KissMeData/009470/min/candle-20250404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250404,183700,1195451300,27850,27850,27850,27850,1620
20250404,183600,1195451300,27850,27850,27850,27850,0
20250404,183500,1195451300,27850,27850,27850,27850,0
20250404,183400,1195451300,27850,27850,27850,27850,0
20250404,183300,1195451300,27850,27850,27850,27850,0
20250404,183200,1195451300,27850,27850,27850,27850,0
20250404,183100,1195451300,27850,27850,27850,27850,0
20250404,183000,1195451300,27850,27850,27850,27850,0
20250404,182900,1195451300,27850,27850,27850,27850,0
20250404,182800,1195451300,27850,27850,27850,27850,0
20250404,182700,1195451300,27850,27850,27850,27850,0
20250404,182600,1195451300,27850,27850,27850,27850,0
20250404,182500,1195451300,27850,27850,27850,27850,0
20250404,182400,1195451300,27850,27850,27850,27850,0
20250404,182300,1195451300,27850,27850,27850,27850,0
20250404,182200,1195451300,27850,27850,27850,27850,0
20250404,182100,1195451300,27850,27850,27850,27850,0
20250404,182000,1195451300,27850,27850,27850,27850,0
20250404,181900,1195451300,27850,27850,27850,27850,0
20250404,181800,1195451300,27850,27850,27850,27850,0
20250404,181700,1195451300,27850,27850,27850,27850,0
20250404,181600,1195451300,27850,27850,27850,27850,0
20250404,181500,1195451300,27850,27850,27850,27850,0
20250404,181400,1195451300,27850,27850,27850,27850,0
20250404,181300,1195451300,27850,27850,27850,27850,0
20250404,181200,1195451300,27850,27850,27850,27850,0
20250404,181100,1195451300,27850,27850,27850,27850,0
20250404,181000,1195451300,27850,27850,27850,27850,0
20250404,180900,1195451300,27850,27850,27850,27850,0
20250404,180800,1195451300,27850,27850,27850,27850,0
20250404,180700,1195451300,27850,27850,27850,27850,1620
20250404,180600,1195451300,27850,27850,27850,27850,0
20250404,180500,1195451300,27850,27850,27850,27850,0
20250404,180400,1195451300,27850,27850,27850,27850,0
20250404,180300,1195451300,27850,27850,27850,27850,0
20250404,180200,1195451300,27850,27850,27850,27850,0
20250404,180100,1195451300,27850,27850,27850,27850,0
20250404,180000,1195451300,27850,27850,27850,27850,0
20250404,175900,1195451300,27850,27850,27850,27850,0
20250404,175800,1195451300,27850,27850,27850,27850,0
20250404,175700,1195451300,27850,27850,27850,27850,0
20250404,175600,1195451300,27850,27850,27850,27850,0
20250404,175500,1195451300,27850,27850,27850,27850,0
20250404,175400,1195451300,27850,27850,27850,27850,0
20250404,175300,1195451300,27850,27850,27850,27850,0
20250404,175200,1195451300,27850,27850,27850,27850,0
20250404,175100,1195451300,27850,27850,27850,27850,0
20250404,175000,1195451300,27850,27850,27850,27850,0
20250404,174900,1195451300,27850,27850,27850,27850,0
20250404,174800,1195451300,27850,27850,27850,27850,0
20250404,174700,1195451300,27850,27850,27850,27850,0
20250404,174600,1195451300,27850,27850,27850,27850,0
20250404,174500,1195451300,27850,27850,27850,27850,0
20250404,174400,1195451300,27850,27850,27850,27850,0
20250404,174300,1195451300,27850,27850,27850,27850,0
20250404,174200,1195451300,27850,27850,27850,27850,0
20250404,174100,1195451300,27850,27850,27850,27850,0
20250404,174000,1195451300,27850,27850,27850,27850,0
20250404,173900,1195451300,27850,27850,27850,27850,0
20250404,173800,1195451300,27850,27850,27850,27850,0
20250404,173700,1195451300,27850,27850,27850,27850,1620
20250404,173600,1195451300,27850,27850,27850,27850,0
20250404,173500,1195451300,27850,27850,27850,27850,0
20250404,173400,1195451300,27850,27850,27850,27850,0
20250404,173300,1195451300,27850,27850,27850,27850,0
20250404,173200,1195451300,27850,27850,27850,27850,0
20250404,173100,1195451300,27850,27850,27850,27850,0
20250404,173000,1195451300,27850,27850,27850,27850,0
20250404,172900,1195451300,27850,27850,27850,27850,0
20250404,172800,1195451300,27850,27850,27850,27850,0
20250404,172700,1195451300,27850,27850,27850,27850,0
