KissMeData/100120/min/candle-20250401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,201900,349058575,23800,23800,23800,23800,475
20250401,201800,349058575,23800,23800,23800,23800,0
20250401,201700,349058575,23800,23800,23800,23800,0
20250401,201600,349058575,23800,23800,23800,23800,0
20250401,201500,349058575,23800,23800,23800,23800,0
20250401,201400,349058575,23800,23800,23800,23800,0
20250401,201300,349058575,23800,23800,23800,23800,0
20250401,201200,349058575,23800,23800,23800,23800,0
20250401,201100,349058575,23800,23800,23800,23800,0
20250401,201000,349058575,23800,23800,23800,23800,0
20250401,200900,349058575,23800,23800,23800,23800,0
20250401,200800,349058575,23800,23800,23800,23800,0
20250401,200700,349058575,23800,23800,23800,23800,0
20250401,200600,349058575,23800,23800,23800,23800,0
20250401,200500,349058575,23800,23800,23800,23800,0
20250401,200400,349058575,23800,23800,23800,23800,0
20250401,200300,349058575,23800,23800,23800,23800,0
20250401,200200,349058575,23800,23800,23800,23800,0
20250401,200100,349058575,23800,23800,23800,23800,0
20250401,200000,349058575,23800,23800,23800,23800,0
20250401,195900,349058575,23800,23800,23800,23800,0
20250401,195800,349058575,23800,23800,23800,23800,0
20250401,195700,349058575,23800,23800,23800,23800,0
20250401,195600,349058575,23800,23800,23800,23800,0
20250401,195500,349058575,23800,23800,23800,23800,0
20250401,195400,349058575,23800,23800,23800,23800,0
20250401,195300,349058575,23800,23800,23800,23800,0
20250401,195200,349058575,23800,23800,23800,23800,0
20250401,195100,349058575,23800,23800,23800,23800,0
20250401,195000,349058575,23800,23800,23800,23800,0
20250401,194900,349058575,23800,23800,23800,23800,475
20250401,194800,349058575,23800,23800,23800,23800,0
20250401,194700,349058575,23800,23800,23800,23800,0
20250401,194600,349058575,23800,23800,23800,23800,0
20250401,194500,349058575,23800,23800,23800,23800,0
20250401,194400,349058575,23800,23800,23800,23800,0
20250401,194300,349058575,23800,23800,23800,23800,0
20250401,194200,349058575,23800,23800,23800,23800,0
20250401,194100,349058575,23800,23800,23800,23800,0
20250401,194000,349058575,23800,23800,23800,23800,0
20250401,193900,349058575,23800,23800,23800,23800,0
20250401,193800,349058575,23800,23800,23800,23800,0
20250401,193700,349058575,23800,23800,23800,23800,0
20250401,193600,349058575,23800,23800,23800,23800,0
20250401,193500,349058575,23800,23800,23800,23800,0
20250401,193400,349058575,23800,23800,23800,23800,0
20250401,193300,349058575,23800,23800,23800,23800,0
20250401,193200,349058575,23800,23800,23800,23800,0
20250401,193100,349058575,23800,23800,23800,23800,0
20250401,193000,349058575,23800,23800,23800,23800,0
20250401,192900,349058575,23800,23800,23800,23800,0
20250401,192800,349058575,23800,23800,23800,23800,0
20250401,192700,349058575,23800,23800,23800,23800,0
20250401,192600,349058575,23800,23800,23800,23800,0
20250401,192500,349058575,23800,23800,23800,23800,0
20250401,192400,349058575,23800,23800,23800,23800,0
20250401,192300,349058575,23800,23800,23800,23800,0
20250401,192200,349058575,23800,23800,23800,23800,0
20250401,192100,349058575,23800,23800,23800,23800,0
20250401,192000,349058575,23800,23800,23800,23800,0
20250401,191900,349058575,23800,23800,23800,23800,475
20250401,191800,349058575,23800,23800,23800,23800,0
20250401,191700,349058575,23800,23800,23800,23800,0
20250401,191600,349058575,23800,23800,23800,23800,0
20250401,191500,349058575,23800,23800,23800,23800,0
20250401,191400,349058575,23800,23800,23800,23800,0
20250401,191300,349058575,23800,23800,23800,23800,0
20250401,191200,349058575,23800,23800,23800,23800,0
20250401,191100,349058575,23800,23800,23800,23800,0
20250401,191000,349058575,23800,23800,23800,23800,0
20250401,190900,349058575,23800,23800,23800,23800,0
20250401,190800,349058575,23800,23800,23800,23800,0
20250401,190700,349058575,23800,23800,23800,23800,0
20250401,190600,349058575,23800,23800,23800,23800,0
20250401,190500,349058575,23800,23800,23800,23800,0
20250401,190400,349058575,23800,23800,23800,23800,0
20250401,190300,349058575,23800,23800,23800,23800,0
20250401,190200,349058575,23800,23800,23800,23800,0
20250401,190100,349058575,23800,23800,23800,23800,0
20250401,190000,349058575,23800,23800,23800,23800,0
20250401,185900,349058575,23800,23800,23800,23800,0
20250401,185800,349058575,23800,23800,23800,23800,0
20250401,185700,349058575,23800,23800,23800,23800,0
20250401,185600,349058575,23800,23800,23800,23800,0
