KissMeData/009470/min/candle-20250416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250416,183700,1742940575,27500,27500,27500,27500,724
20250416,183600,1742940575,27500,27500,27500,27500,0
20250416,183500,1742940575,27500,27500,27500,27500,0
20250416,183400,1742940575,27500,27500,27500,27500,0
20250416,183300,1742940575,27500,27500,27500,27500,0
20250416,183200,1742940575,27500,27500,27500,27500,0
20250416,183100,1742940575,27500,27500,27500,27500,0
20250416,183000,1742940575,27500,27500,27500,27500,0
20250416,182900,1742940575,27500,27500,27500,27500,0
20250416,182800,1742940575,27500,27500,27500,27500,0
20250416,182700,1742940575,27500,27500,27500,27500,0
20250416,182600,1742940575,27500,27500,27500,27500,0
20250416,182500,1742940575,27500,27500,27500,27500,0
20250416,182400,1742940575,27500,27500,27500,27500,0
20250416,182300,1742940575,27500,27500,27500,27500,0
20250416,182200,1742940575,27500,27500,27500,27500,0
20250416,182100,1742940575,27500,27500,27500,27500,0
20250416,182000,1742940575,27500,27500,27500,27500,0
20250416,181900,1742940575,27500,27500,27500,27500,0
20250416,181800,1742940575,27500,27500,27500,27500,0
20250416,181700,1742940575,27500,27500,27500,27500,0
20250416,181600,1742940575,27500,27500,27500,27500,0
20250416,181500,1742940575,27500,27500,27500,27500,0
20250416,181400,1742940575,27500,27500,27500,27500,0
20250416,181300,1742940575,27500,27500,27500,27500,0
20250416,181200,1742940575,27500,27500,27500,27500,0
20250416,181100,1742940575,27500,27500,27500,27500,0
20250416,181000,1742940575,27500,27500,27500,27500,0
20250416,180900,1742940575,27500,27500,27500,27500,0
20250416,180800,1742940575,27500,27500,27500,27500,0
20250416,180700,1742940575,27500,27500,27500,27500,724
20250416,180600,1742940575,27500,27500,27500,27500,0
20250416,180500,1742940575,27500,27500,27500,27500,0
20250416,180400,1742940575,27500,27500,27500,27500,0
20250416,180300,1742940575,27500,27500,27500,27500,0
20250416,180200,1742940575,27500,27500,27500,27500,0
20250416,180100,1742940575,27500,27500,27500,27500,0
20250416,180000,1742940575,27500,27500,27500,27500,0
20250416,175900,1742940575,27500,27500,27500,27500,0
20250416,175800,1742940575,27500,27500,27500,27500,0
20250416,175700,1742940575,27500,27500,27500,27500,0
20250416,175600,1742940575,27500,27500,27500,27500,0
20250416,175500,1742940575,27500,27500,27500,27500,0
20250416,175400,1742940575,27500,27500,27500,27500,0
20250416,175300,1742940575,27500,27500,27500,27500,0
20250416,175200,1742940575,27500,27500,27500,27500,0
20250416,175100,1742940575,27500,27500,27500,27500,0
20250416,175000,1742940575,27500,27500,27500,27500,0
20250416,174900,1742940575,27500,27500,27500,27500,0
20250416,174800,1742940575,27500,27500,27500,27500,0
20250416,174700,1742940575,27500,27500,27500,27500,0
20250416,174600,1742940575,27500,27500,27500,27500,0
20250416,174500,1742940575,27500,27500,27500,27500,0
20250416,174400,1742940575,27500,27500,27500,27500,0
20250416,174300,1742940575,27500,27500,27500,27500,0
20250416,174200,1742940575,27500,27500,27500,27500,0
20250416,174100,1742940575,27500,27500,27500,27500,0
20250416,174000,1742940575,27500,27500,27500,27500,0
20250416,173900,1742940575,27500,27500,27500,27500,0
20250416,173800,1742940575,27500,27500,27500,27500,0
20250416,173700,1742940575,27500,27500,27500,27500,724
20250416,173600,1742940575,27500,27500,27500,27500,0
20250416,173500,1742940575,27500,27500,27500,27500,0
20250416,173400,1742940575,27500,27500,27500,27500,0
20250416,173300,1742940575,27500,27500,27500,27500,0
20250416,173200,1742940575,27500,27500,27500,27500,0
20250416,173100,1742940575,27500,27500,27500,27500,0
20250416,173000,1742940575,27500,27500,27500,27500,0
20250416,172900,1742940575,27500,27500,27500,27500,0
20250416,172800,1742940575,27500,27500,27500,27500,0
20250416,172700,1742940575,27500,27500,27500,27500,0
20250416,172600,1742940575,27500,27500,27500,27500,0
20250416,172500,1742940575,27500,27500,27500,27500,0
20250416,172400,1742940575,27500,27500,27500,27500,0
20250416,172300,1742940575,27500,27500,27500,27500,0
20250416,172200,1742940575,27500,27500,27500,27500,0
20250416,172100,1742940575,27500,27500,27500,27500,0
20250416,172000,1742940575,27500,27500,27500,27500,0
20250416,171900,1742940575,27500,27500,27500,27500,0
20250416,171800,1742940575,27500,27500,27500,27500,0
20250416,171700,1742940575,27500,27500,27500,27500,0
20250416,171600,1742940575,27500,27500,27500,27500,0
20250416,171500,1742940575,27500,27500,27500,27500,0