20250404,172600,1195451300,27850,27850,27850,27850,0
20250404,172500,1195451300,27850,27850,27850,27850,0
20250404,172400,1195451300,27850,27850,27850,27850,0
20250404,172300,1195451300,27850,27850,27850,27850,0
20250404,172200,1195451300,27850,27850,27850,27850,0
20250404,172100,1195451300,27850,27850,27850,27850,0
20250404,172000,1195451300,27850,27850,27850,27850,0
20250404,171900,1195451300,27850,27850,27850,27850,0
20250404,171800,1195451300,27850,27850,27850,27850,0
20250404,171700,1195451300,27850,27850,27850,27850,0
20250404,171600,1195451300,27850,27850,27850,27850,0
20250404,171500,1195451300,27850,27850,27850,27850,0
20250404,171400,1195451300,27850,27850,27850,27850,0
20250404,171300,1195451300,27850,27850,27850,27850,0
20250404,171200,1195451300,27850,27850,27850,27850,0
20250404,171100,1195451300,27850,27850,27850,27850,0
20250404,171000,1195451300,27850,27850,27850,27850,0
20250404,170900,1195451300,27850,27850,27850,27850,0
20250404,170800,1195451300,27850,27850,27850,27850,0
20250404,170700,1195451300,27850,27850,27850,27850,1620
20250404,170600,1195451300,27850,27850,27850,27850,0
20250404,170500,1195451300,27850,27850,27850,27850,0
20250404,170400,1195451300,27850,27850,27850,27850,0
20250404,170300,1195451300,27850,27850,27850,27850,0
20250404,170200,1195451300,27850,27850,27850,27850,0
20250404,170100,1195451300,27850,27850,27850,27850,0
20250404,170000,1195451300,27850,27850,27850,27850,0
20250404,165900,1195451300,27850,27850,27850,27850,0
20250404,165800,1195451300,27850,27850,27850,27850,0
20250404,165700,1195451300,27850,27850,27850,27850,0
20250404,165600,1195451300,27850,27850,27850,27850,0
20250404,165500,1195451300,27850,27850,27850,27850,0
20250404,165400,1195451300,27850,27850,27850,27850,0
20250404,165300,1195451300,27850,27850,27850,27850,0
20250404,165200,1195451300,27850,27850,27850,27850,0
20250404,165100,1195451300,27850,27850,27850,27850,0
20250404,165000,1195451300,27850,27850,27850,27850,0
20250404,164900,1195451300,27850,27850,27850,27850,0
20250404,164800,1195451300,27850,27850,27850,27850,0
20250404,164700,1195451300,27850,27850,27850,27850,0
20250404,164600,1195451300,27850,27850,27850,27850,0
20250404,164500,1195451300,27850,27850,27850,27850,0
20250404,164400,1195451300,27850,27850,27850,27850,0
20250404,164300,1195451300,27850,27850,27850,27850,0
20250404,164200,1195451300,27850,27850,27850,27850,0
20250404,164100,1195451300,27850,27850,27850,27850,0
20250404,164000,1195451300,27850,27850,27850,27850,0
20250404,163900,1195451300,27850,27850,27850,27850,0
20250404,163800,1195451300,27850,27850,27850,27850,0
20250404,163700,1195451300,27850,27850,27850,27850,1620
20250404,163600,1195451300,27850,27850,27850,27850,0
20250404,163500,1195451300,27850,27850,27850,27850,0
20250404,163400,1195451300,27850,27850,27850,27850,0
20250404,163300,1195451300,27850,27850,27850,27850,0
20250404,163200,1195451300,27850,27850,27850,27850,0
20250404,163100,1195451300,27850,27850,27850,27850,0
20250404,163000,1195451300,27850,27850,27850,27850,0
20250404,162900,1195451300,27850,27850,27850,27850,0
20250404,162800,1195451300,27850,27850,27850,27850,0
20250404,162700,1195451300,27850,27850,27850,27850,0
20250404,162600,1195451300,27850,27850,27850,27850,0
20250404,162500,1195451300,27850,27850,27850,27850,0
20250404,162400,1195451300,27850,27850,27850,27850,0
20250404,162300,1195451300,27850,27850,27850,27850,0
20250404,162200,1195451300,27850,27850,27850,27850,0
20250404,162100,1195451300,27850,27850,27850,27850,0
20250404,162000,1195451300,27850,27850,27850,27850,0
20250404,161900,1195451300,27850,27850,27850,27850,0
20250404,161800,1195451300,27850,27850,27850,27850,0
20250404,161700,1195451300,27850,27850,27850,27850,0
20250404,161600,1195451300,27850,27850,27850,27850,0
20250404,161500,1195451300,27850,27850,27850,27850,0