20250401,185500,349058575,23800,23800,23800,23800,0
20250401,185400,349058575,23800,23800,23800,23800,0
20250401,185300,349058575,23800,23800,23800,23800,0
20250401,185200,349058575,23800,23800,23800,23800,0
20250401,185100,349058575,23800,23800,23800,23800,0
20250401,185000,349058575,23800,23800,23800,23800,0
20250401,184900,349058575,23800,23800,23800,23800,475
20250401,184800,349058575,23800,23800,23800,23800,0
20250401,184700,349058575,23800,23800,23800,23800,0
20250401,184600,349058575,23800,23800,23800,23800,0
20250401,184500,349058575,23800,23800,23800,23800,0
20250401,184400,349058575,23800,23800,23800,23800,0
20250401,184300,349058575,23800,23800,23800,23800,0
20250401,184200,349058575,23800,23800,23800,23800,0
20250401,184100,349058575,23800,23800,23800,23800,0
20250401,184000,349058575,23800,23800,23800,23800,0
20250401,183900,349058575,23800,23800,23800,23800,0
20250401,183800,349058575,23800,23800,23800,23800,0
20250401,183700,349058575,23800,23800,23800,23800,0
20250401,183600,349058575,23800,23800,23800,23800,0
20250401,183500,349058575,23800,23800,23800,23800,0
20250401,183400,349058575,23800,23800,23800,23800,0
20250401,183300,349058575,23800,23800,23800,23800,0
20250401,183200,349058575,23800,23800,23800,23800,0
20250401,183100,349058575,23800,23800,23800,23800,0
20250401,183000,349058575,23800,23800,23800,23800,0
20250401,182900,349058575,23800,23800,23800,23800,0
20250401,182800,349058575,23800,23800,23800,23800,0
20250401,182700,349058575,23800,23800,23800,23800,0
20250401,182600,349058575,23800,23800,23800,23800,0
20250401,182500,349058575,23800,23800,23800,23800,0
20250401,182400,349058575,23800,23800,23800,23800,0
20250401,182300,349058575,23800,23800,23800,23800,0
20250401,182200,349058575,23800,23800,23800,23800,0
20250401,182100,349058575,23800,23800,23800,23800,0
20250401,182000,349058575,23800,23800,23800,23800,0
20250401,181900,349058575,23800,23800,23800,23800,475
20250401,181800,349058575,23800,23800,23800,23800,0
20250401,181700,349058575,23800,23800,23800,23800,0
20250401,181600,349058575,23800,23800,23800,23800,0
20250401,181500,349058575,23800,23800,23800,23800,0
20250401,181400,349058575,23800,23800,23800,23800,0
20250401,181300,349058575,23800,23800,23800,23800,0
20250401,181200,349058575,23800,23800,23800,23800,0
20250401,181100,349058575,23800,23800,23800,23800,0
20250401,181000,349058575,23800,23800,23800,23800,0
20250401,180900,349058575,23800,23800,23800,23800,0
20250401,180800,349058575,23800,23800,23800,23800,0
20250401,180700,349058575,23800,23800,23800,23800,0
20250401,180600,349058575,23800,23800,23800,23800,0
20250401,180500,349058575,23800,23800,23800,23800,0
20250401,180400,349058575,23800,23800,23800,23800,0
20250401,180300,349058575,23800,23800,23800,23800,0
20250401,180200,349058575,23800,23800,23800,23800,0
20250401,180100,349058575,23800,23800,23800,23800,0
20250401,180000,349058575,23800,23800,23800,23800,0
20250401,175900,349058575,23800,23800,23800,23800,0
20250401,175800,349058575,23800,23800,23800,23800,0
20250401,175700,349058575,23800,23800,23800,23800,0
20250401,175600,349058575,23800,23800,23800,23800,0
20250401,175500,349058575,23800,23800,23800,23800,0
20250401,175400,349058575,23800,23800,23800,23800,0
20250401,175300,349058575,23800,23800,23800,23800,0
20250401,175200,349058575,23800,23800,23800,23800,0
20250401,175100,349058575,23800,23800,23800,23800,0
20250401,175000,349058575,23800,23800,23800,23800,0
20250401,174900,349058575,23800,23800,23800,23800,475
20250401,174800,349058575,23800,23800,23800,23800,0
20250401,174700,349058575,23800,23800,23800,23800,0
20250401,174600,349058575,23800,23800,23800,23800,0
20250401,174500,349058575,23800,23800,23800,23800,0
20250401,174400,349058575,23800,23800,23800,23800,0
20250401,174300,349058575,23800,23800,23800,23800,0
20250401,174200,349058575,23800,23800,23800,23800,0
20250401,174100,349058575,23800,23800,23800,23800,0
20250401,174000,349058575,23800,23800,23800,23800,0
20250401,173900,349058575,23800,23800,23800,23800,0
20250401,173800,349058575,23800,23800,23800,23800,0
20250401,173700,349058575,23800,23800,23800,23800,0
20250401,173600,349058575,23800,23800,23800,23800,0
20250401,173500,349058575,23800,23800,23800,23800,0
20250401,173400,349058575,23800,23800,23800,23800,0
20250401,173300,349058575,23800,23800,23800,23800,0
20250401,173200,349058575,23800,23800,23800,23800,0
20250401,173100,349058575,23800,23800,23800,23800,0
20250401,173000,349058575,23800,23800,23800,23800,0
20250401,172900,349058575,23800,23800,23800,23800,0
20250401,172800,349058575,23800,23800,23800,23800,0
20250401,172700,349058575,23800,23800,23800,23800,0
20250401,172600,349058575,23800,23800,23800,23800,0
20250401,172500,349058575,23800,23800,23800,23800,0
20250401,172400,349058575,23800,23800,23800,23800,0
20250401,172300,349058575,23800,23800,23800,23800,0
20250401,172200,349058575,23800,23800,23800,23800,0
20250401,172100,349058575,23800,23800,23800,23800,0
20250401,172000,349058575,23800,23800,23800,23800,0
20250401,171900,349058575,23800,23800,23800,23800,475
20250401,171800,349058575,23800,23800,23800,23800,0
20250401,171700,349058575,23800,23800,23800,23800,0
20250401,171600,349058575,23800,23800,23800,23800,0
20250401,171500,349058575,23800,23800,23800,23800,0
20250401,171400,349058575,23800,23800,23800,23800,0
20250401,171300,349058575,23800,23800,23800,23800,0
20250401,171200,349058575,23800,23800,23800,23800,0
20250401,171100,349058575,23800,23800,23800,23800,0
20250401,171000,349058575,23800,23800,23800,23800,0
20250401,170900,349058575,23800,23800,23800,23800,0
20250401,170800,349058575,23800,23800,23800,23800,0
20250401,170700,349058575,23800,23800,23800,23800,0
20250401,170600,349058575,23800,23800,23800,23800,0
20250401,170500,349058575,23800,23800,23800,23800,0
20250401,170400,349058575,23800,23800,23800,23800,0
20250401,170300,349058575,23800,23800,23800,23800,0
20250401,170200,349058575,23800,23800,23800,23800,0
20250401,170100,349058575,23800,23800,23800,23800,0
20250401,170000,349058575,23800,23800,23800,23800,0
20250401,165900,349058575,23800,23800,23800,23800,0
20250401,165800,349058575,23800,23800,23800,23800,0
20250401,165700,349058575,23800,23800,23800,23800,0
20250401,165600,349058575,23800,23800,23800,23800,0
20250401,165500,349058575,23800,23800,23800,23800,0
20250401,165400,349058575,23800,23800,23800,23800,0
20250401,165300,349058575,23800,23800,23800,23800,0
20250401,165200,349058575,23800,23800,23800,23800,0
20250401,165100,349058575,23800,23800,23800,23800,0
20250401,165000,349058575,23800,23800,23800,23800,0
20250401,164900,349058575,23800,23800,23800,23800,475
20250401,164800,349058575,23800,23800,23800,23800,0
20250401,164700,349058575,23800,23800,23800,23800,0
20250401,164600,349058575,23800,23800,23800,23800,0
20250401,164500,349058575,23800,23800,23800,23800,0
20250401,164400,349058575,23800,23800,23800,23800,0
20250401,164300,349058575,23800,23800,23800,23800,0
20250401,164200,349058575,23800,23800,23800,23800,0
20250401,164100,349058575,23800,23800,23800,23800,0
20250401,164000,349058575,23800,23800,23800,23800,0
20250401,163900,349058575,23800,23800,23800,23800,0
20250401,163800,349058575,23800,23800,23800,23800,0
20250401,163700,349058575,23800,23800,23800,23800,0
20250401,163600,349058575,23800,23800,23800,23800,0
20250401,163500,349058575,23800,23800,23800,23800,0
20250401,163400,349058575,23800,23800,23800,23800,0
20250401,163300,349058575,23800,23800,23800,23800,0
20250401,163200,349058575,23800,23800,23800,23800,0
20250401,163100,349058575,23800,23800,23800,23800,0
20250401,163000,349058575,23800,23800,23800,23800,0
20250401,162900,349058575,23800,23800,23800,23800,0
20250401,162800,349058575,23800,23800,23800,23800,0
20250401,162700,349058575,23800,23800,23800,23800,0
20250401,162600,349058575,23800,23800,23800,23800,0
20250401,162500,349058575,23800,23800,23800,23800,0
20250401,162400,349058575,23800,23800,23800,23800,0
20250401,162300,349058575,23800,23800,23800,23800,0
20250401,162200,349058575,23800,23800,23800,23800,0
20250401,162100,349058575,23800,23800,23800,23800,0
20250401,162000,349058575,23800,23800,23800,23800,0
20250401,161900,349058575,23800,23800,23800,23800,475
20250401,161800,349058575,23800,23800,23800,23800,0
20250401,161700,349058575,23800,23800,23800,23800,0
20250401,161600,349058575,23800,23800,23800,23800,0
20250401,161500,349058575,23800,23800,23800,23800,0
20250401,161400,349058575,23800,23800,23800,23800,0
20250401,161300,349058575,23800,23800,23800,23800,0
20250401,161200,349058575,23800,23800,23800,23800,0
20250401,161100,349058575,23800,23800,23800,23800,0
20250401,161000,349058575,23800,23800,23800,23800,0
20250401,160900,349058575,23800,23800,23800,23800,0
20250401,160800,349058575,23800,23800,23800,23800,0
20250401,160700,349058575,23800,23800,23800,23800,0
20250401,160600,349058575,23800,23800,23800,23800,0