20250404,161400,1195451300,27850,27850,27850,27850,0
20250404,161300,1195451300,27850,27850,27850,27850,0
20250404,161200,1195451300,27850,27850,27850,27850,0
20250404,161100,1195451300,27850,27850,27850,27850,0
20250404,161000,1195451300,27850,27850,27850,27850,0
20250404,160900,1195451300,27850,27850,27850,27850,0
20250404,160800,1195451300,27850,27850,27850,27850,0
20250404,160700,1195451300,27850,27850,27850,27850,1620
20250404,160600,1195451300,27850,27850,27850,27850,0
20250404,160500,1195451300,27850,27850,27850,27850,0
20250404,160400,1195451300,27850,27850,27850,27850,0
20250404,160300,1195451300,27850,27850,27850,27850,0
20250404,160200,1195451300,27850,27850,27850,27850,0
20250404,160100,1195451300,27850,27850,27850,27850,0
20250404,160000,1195451300,27850,27850,27850,27850,0
20250404,155900,1195451300,27850,27850,27850,27850,0
20250404,155800,1195451300,27850,27850,27850,27850,0
20250404,155700,1195451300,27850,27850,27850,27850,0
20250404,155600,1195451300,27850,27850,27850,27850,0
20250404,155500,1195451300,27850,27850,27850,27850,0
20250404,155400,1195451300,27850,27850,27850,27850,0
20250404,155300,1195451300,27850,27850,27850,27850,0
20250404,155200,1195451300,27850,27850,27850,27850,0
20250404,155100,1195451300,27850,27850,27850,27850,0
20250404,155000,1195451300,27850,27850,27850,27850,0
20250404,154900,1195451300,27850,27850,27850,27850,0
20250404,154800,1195451300,27850,27850,27850,27850,0
20250404,154700,1195451300,27850,27850,27850,27850,0
20250404,154600,1195451300,27850,27850,27850,27850,0
20250404,154500,1195451300,27850,27850,27850,27850,0
20250404,154400,1195451300,27850,27850,27850,27850,0
20250404,154300,1195451300,27850,27850,27850,27850,0
20250404,154200,1195451300,27850,27850,27850,27850,0
20250404,154100,1195451300,27850,27850,27850,27850,0
20250404,154000,1195451300,27850,27850,27850,27850,0
20250404,153900,1195451300,27850,27850,27850,27850,0
20250404,153800,1195451300,27850,27850,27850,27850,0
20250404,153700,1195451300,27850,27850,27850,27850,1620
20250404,153600,1195451300,27850,27850,27850,27850,0
20250404,153500,1195451300,27850,27850,27850,27850,0
20250404,153400,1195451300,27850,27850,27850,27850,0
20250404,153300,1195451300,27850,27850,27850,27850,0
20250404,153200,1195451300,27850,27850,27850,27850,0
20250404,153100,1195451300,27850,27850,27850,27850,0
20250404,153000,1195451300,27850,27850,27850,27850,1620
20250404,152900,1150334300,27800,27800,27800,27800,0
20250404,152800,1150334300,27800,27800,27800,27800,0
20250404,152700,1150334300,27800,27800,27800,27800,0
20250404,152600,1150334300,27800,27800,27800,27800,0
20250404,152500,1150334300,27800,27800,27800,27800,0
20250404,152400,1150334300,27800,27800,27800,27800,0
20250404,152300,1150334300,27800,27800,27800,27800,0
20250404,152200,1150334300,27800,27800,27800,27800,0
20250404,152100,1150334300,27800,27800,27800,27800,0
20250404,152000,1150334300,27800,27800,27800,27800,0
20250404,151900,1150334300,27800,27700,27850,27700,185
20250404,151800,1145190250,27700,27700,27700,27700,56
20250404,151700,1143639050,27700,27500,27700,27450,522
20250404,151600,1129302950,27550,27500,27550,27500,319
20250404,151500,1120529500,27450,27500,27500,27450,70
20250404,151400,1118606650,27500,27550,27550,27500,214
20250404,151300,1112713050,27550,27550,27550,27550,0
20250404,151200,1112713050,27550,27550,27550,27550,17
20250404,151100,1112244700,27550,27600,27600,27550,178
20250404,151000,1107339350,27600,27550,27600,27550,117
20250404,150900,1104115100,27600,27600,27650,27600,81
20250404,150800,1101879450,27600,27550,27600,27550,27
20250404,150700,1101134300,27600,27600,27600,27600,10
20250404,150600,1100858300,27600,27550,27600,27550,141
20250404,150500,1096972950,27550,27550,27600,27550,156
20250404,150400,1092674550,27600,27600,27600,27600,27
20250404,150300,1091929350,27600,27550,27600,27550,29
20250404,150200,1091129150,27550,27550,27550,27550,37
20250404,150100,1090109800,27600,27550,27600,27550,88
20250404,150000,1087685150,27550,27500,27550,27500,88
20250404,145900,1085262800,27500,27500,27500,27450,127
20250404,145800,1081776550,27500,27500,27500,27500,53
20250404,145700,1080319050,27550,27450,27550,27450,91
20250404,145600,1077817000,27450,27450,27450,27450,0
20250404,145500,1077817000,27450,27350,27450,27350,12
20250404,145400,1077487950,27450,27450,27450,27450,0
20250404,145300,1077487950,27450,27450,27450,27450,21
20250404,145200,1076911500,27400,27400,27400,27400,0
20250404,145100,1076911500,27400,27400,27400,27400,26
20250404,145000,1076199100,27400,27350,27400,27350,55
20250404,144900,1074693750,27350,27350,27350,27350,1
20250404,144800,1074666400,27350,27350,27350,27350,47
20250404,144700,1073380950,27300,27300,27300,27300,20
20250404,144600,1072834950,27300,27250,27300,27250,15
20250404,144500,1072425700,27350,27200,27350,27200,228
20250404,144400,1066200300,27200,27250,27300,27200,41
20250404,144300,1065083500,27200,27200,27200,27200,51
20250404,144200,1063696300,27150,27150,27150,27150,1
20250404,144100,1063669150,27100,27100,27150,27100,46
20250404,144000,1062422300,27150,27100,27150,27100,46
20250404,143900,1061175650,27100,27100,27100,27100,20
20250404,143800,1060633650,27100,27050,27100,27050,612
20250404,143700,1044075700,27050,27050,27050,27050,0
20250404,143600,1044075700,27050,27050,27050,27050,1
20250404,143500,1044048650,27000,27000,27000,27000,1
20250404,143400,1044021650,26950,26950,26950,26950,0
20250404,143300,1044021650,26950,26950,26950,26950,99
20250404,143200,1041353600,26950,27000,27000,26950,18
20250404,143100,1040868100,27000,27000,27000,27000,0
20250404,143000,1040868100,27000,27050,27050,27000,88
20250404,142900,1038492050,27050,27000,27050,27000,66
20250404,142800,1036708350,27000,27000,27000,27000,50
20250404,142700,1035358350,26950,26950,26950,26950,0
20250404,142600,1035358350,26950,26950,26950,26950,0
20250404,142500,1035358350,26950,26950,27050,26950,277
20250404,142400,1027883700,26950,26950,26950,26950,12
20250404,142300,1027560300,26950,26950,26950,26950,0
20250404,142200,1027560300,26950,26950,26950,26950,0
20250404,142100,1027560300,26950,26950,26950,26950,0
20250404,142000,1027560300,26950,26950,26950,26950,0
20250404,141900,1027560300,26950,26950,26950,26950,0
20250404,141800,1027560300,26950,26950,26950,26950,0
20250404,141700,1027560300,26950,26900,26950,26900,103
20250404,141600,1024785100,26900,26900,26900,26900,515
20250404,141500,1010931600,26900,26900,26900,26900,22
20250404,141400,1010339800,26900,26900,26900,26900,0
20250404,141300,1010339800,26900,26900,26900,26900,0
20250404,141200,1010339800,26900,26900,26900,26900,0
20250404,141100,1010339800,26900,26900,26900,26900,171
20250404,141000,1005739900,26950,26950,26950,26950,0
20250404,140900,1005739900,26950,26900,26950,26900,100
20250404,140800,1003048650,26850,26850,26850,26850,47
20250404,140700,1001786700,26850,26850,26850,26800,724
20250404,140600,982383250,26850,26900,26900,26850,110
20250404,140500,979424750,26850,26900,26900,26850,180
20250404,140400,974585900,26850,26850,26850,26850,338
20250404,140300,965510600,26850,26950,26950,26850,794
20250404,140200,944151400,26950,26950,26950,26950,30
20250404,140100,943342900,26950,26950,26950,26950,15
20250404,140000,942938650,26950,26950,26950,26950,0
20250404,135900,942938650,26950,26950,26950,26950,91
20250404,135800,940486200,26950,26950,26950,26950,0
20250404,135700,940486200,26950,26950,26950,26950,0
20250404,135600,940486200,26950,27000,27000,26950,12
20250404,135500,940162300,26950,26950,26950,26950,86
20250404,135400,937844600,26950,26950,26950,26950,0
20250404,135300,937844600,26950,26950,26950,26950,74
20250404,135200,935850300,26950,26950,26950,26950,0
20250404,135100,935850300,26950,26950,26950,26950,6