20250401,160500,349058575,23800,23800,23800,23800,0
20250401,160400,349058575,23800,23800,23800,23800,0
20250401,160300,349058575,23800,23800,23800,23800,0
20250401,160200,349058575,23800,23800,23800,23800,0
20250401,160100,349058575,23800,23800,23800,23800,0
20250401,160000,349058575,23800,23800,23800,23800,0
20250401,155900,349058575,23800,23800,23800,23800,0
20250401,155800,349058575,23800,23800,23800,23800,0
20250401,155700,349058575,23800,23800,23800,23800,0
20250401,155600,349058575,23800,23800,23800,23800,0
20250401,155500,349058575,23800,23800,23800,23800,0
20250401,155400,349058575,23800,23800,23800,23800,0
20250401,155300,349058575,23800,23800,23800,23800,0
20250401,155200,349058575,23800,23800,23800,23800,0
20250401,155100,349058575,23800,23800,23800,23800,0
20250401,155000,349058575,23800,23800,23800,23800,0
20250401,154900,349058575,23800,23800,23800,23800,475
20250401,154800,349058575,23800,23800,23800,23800,0
20250401,154700,349058575,23800,23800,23800,23800,0
20250401,154600,349058575,23800,23800,23800,23800,0
20250401,154500,349058575,23800,23800,23800,23800,0
20250401,154400,349058575,23800,23800,23800,23800,0
20250401,154300,349058575,23800,23800,23800,23800,0
20250401,154200,349058575,23800,23800,23800,23800,0
20250401,154100,349058575,23800,23800,23800,23800,0
20250401,154000,349058575,23800,23800,23800,23800,0
20250401,153900,349058575,23800,23800,23800,23800,0
20250401,153800,349058575,23800,23800,23800,23800,0
20250401,153700,349058575,23800,23800,23800,23800,0
20250401,153600,349058575,23800,23800,23800,23800,0
20250401,153500,349058575,23800,23800,23800,23800,0
20250401,153400,349058575,23800,23800,23800,23800,0
20250401,153300,349058575,23800,23800,23800,23800,0
20250401,153200,349058575,23800,23800,23800,23800,0
20250401,153100,349058575,23800,23800,23800,23800,0
20250401,153000,349058575,23800,23800,23800,23800,475
20250401,152900,337753575,23850,23850,23850,23850,0
20250401,152800,337753575,23850,23850,23850,23850,0
20250401,152700,337753575,23850,23850,23850,23850,0
20250401,152600,337753575,23850,23850,23850,23850,0
20250401,152500,337753575,23850,23850,23850,23850,0
20250401,152400,337753575,23850,23850,23850,23850,0
20250401,152300,337753575,23850,23850,23850,23850,0
20250401,152200,337753575,23850,23850,23850,23850,0
20250401,152100,337753575,23850,23850,23850,23850,0
20250401,152000,337753575,23850,23850,23850,23850,0
20250401,151900,337753575,23850,23700,23850,23650,154
20250401,151800,334103175,23700,23650,23850,23650,32
20250401,151700,333345475,23650,23650,23650,23650,18
20250401,151600,332919775,23650,23650,23650,23650,31
20250401,151500,332186625,23650,23650,23650,23650,30
20250401,151400,331477125,23850,23650,23850,23650,26
20250401,151300,330860425,23650,23650,23650,23650,24
20250401,151200,330292825,23650,23650,23650,23650,27
20250401,151100,329654275,23650,23650,23650,23650,0
20250401,151000,329654275,23650,23650,23650,23650,0
20250401,150900,329654275,23650,23650,23650,23650,49
20250401,150800,328495425,23650,23700,23700,23650,451
20250401,150700,317810625,23700,23700,23700,23700,0
20250401,150600,317810625,23700,23700,23700,23700,1
20250401,150500,317786925,23850,23850,23850,23850,0
20250401,150400,317786925,23850,23850,23850,23850,10
20250401,150300,317548425,23700,23700,23700,23700,1
20250401,150200,317524725,23850,23850,23850,23850,0
20250401,150100,317524725,23850,23850,23850,23850,0
20250401,150000,317524725,23850,23850,23850,23850,0
20250401,145900,317524725,23850,23850,23850,23850,0
20250401,145800,317524725,23850,23850,23850,23850,21
20250401,145700,317023875,23850,23850,23850,23850,0
20250401,145600,317023875,23850,23850,23850,23850,0
20250401,145500,317023875,23850,23850,23850,23850,0
20250401,145400,317023875,23850,23850,23850,23850,0
20250401,145300,317023875,23850,23850,23850,23850,0
20250401,145200,317023875,23850,23800,23850,23800,3
20250401,145100,316952425,23650,23650,23650,23650,1
20250401,145000,316928775,23600,23600,23600,23600,0
20250401,144900,316928775,23600,23600,23600,23600,0
20250401,144800,316928775,23600,23750,23750,23600,107
20250401,144700,314391175,23750,23750,23750,23750,2
20250401,144600,314343675,23750,23750,23750,23750,0
20250401,144500,314343675,23750,23750,23750,23750,0
20250401,144400,314343675,23750,23750,23750,23750,1
20250401,144300,314319925,23750,23750,23750,23750,0
20250401,144200,314319925,23750,23750,23750,23750,0
20250401,144100,314319925,23750,23750,23750,23750,2