20250404,135000,935688600,26950,27000,27000,26900,268
20250404,134900,928466000,27000,27000,27000,27000,11
20250404,134800,928169000,27000,27000,27000,27000,51
20250404,134700,926792000,27000,27000,27000,26950,10
20250404,134600,926522150,27000,27000,27000,26950,422
20250404,134500,915130900,27050,27050,27050,27050,6
20250404,134400,914968600,27050,27050,27050,27050,101
20250404,134300,912236550,27100,27100,27100,27100,1
20250404,134200,912209450,27050,27000,27050,27000,24
20250404,134100,911561150,27100,27050,27100,27050,126
20250404,134000,908152550,27100,27100,27100,27100,0
20250404,133900,908152550,27100,27100,27100,27100,2
20250404,133800,908098350,27100,27100,27100,27100,19
20250404,133700,907583450,27050,27050,27050,27050,0
20250404,133600,907583450,27050,27100,27100,27050,29
20250404,133500,906798200,27100,27100,27100,27100,33
20250404,133400,905903900,27250,27250,27250,27250,0
20250404,133300,905903900,27250,27200,27250,27200,171
20250404,133200,901246100,27250,27250,27250,27250,0
20250404,133100,901246100,27250,27250,27250,27250,0
20250404,133000,901246100,27250,27200,27250,27050,52
20250404,132900,899835400,27200,27200,27200,27200,25
20250404,132800,899155400,27100,27050,27100,27050,37
20250404,132700,898152750,27000,27000,27000,27000,0
20250404,132600,898152750,27000,27000,27000,27000,209
20250404,132500,892509750,27000,27050,27050,27000,233
20250404,132400,886208350,27050,27050,27050,27050,0
20250404,132300,886208350,27050,27000,27050,27000,507
20250404,132200,872519000,27050,27000,27050,27000,310
20250404,132100,864148950,27000,27000,27000,27000,0
20250404,132000,864148950,27000,27000,27000,27000,0
20250404,131900,864148950,27000,27000,27000,27000,1
20250404,131800,864121950,27050,27050,27050,27050,60
20250404,131700,862498950,27100,27100,27100,27100,22
20250404,131600,861902750,27050,27050,27050,27050,1
20250404,131500,861875700,27200,27200,27200,27200,4
20250404,131400,861766900,27050,27100,27100,27050,149
20250404,131300,857731600,27100,27100,27100,27100,0
20250404,131200,857731600,27100,27100,27100,27100,5
20250404,131100,857596100,27200,27200,27200,27200,9
20250404,131000,857351300,27150,27100,27150,27100,45
20250404,130900,856129600,27000,27050,27050,27000,1000
20250404,130800,829117300,27100,27100,27100,27100,51
20250404,130700,827735200,27100,27100,27100,27100,20
20250404,130600,827193200,27150,27150,27150,27150,11
20250404,130500,826894550,27150,27150,27150,27150,12
20250404,130400,826568750,27150,27150,27150,27150,0
20250404,130300,826568750,27150,27150,27150,27150,25
20250404,130200,825890000,27200,27200,27200,27200,50
20250404,130100,824530000,27200,27200,27200,27200,57
20250404,130000,822979600,27200,27200,27200,27200,56
20250404,125900,821456400,27250,27250,27250,27250,0
20250404,125800,821456400,27250,27250,27250,27250,1
20250404,125700,821429150,27300,27300,27300,27300,0
20250404,125600,821429150,27300,27300,27300,27300,4
20250404,125500,821319950,27300,27300,27300,27300,0
20250404,125400,821319950,27300,27200,27300,27200,135
20250404,125300,817647850,27000,27000,27000,27000,0
20250404,125200,817647850,27000,27000,27000,27000,0
20250404,125100,817647850,27000,27150,27150,27000,2168
20250404,125000,759001900,27150,27150,27150,27150,3
20250404,124900,758920450,27150,27150,27150,27150,0
20250404,124800,758920450,27150,27200,27200,27150,72
20250404,124700,756964050,27200,27200,27200,27200,0
20250404,124600,756964050,27200,27400,27400,27200,141
20250404,124500,753126050,27250,27250,27250,27250,0
20250404,124400,753126050,27250,27300,27300,27250,11
20250404,124300,752825800,27200,27200,27200,27200,0
20250404,124200,752825800,27200,27200,27200,27200,8
20250404,124100,752608200,27200,27200,27200,27200,0
20250404,124000,752608200,27200,27300,27300,27200,29
20250404,123900,751818950,27450,27450,27450,27450,0
20250404,123800,751818950,27450,27450,27450,27450,40