20250401,144000,314272425,23750,23750,23750,23750,0
20250401,143900,314272425,23750,23750,23750,23750,0
20250401,143800,314272425,23750,23750,23750,23750,1
20250401,143700,314248675,23750,23750,23750,23750,0
20250401,143600,314248675,23750,23750,23750,23750,0
20250401,143500,314248675,23750,23750,23750,23750,9
20250401,143400,314034925,23750,23800,23800,23750,283
20250401,143300,307304375,23800,23800,23800,23800,111
20250401,143200,304662575,23850,23850,23850,23850,56
20250401,143100,303326975,23850,23950,23950,23850,349
20250401,143000,294987075,23950,23900,23950,23900,353
20250401,142900,286536225,23800,23800,23800,23800,2
20250401,142800,286488625,23800,23800,23800,23800,1
20250401,142700,286464825,23900,23900,23900,23900,0
20250401,142600,286464825,23900,23850,23900,23850,131
20250401,142500,283334075,23900,23900,23900,23900,0
20250401,142400,283334075,23900,23900,23900,23900,0
20250401,142300,283334075,23900,23750,23900,23750,329
20250401,142200,275482575,23750,23750,23750,23750,0
20250401,142100,275482575,23750,23750,23750,23750,0
20250401,142000,275482575,23750,23750,23750,23750,0
20250401,141900,275482575,23750,23750,23750,23750,2
20250401,141800,275435075,23750,23750,23750,23750,0
20250401,141700,275435075,23750,23750,23750,23750,1
20250401,141600,275411325,23750,23750,23750,23750,2
20250401,141500,275363825,23750,23750,23750,23750,0
20250401,141400,275363825,23750,23750,23750,23750,0
20250401,141300,275363825,23750,23750,23750,23750,1
20250401,141200,275340075,23750,23750,23750,23750,0
20250401,141100,275340075,23750,23750,23750,23750,2
20250401,141000,275292575,23750,23800,23800,23750,87
20250401,140900,273226275,23850,23850,23850,23850,0
20250401,140800,273226275,23850,23850,23850,23850,70
20250401,140700,271556775,23850,23850,23850,23850,0
20250401,140600,271556775,23850,23850,23850,23850,0
20250401,140500,271556775,23850,23850,23850,23850,88
20250401,140400,269457975,23850,23850,23850,23850,0
20250401,140300,269457975,23850,23850,23850,23850,0
20250401,140200,269457975,23850,23850,23850,23850,1
20250401,140100,269434125,23750,23750,23750,23750,1
20250401,140000,269410375,23750,23750,23750,23750,0
20250401,135900,269410375,23750,23750,23750,23750,1
20250401,135800,269386625,23750,23750,23750,23750,1
20250401,135700,269362875,23750,23750,23750,23750,0
20250401,135600,269362875,23750,23750,23750,23750,0
20250401,135500,269362875,23750,23750,23750,23750,1
20250401,135400,269339125,23900,23900,23900,23900,0
20250401,135300,269339125,23900,23900,23900,23900,0
20250401,135200,269339125,23900,23850,23900,23850,105
20250401,135100,266834375,23850,23850,23850,23850,0
20250401,135000,266834375,23850,23850,23850,23850,0
20250401,134900,266834375,23850,23850,23850,23850,72
20250401,134800,265117175,23850,23850,23850,23850,1
20250401,134700,265093325,23850,23850,23850,23850,0
20250401,134600,265093325,23850,23850,23850,23850,73
20250401,134500,263352275,23850,23850,23850,23850,0
20250401,134400,263352275,23850,23850,23850,23850,0
20250401,134300,263352275,23850,23850,23850,23850,147
20250401,134200,259846325,23900,23900,23900,23900,0
20250401,134100,259846325,23900,23850,23900,23850,5
20250401,134000,259726875,23850,23850,23850,23850,0
20250401,133900,259726875,23850,23850,23850,23850,178
20250401,133800,255481575,23850,23850,23850,23850,0
20250401,133700,255481575,23850,23850,23850,23850,0
20250401,133600,255481575,23850,23850,23850,23850,0
20250401,133500,255481575,23850,23850,23850,23850,0
20250401,133400,255481575,23850,23850,23850,23850,1
20250401,133300,255457725,23850,23850,23850,23850,28
20250401,133200,254789925,23850,23850,23850,23850,0
20250401,133100,254789925,23850,23850,23850,23850,0
20250401,133000,254789925,23850,23850,23850,23850,144
20250401,132900,251355525,23850,23850,23850,23850,0
20250401,132800,251355525,23850,23850,23850,23850,0
20250401,132700,251355525,23850,23850,23850,23850,224
20250401,132600,246013125,23850,23850,23850,23850,0
20250401,132500,246013125,23850,23850,23850,23850,0
20250401,132400,246013125,23850,23850,23850,23850,126
20250401,132300,243008025,23850,23850,23850,23850,0
20250401,132200,243008025,23850,23850,23850,23850,0
20250401,132100,243008025,23850,23850,23875,23850,192
20250401,132000,238428800,23850,23850,23850,23850,0
20250401,131900,238428800,23850,23850,23850,23850,0
20250401,131800,238428800,23850,23850,23850,23850,115
20250401,131700,235686050,23850,23850,23850,23850,0