20250404,123700,750720950,27300,27300,27300,27300,0
20250404,123600,750720950,27300,27300,27300,27300,67
20250404,123500,748891850,27550,27550,27550,27550,0
20250404,123400,748891850,27550,27550,27550,27550,0
20250404,123300,748891850,27550,27550,27550,27550,0
20250404,123200,748891850,27550,27300,27550,27300,42
20250404,123100,747739300,27300,27300,27300,27300,12
20250404,123000,747411700,27500,27500,27500,27500,0
20250404,122900,747411700,27500,27400,27500,27400,11
20250404,122800,747110200,27250,27250,27250,27250,53
20250404,122700,745665950,27150,27150,27150,27150,50
20250404,122600,744308450,27150,27400,27400,27150,209
20250404,122500,738586550,27150,27450,27450,27100,1597
20250404,122400,694926850,27450,27300,27900,27300,348
20250404,122300,685365900,27300,27300,27300,27300,1
20250404,122200,685338600,27150,27150,27150,27150,0
20250404,122100,685338600,27150,27150,27150,27150,0
20250404,122000,685338600,27150,27150,27150,27150,111
20250404,121900,682324950,27100,27100,27100,27100,0
20250404,121800,682324950,27100,27100,27100,27100,10
20250404,121700,682053950,27100,27300,27300,27100,147
20250404,121600,678065950,27400,27400,27400,27400,0
20250404,121500,678065950,27400,27250,27400,27250,345
20250404,121400,668663950,27150,27150,27150,27150,51
20250404,121300,667279300,27100,27100,27100,27100,63
20250404,121200,665572000,27150,27150,27150,27150,27
20250404,121100,664838950,27150,27150,27150,27150,0
20250404,121000,664838950,27150,27150,27150,27150,13
20250404,120900,664486000,27250,27200,27250,27200,24
20250404,120800,663833150,27200,27250,27250,27200,416
20250404,120700,652507050,27350,27350,27350,27350,0
20250404,120600,652507050,27350,27200,27350,27200,18
20250404,120500,652016700,27200,27250,27300,27200,185
20250404,120400,646972350,27300,27300,27300,27300,105
20250404,120300,644105850,27350,27350,27350,27350,2
20250404,120200,644051150,27350,27350,27350,27350,46
20250404,120100,642793050,27350,27400,27400,27350,61
20250404,120000,641122150,27400,27450,27550,27400,338
20250404,115900,631846650,27450,27450,27450,27450,1
20250404,115800,631819200,27500,27500,27500,27500,4
20250404,115700,631709200,27500,27600,27600,27500,38
20250404,115600,630663250,27600,27600,27600,27600,4
20250404,115500,630552850,27650,27650,27650,27650,0
20250404,115400,630552850,27650,27650,27650,27650,1
20250404,115300,630525200,27700,27700,27700,27700,247
20250404,115200,623683300,27700,27700,27700,27650,1058
20250404,115100,594401700,27850,27850,27850,27850,0
20250404,115000,594401700,27850,27850,27850,27850,7
20250404,114900,594206750,27850,27850,27850,27850,1
20250404,114800,594178900,27650,27650,27650,27650,261
20250404,114700,586962250,27700,27700,27700,27700,6
20250404,114600,586796050,27650,27650,27650,27650,0
20250404,114500,586796050,27650,27650,27650,27650,37
20250404,114400,585773000,27650,27650,27700,27650,13
20250404,114300,585413450,27650,27650,27700,27650,26
20250404,114200,584694000,27700,27700,27700,27700,0
20250404,114100,584694000,27700,27750,27750,27700,81
20250404,114000,582447900,27850,27850,27850,27850,0
20250404,113900,582447900,27850,27850,27850,27850,0
20250404,113800,582447900,27850,27850,27850,27850,18
20250404,113700,581946600,27900,27750,27900,27750,104
20250404,113600,579060400,27700,27650,27700,27650,20
20250404,113500,578506650,27650,27550,27650,27050,1151
20250404,113400,547002800,27500,27550,27600,27500,256
20250404,113300,539962550,27500,27500,27500,27500,0
20250404,113200,539962550,27500,27500,27500,27500,0
20250404,113100,539962550,27500,27500,27500,27500,75
20250404,113000,537900050,27500,27500,27500,27500,119
20250404,112900,534627550,27500,27850,27850,27500,128
20250404,112800,531093150,27750,27750,27750,27750,19
20250404,112700,530565900,27900,27950,27950,27750,158
20250404,112600,526152900,27900,28150,28300,27750,866
20250404,112500,501996400,28100,28150,28300,27850,278