20250401,131600,235686050,23850,23850,23850,23850,0
20250401,131500,235686050,23850,23850,23850,23850,78
20250401,131400,233825750,23850,23850,23850,23850,0
20250401,131300,233825750,23850,23850,23850,23850,1
20250401,131200,233801900,23850,23850,23850,23850,92
20250401,131100,231607700,23850,23850,23850,23850,0
20250401,131000,231607700,23850,23850,23850,23850,0
20250401,130900,231607700,23850,23850,23850,23850,11
20250401,130800,231345350,23850,23850,23850,23850,110
20250401,130700,228721850,23850,23850,23850,23850,0
20250401,130600,228721850,23850,23850,23850,23850,0
20250401,130500,228721850,23850,23850,23850,23850,102
20250401,130400,226289150,23850,23850,23850,23850,0
20250401,130300,226289150,23850,23850,23850,23850,0
20250401,130200,226289150,23850,23850,23850,23850,48
20250401,130100,225144350,23850,23850,23850,23850,0
20250401,130000,225144350,23850,23850,23850,23850,0
20250401,125900,225144350,23850,23850,23850,23850,1
20250401,125800,225120500,23700,23700,23700,23700,17
20250401,125700,224717600,23700,23700,23700,23700,0
20250401,125600,224717600,23700,23700,23700,23700,0
20250401,125500,224717600,23700,23700,23700,23700,0
20250401,125400,224717600,23700,23700,23700,23700,0
20250401,125300,224717600,23700,23700,23700,23700,0
20250401,125200,224717600,23700,23700,23700,23700,1
20250401,125100,224693900,23700,23700,23700,23700,0
20250401,125000,224693900,23700,23700,23700,23700,0
20250401,124900,224693900,23700,23700,23700,23700,0
20250401,124800,224693900,23700,23700,23700,23700,0
20250401,124700,224693900,23700,23700,23700,23700,0
20250401,124600,224693900,23700,23700,23700,23700,1
20250401,124500,224670200,23700,23900,23900,23700,794
20250401,124400,205693800,23900,23900,23900,23900,0
20250401,124300,205693800,23900,23900,23900,23900,0
20250401,124200,205693800,23900,23900,23900,23900,0
20250401,124100,205693800,23900,23900,23900,23900,1
20250401,124000,205669900,23900,23900,23900,23900,1
20250401,123900,205646000,23900,23900,23900,23900,0
20250401,123800,205646000,23900,23900,23900,23900,0
20250401,123700,205646000,23900,23900,23900,23900,0
20250401,123600,205646000,23900,23900,23900,23900,0
20250401,123500,205646000,23900,23900,23900,23900,0
20250401,123400,205646000,23900,23900,23900,23900,1
20250401,123300,205622100,23900,23900,23900,23900,0
20250401,123200,205622100,23900,23900,23900,23900,0
20250401,123100,205622100,23900,23900,23900,23900,0
20250401,123000,205622100,23900,23900,23900,23900,0
20250401,122900,205622100,23900,23900,23900,23900,0
20250401,122800,205622100,23900,23900,23900,23900,1
20250401,122700,205598200,23900,23900,23900,23900,0
20250401,122600,205598200,23900,23900,23900,23900,0
20250401,122500,205598200,23900,23900,23900,23900,130
20250401,122400,202491200,23900,23900,23900,23900,0
20250401,122300,202491200,23900,23900,23900,23900,0
20250401,122200,202491200,23900,23900,23900,23900,119
20250401,122100,199647100,23900,23900,23900,23900,0
20250401,122000,199647100,23900,23900,23900,23900,0
20250401,121900,199647100,23900,23900,23900,23900,61
20250401,121800,198189200,23900,23900,23900,23900,0
20250401,121700,198189200,23900,23900,23900,23900,50
20250401,121600,196994200,23900,23900,23900,23900,0
20250401,121500,196994200,23900,23900,23900,23900,73
20250401,121400,195249500,23900,23900,23900,23900,0
20250401,121300,195249500,23900,23900,23900,23900,0
20250401,121200,195249500,23900,23900,23900,23900,101
20250401,121100,192835600,23900,23900,23900,23900,0
20250401,121000,192835600,23900,23900,23900,23900,0
20250401,120900,192835600,23900,23800,23900,23800,947
20250401,120800,170218700,23800,23800,23800,23800,22
20250401,120700,169695100,23700,23700,23700,23700,0
20250401,120600,169695100,23700,23700,23700,23700,0
20250401,120500,169695100,23700,23700,23700,23700,0
20250401,120400,169695100,23700,23700,23700,23700,0
20250401,120300,169695100,23700,23700,23700,23700,2
20250401,120200,169647700,23700,23700,23700,23700,0
20250401,120100,169647700,23700,23700,23700,23700,0
20250401,120000,169647700,23700,23700,23700,23700,0
20250401,115900,169647700,23700,23700,23700,23700,1
20250401,115800,169624000,23700,23700,23700,23700,4
20250401,115700,169529200,23700,23700,23700,23700,3
20250401,115600,169458100,23700,23700,23700,23700,4
20250401,115500,169363300,23700,23700,23700,23700,2
20250401,115400,169315900,23700,23700,23700,23700,4
20250401,115300,169221100,23700,23750,23750,23700,105
20250401,115200,166727550,23750,23750,23800,23750,5