20250404,112400,494162850,28250,28250,28250,28250,4
20250404,112300,494049850,28150,28150,28150,28150,0
20250404,112200,494049850,28150,28100,28150,28100,17
20250404,112100,493571700,28000,28000,28000,28000,0
20250404,112000,493571700,28000,28000,28000,28000,141
20250404,111900,489623700,28000,27950,28000,27950,37
20250404,111800,488589150,27950,28250,28250,27900,350
20250404,111700,478787950,28200,28200,28300,28200,219
20250404,111600,472612050,28300,28150,28300,28150,358
20250404,111500,462518100,28300,28300,28300,28300,0
20250404,111400,462518100,28300,28300,28300,28300,4
20250404,111300,462404900,28300,28100,28300,28000,501
20250404,111200,448289750,28050,28050,28050,28050,8
20250404,111100,448065350,28250,28200,28250,28200,433
20250404,111000,435844000,28200,28100,28200,28100,322
20250404,110900,426787100,28050,28050,28050,28050,35
20250404,110800,425805350,27750,27750,27750,27750,123
20250404,110700,422392100,28000,27950,28000,27950,63
20250404,110600,420628750,28000,28000,28000,27950,10
20250404,110500,420348850,27750,27750,28000,27650,86
20250404,110400,417957000,27700,27700,27700,27700,9
20250404,110300,417707700,27600,27600,27600,27600,199
20250404,110200,412215300,27750,27750,27750,27700,76
20250404,110100,410107950,27900,27900,27900,27900,0
20250404,110000,410107950,27900,27900,27900,27900,0
20250404,105900,410107950,27900,27900,27900,27900,36
20250404,105800,409103550,27850,27800,27850,27800,18
20250404,105700,408603050,27800,27800,27800,27800,0
20250404,105600,408603050,27800,27750,27800,27750,445
20250404,105500,396254250,27750,27750,27750,27750,72
20250404,105400,394256250,27750,27750,27750,27750,77
20250404,105300,392119500,27750,27750,27750,27750,0
20250404,105200,392119500,27750,27600,27750,27600,84
20250404,105100,389793300,27650,27700,27700,27650,8
20250404,105000,389571900,28050,28050,28050,28050,0
20250404,104900,389571900,28050,28050,28050,28050,0
20250404,104800,389571900,28050,27850,28050,27850,8
20250404,104700,389348150,27550,27650,27700,27550,124
20250404,104600,385917050,27650,27600,27650,27600,8
20250404,104500,385696100,27550,27550,27550,27550,0
20250404,104400,385696100,27550,27550,27550,27550,37
20250404,104300,384676750,27550,27500,27550,27450,287
20250404,104200,376785000,27550,27600,27600,27550,143
20250404,104100,372842900,27600,27550,27600,27550,71
20250404,104000,370886800,27650,27700,27700,27600,95
20250404,103900,368258700,27700,27800,27800,27700,101
20250404,103800,365459050,27800,27800,27800,27800,437
20250404,103700,353310450,27850,27850,27850,27850,461
20250404,103600,340471600,27850,28000,28000,27850,75
20250404,103500,338375350,27950,27900,27950,27900,56
20250404,103400,336812200,27950,27950,27950,27950,21
20250404,103300,336225250,28000,28000,28000,28000,0
20250404,103200,336225250,28000,27950,28000,27950,112
20250404,103100,333094250,28000,28050,28050,28000,180
20250404,103000,328050750,28050,28050,28050,28050,156
20250404,102900,323674950,28150,28150,28150,28150,0
20250404,102800,323674950,28150,28150,28200,28150,68
20250404,102700,321758250,28150,28050,28200,28050,96
20250404,102600,319061650,28200,28100,28200,28100,148
20250404,102500,314895500,28150,28150,28150,28150,51
20250404,102400,313459850,28100,28100,28100,28100,2
20250404,102300,313403650,28100,28100,28100,28100,40
20250404,102200,312279650,28100,28050,28100,28050,94
20250404,102100,309642900,28000,28000,28000,28000,51
20250404,102000,308214900,28000,28000,28000,28000,47
20250404,101900,306898900,28000,28050,28050,27950,8
20250404,101800,306674900,28050,28050,28050,28050,13
20250404,101700,306310250,28000,28000,28000,28000,33
20250404,101600,305386250,28000,28000,28000,28000,118
20250404,101500,302082250,28000,28000,28000,28000,21
20250404,101400,301494250,28000,28000,28000,28000,26
20250404,101300,300766250,28000,27950,28000,27950,219