20250401,115100,166608750,23750,23750,23750,23750,5
20250401,115000,166490000,23800,23800,23800,23750,88
20250401,114900,164395650,23800,23800,23800,23800,2
20250401,114800,164348050,23800,23800,23800,23800,4
20250401,114700,164252850,23800,23750,23800,23750,2
20250401,114600,164205300,23750,23850,23850,23750,35
20250401,114500,163370650,23850,23850,23850,23850,6
20250401,114400,163227550,23850,23850,23850,23850,4
20250401,114300,163132150,23900,23900,23900,23900,0
20250401,114200,163132150,23900,23900,23900,23900,3
20250401,114100,163060450,23900,23950,23950,23900,1579
20250401,114000,125243500,23950,23950,23950,23950,0
20250401,113900,125243500,23950,23950,23950,23950,1
20250401,113800,125219550,23950,23950,23950,23950,0
20250401,113700,125219550,23950,23950,23950,23950,0
20250401,113600,125219550,23950,23950,23950,23950,0
20250401,113500,125219550,23950,23950,23950,23950,0
20250401,113400,125219550,23950,23950,23950,23950,0
20250401,113300,125219550,23950,23950,23950,23950,1
20250401,113200,125195600,23950,23950,23950,23950,0
20250401,113100,125195600,23950,23950,23950,23950,0
20250401,113000,125195600,23950,23950,23950,23950,0
20250401,112900,125195600,23950,24000,24000,23950,513
20250401,112800,112893600,23950,23950,23950,23950,3
20250401,112700,112821750,23950,23950,23950,23950,1
20250401,112600,112797800,23950,23950,23950,23950,10
20250401,112500,112558300,23950,23950,23950,23950,0
20250401,112400,112558300,23950,23950,23950,23950,0
20250401,112300,112558300,23950,23950,23950,23950,0
20250401,112200,112558300,23950,23950,23950,23950,20
20250401,112100,112079300,23950,24000,24000,23950,47
20250401,112000,110951400,23950,23950,23950,23950,1
20250401,111900,110927450,23950,23950,23950,23950,0
20250401,111800,110927450,23950,23950,23950,23950,0
20250401,111700,110927450,23950,23950,23950,23950,0
20250401,111600,110927450,23950,23950,23950,23950,0
20250401,111500,110927450,23950,23950,23950,23950,165
20250401,111400,106975700,23950,23950,23950,23950,0
20250401,111300,106975700,23950,23950,23950,23950,119
20250401,111200,104125650,23950,23950,23950,23950,1
20250401,111100,104101700,23900,23900,23900,23900,122
20250401,111000,101185900,23900,23900,23900,23900,1
20250401,110900,101162000,23800,23800,23800,23800,0
20250401,110800,101162000,23800,23800,23800,23800,0
20250401,110700,101162000,23800,23800,23800,23800,43
20250401,110600,100138600,23800,23800,23800,23800,2
20250401,110500,100091000,23800,23800,23800,23800,0
20250401,110400,100091000,23800,23900,23900,23800,91
20250401,110300,97916600,23850,23850,23850,23800,125
20250401,110200,94935550,23800,23800,23800,23800,0
20250401,110100,94935550,23800,23800,23800,23800,0
20250401,110000,94935550,23800,23800,23800,23800,0
20250401,105900,94935550,23800,23800,23800,23800,10
20250401,105800,94697550,23800,23800,23800,23800,138
20250401,105700,91413150,23750,23750,23750,23750,0
20250401,105600,91413150,23750,23750,23750,23750,0
20250401,105500,91413150,23750,23750,23750,23750,0
20250401,105400,91413150,23750,23750,23750,23750,0
20250401,105300,91413150,23750,23750,23750,23750,0
20250401,105200,91413150,23750,23750,23750,23750,0
20250401,105100,91413150,23750,23750,23750,23750,0
20250401,105000,91413150,23750,23750,23750,23750,0
20250401,104900,91413150,23750,23750,23750,23750,0
20250401,104800,91413150,23750,23750,23750,23750,0
20250401,104700,91413150,23750,23750,23750,23750,0
20250401,104600,91413150,23750,23750,23750,23750,0
20250401,104500,91413150,23750,23750,23750,23750,122
20250401,104400,88515650,23700,23700,23700,23700,239
20250401,104300,82851350,23650,23650,23650,23650,104
20250401,104200,80391750,23600,23600,23600,23600,18
20250401,104100,79966950,23500,23500,23500,23500,0
20250401,104000,79966950,23500,23500,23500,23500,0
20250401,103900,79966950,23500,23500,23500,23500,0
20250401,103800,79966950,23500,23500,23500,23500,0
20250401,103700,79966950,23500,23500,23500,23500,0
20250401,103600,79966950,23500,23500,23500,23500,0
20250401,103500,79966950,23500,23500,23500,23500,0
20250401,103400,79966950,23500,23500,23500,23500,0
20250401,103300,79966950,23500,23500,23500,23500,0
20250401,103200,79966950,23500,23500,23500,23500,0
20250401,103100,79966950,23500,23500,23500,23500,0
20250401,103000,79966950,23500,23500,23500,23500,0
20250401,102900,79966950,23500,23500,23500,23500,1
20250401,102800,79943450,23550,23550,23550,23550,54
20250401,102700,78671750,23500,23500,23500,23500,0
20250401,102600,78671750,23500,23500,23500,23500,0
20250401,102500,78671750,23500,23500,23500,23500,0
20250401,102400,78671750,23500,23500,23500,23500,14
20250401,102300,78342750,23500,23500,23500,23500,0
20250401,102200,78342750,23500,23500,23500,23500,200
20250401,102100,73642750,23500,23500,23500,23500,0
20250401,102000,73642750,23500,23500,23500,23500,0
20250401,101900,73642750,23500,23500,23500,23500,0
20250401,101800,73642750,23500,23500,23500,23500,0
20250401,101700,73642750,23500,23500,23500,23500,0
20250401,101600,73642750,23500,23500,23500,23500,0
20250401,101500,73642750,23500,23500,23500,23500,0
20250401,101400,73642750,23500,23500,23500,23500,0
20250401,101300,73642750,23500,23500,23500,23500,0
20250401,101200,73642750,23500,23400,23500,23400,267
20250401,101100,67370750,23350,23350,23350,23350,26
20250401,101000,66763650,23250,23250,23250,23250,0
20250401,100900,66763650,23250,23250,23250,23250,0
20250401,100800,66763650,23250,23250,23250,23250,0
20250401,100700,66763650,23250,23250,23250,23250,50
20250401,100600,65601150,23250,23250,23250,23250,0
20250401,100500,65601150,23250,23250,23250,23250,0
20250401,100400,65601150,23250,23250,23250,23250,0
20250401,100300,65601150,23250,23250,23250,23250,34
20250401,100200,64810650,23500,23500,23500,23500,109
20250401,100100,62249150,23500,23500,23500,23500,0
20250401,100000,62249150,23500,23500,23500,23500,0
20250401,095900,62249150,23500,23300,23500,23300,418
20250401,095800,52468150,23300,23300,23300,23300,0
20250401,095700,52468150,23300,23300,23300,23300,0
20250401,095600,52468150,23300,23300,23300,23300,154
20250401,095500,48879950,23300,23300,23300,23300,26
20250401,095400,48274150,23300,23300,23300,23300,0
20250401,095300,48274150,23300,23300,23300,23300,0
20250401,095200,48274150,23300,23300,23300,23300,0
20250401,095100,48274150,23300,23300,23300,23300,0
20250401,095000,48274150,23300,23300,23300,23300,0
20250401,094900,48274150,23300,23300,23300,23300,23
20250401,094800,47738250,23300,23300,23300,23300,0
20250401,094700,47738250,23300,23300,23300,23300,0
20250401,094600,47738250,23300,23300,23300,23300,56
20250401,094500,46433450,23250,23250,23250,23250,0
20250401,094400,46433450,23250,23250,23250,23250,162
20250401,094300,42666950,23250,23250,23250,23250,0
20250401,094200,42666950,23250,23250,23250,23250,0
20250401,094100,42666950,23250,23250,23250,23250,0
20250401,094000,42666950,23250,23250,23250,23250,22
20250401,093900,42155450,23250,23250,23250,23250,0
20250401,093800,42155450,23250,23250,23250,23250,0
20250401,093700,42155450,23250,23150,23250,23150,175
20250401,093600,38104100,23300,23300,23300,23300,0
20250401,093500,38104100,23300,23300,23300,23300,0
20250401,093400,38104100,23300,23300,23300,23300,106
20250401,093300,35634300,23300,23300,23300,23300,2
20250401,093200,35587700,23250,23250,23250,23250,91
20250401,093100,33471950,23250,23250,23250,23250,0
20250401,093000,33471950,23250,23300,23300,23250,41
20250401,092900,32518650,23300,23300,23300,23300,137
20250401,092800,29326550,23350,23350,23350,23350,51
20250401,092700,28135700,23350,23350,23350,23350,18
20250401,092600,27715400,23350,23350,23350,23350,26
20250401,092500,27108300,23350,23350,23350,23350,83
20250401,092400,25170250,23350,23350,23350,23350,34
20250401,092300,24376350,23325,23325,23325,23325,0
20250401,092200,24376350,23325,23325,23325,23325,0
20250401,092100,24376350,23325,23325,23325,23325,0
20250401,092000,24376350,23325,23325,23325,23325,0
20250401,091900,24376350,23325,23325,23325,23325,100
20250401,091800,22043850,23250,23250,23250,23250,8
20250401,091700,21857850,23400,23400,23400,23400,0
20250401,091600,21857850,23400,23350,23400,23350,51
20250401,091500,20666950,23300,23300,23300,23300,0
20250401,091400,20666950,23300,23300,23300,23300,0
20250401,091300,20666950,23300,23300,23300,23300,10
20250401,091200,20433950,23400,23400,23400,23400,0
20250401,091100,20433950,23400,23400,23400,23400,0
20250401,091000,20433950,23400,23150,23400,23150,568
20250401,090900,7277800,23150,23150,23150,23150,0
20250401,090800,7277800,23150,23150,23150,23150,12
20250401,090700,7000000,23150,23150,23150,23150,1
20250401,090600,6976850,23100,23100,23100,23100,0
20250401,090500,6976850,23100,23100,23100,23100,0
20250401,090400,6976850,23100,23100,23100,23100,0
20250401,090300,6976850,23100,23100,23100,23100,0
20250401,090200,6976850,23100,23150,23150,23100,100
20250401,090100,4666250,23150,23150,23150,23150,0
20250401,090000,4666250,23150,23100,23150,23100,202