20250404,101200,294634300,28000,27950,28000,27950,114
20250404,101100,291447950,27950,27950,27950,27950,50
20250404,101000,290050450,28000,28050,28050,28000,51
20250404,100900,288621300,28100,28100,28100,28100,31
20250404,100800,287750200,28100,28050,28100,28050,199
20250404,100700,282168200,28050,28000,28050,28000,57
20250404,100600,280570350,28050,28000,28050,28000,87
20250404,100500,278133850,28000,28050,28050,28000,866
20250404,100400,253868550,28100,28100,28100,28100,77
20250404,100300,251704850,28150,28150,28150,28150,1
20250404,100200,251676700,28150,28150,28150,28150,56
20250404,100100,250100300,28200,28200,28200,28200,1
20250404,100000,250072100,28050,28050,28050,28050,0
20250404,095900,250072100,28050,28150,28150,28050,124
20250404,095800,246581600,28100,28100,28100,28100,70
20250404,095700,244614600,28150,28100,28150,28050,153
20250404,095600,240320100,28100,28100,28100,28100,145
20250404,095500,236245600,28150,28150,28150,28150,184
20250404,095400,231066000,28100,28100,28100,28100,4
20250404,095300,230953600,28100,28100,28100,28100,0
20250404,095200,230953600,28100,28150,28150,28100,11
20250404,095100,230644000,28150,28150,28150,28150,0
20250404,095000,230644000,28150,28100,28150,28100,132
20250404,094900,226928300,28100,28100,28100,28100,0
20250404,094800,226928300,28100,28100,28100,28100,0
20250404,094700,226928300,28100,28100,28100,28100,32
20250404,094600,226029100,27950,27950,27950,27950,0
20250404,094500,226029100,27950,28050,28100,27950,283
20250404,094400,218085950,28100,28100,28100,28100,357
20250404,094300,208054250,28050,28100,28100,28050,19
20250404,094200,207520550,28050,28100,28100,28050,168
20250404,094100,202804200,28100,28100,28100,28100,184
20250404,094000,197633800,28150,28100,28150,28100,82
20250404,093900,195329550,28150,28100,28150,28100,38
20250404,093800,194261650,28150,28100,28150,28100,209
20250404,093700,188388550,28000,27950,28100,27950,28
20250404,093600,187602400,27950,28050,28100,27950,56
20250404,093500,186032400,28000,27950,28000,27900,213
20250404,093400,180069400,27900,27900,27900,27900,5
20250404,093300,179929900,27950,27850,27950,27850,164
20250404,093200,175358300,27850,27800,27850,27800,297
20250404,093100,167099550,27750,27750,27750,27750,0
20250404,093000,167099550,27750,27800,27800,27750,66
20250404,092900,165266850,27800,27700,27800,27700,65
20250404,092800,163461950,27700,27700,27800,27650,311
20250404,092700,154852100,27700,27600,27700,27600,43
20250404,092600,153663400,27550,27550,27550,27550,28
20250404,092500,152892000,27500,27500,27500,27500,0
20250404,092400,152892000,27500,27500,27500,27500,17
20250404,092300,152424500,27550,27550,27550,27550,0
20250404,092200,152424500,27550,27700,27700,27550,85
20250404,092100,150080900,27700,27700,27700,27650,55
20250404,092000,148558350,27700,27650,27700,27650,6
20250404,091900,148392400,27700,27700,27700,27700,13
20250404,091800,148032300,27700,27700,27700,27650,110
20250404,091700,144988250,27700,27700,27750,27700,219
20250404,091600,138912800,27600,27600,27600,27600,59
20250404,091500,137284400,27650,27600,27650,27600,30
20250404,091400,136455400,27600,27600,27600,27600,340
20250404,091300,127071400,27600,27550,27600,27550,60
20250404,091200,125415600,27550,27550,27550,27550,30
20250404,091100,124589100,27550,27500,27550,27500,25
20250404,091000,123900650,27500,27550,27550,27500,488
20250404,090900,110462000,27500,27500,27600,27500,462
20250404,090800,97741300,27500,27450,27500,27400,224
20250404,090700,91593400,27500,27600,27600,27500,129
20250404,090600,88042800,27500,27450,27550,27450,181
20250404,090500,83071100,27300,27300,27400,27300,105
20250404,090400,80201400,27100,27200,27250,27100,211
20250404,090300,74476450,27150,27150,27150,27150,0
20250404,090200,74476450,27150,27250,27250,27100,365
20250404,090100,64564100,27250,27200,27400,27200,587
20250404,090000,48566400,27200,26900,27200,26900,1801