20250416,171400,1742940575,27500,27500,27500,27500,0
20250416,171300,1742940575,27500,27500,27500,27500,0
20250416,171200,1742940575,27500,27500,27500,27500,0
20250416,171100,1742940575,27500,27500,27500,27500,0
20250416,171000,1742940575,27500,27500,27500,27500,0
20250416,170900,1742940575,27500,27500,27500,27500,0
20250416,170800,1742940575,27500,27500,27500,27500,0
20250416,170700,1742940575,27500,27500,27500,27500,724
20250416,170600,1742940575,27500,27500,27500,27500,0
20250416,170500,1742940575,27500,27500,27500,27500,0
20250416,170400,1742940575,27500,27500,27500,27500,0
20250416,170300,1742940575,27500,27500,27500,27500,0
20250416,170200,1742940575,27500,27500,27500,27500,0
20250416,170100,1742940575,27500,27500,27500,27500,0
20250416,170000,1742940575,27500,27500,27500,27500,0
20250416,165900,1742940575,27500,27500,27500,27500,0
20250416,165800,1742940575,27500,27500,27500,27500,0
20250416,165700,1742940575,27500,27500,27500,27500,0
20250416,165600,1742940575,27500,27500,27500,27500,0
20250416,165500,1742940575,27500,27500,27500,27500,0
20250416,165400,1742940575,27500,27500,27500,27500,0
20250416,165300,1742940575,27500,27500,27500,27500,0
20250416,165200,1742940575,27500,27500,27500,27500,0
20250416,165100,1742940575,27500,27500,27500,27500,0
20250416,165000,1742940575,27500,27500,27500,27500,0
20250416,164900,1742940575,27500,27500,27500,27500,0
20250416,164800,1742940575,27500,27500,27500,27500,0
20250416,164700,1742940575,27500,27500,27500,27500,0
20250416,164600,1742940575,27500,27500,27500,27500,0
20250416,164500,1742940575,27500,27500,27500,27500,0
20250416,164400,1742940575,27500,27500,27500,27500,0
20250416,164300,1742940575,27500,27500,27500,27500,0
20250416,164200,1742940575,27500,27500,27500,27500,0
20250416,164100,1742940575,27500,27500,27500,27500,0
20250416,164000,1742940575,27500,27500,27500,27500,0
20250416,163900,1742940575,27500,27500,27500,27500,0
20250416,163800,1742940575,27500,27500,27500,27500,0
20250416,163700,1742940575,27500,27500,27500,27500,724
20250416,163600,1742940575,27500,27500,27500,27500,0
20250416,163500,1742940575,27500,27500,27500,27500,0
20250416,163400,1742940575,27500,27500,27500,27500,0
20250416,163300,1742940575,27500,27500,27500,27500,0
20250416,163200,1742940575,27500,27500,27500,27500,0
20250416,163100,1742940575,27500,27500,27500,27500,0
20250416,163000,1742940575,27500,27500,27500,27500,0
20250416,162900,1742940575,27500,27500,27500,27500,0
20250416,162800,1742940575,27500,27500,27500,27500,0
20250416,162700,1742940575,27500,27500,27500,27500,0
20250416,162600,1742940575,27500,27500,27500,27500,0
20250416,162500,1742940575,27500,27500,27500,27500,0
20250416,162400,1742940575,27500,27500,27500,27500,0
20250416,162300,1742940575,27500,27500,27500,27500,0
20250416,162200,1742940575,27500,27500,27500,27500,0
20250416,162100,1742940575,27500,27500,27500,27500,0
20250416,162000,1742940575,27500,27500,27500,27500,0
20250416,161900,1742940575,27500,27500,27500,27500,0
20250416,161800,1742940575,27500,27500,27500,27500,0
20250416,161700,1742940575,27500,27500,27500,27500,0
20250416,161600,1742940575,27500,27500,27500,27500,0
20250416,161500,1742940575,27500,27500,27500,27500,0
20250416,161400,1742940575,27500,27500,27500,27500,0
20250416,161300,1742940575,27500,27500,27500,27500,0
20250416,161200,1742940575,27500,27500,27500,27500,0
20250416,161100,1742940575,27500,27500,27500,27500,0
20250416,161000,1742940575,27500,27500,27500,27500,0
20250416,160900,1742940575,27500,27500,27500,27500,0
20250416,160800,1742940575,27500,27500,27500,27500,0
20250416,160700,1742940575,27500,27500,27500,27500,724
20250416,160600,1742940575,27500,27500,27500,27500,0
20250416,160500,1742940575,27500,27500,27500,27500,0
20250416,160400,1742940575,27500,27500,27500,27500,0
20250416,160300,1742940575,27500,27500,27500,27500,0
20250416,160200,1742940575,27500,27500,27500,27500,0
20250416,160100,1742940575,27500,27500,27500,27500,0
20250416,160000,1742940575,27500,27500,27500,27500,0
20250416,155900,1742940575,27500,27500,27500,27500,0
20250416,155800,1742940575,27500,27500,27500,27500,0
20250416,155700,1742940575,27500,27500,27500,27500,0
20250416,155600,1742940575,27500,27500,27500,27500,0
20250416,155500,1742940575,27500,27500,27500,27500,0
20250416,155400,1742940575,27500,27500,27500,27500,0
20250416,155300,1742940575,27500,27500,27500,27500,0
20250416,155200,1742940575,27500,27500,27500,27500,0
20250416,155100,1742940575,27500,27500,27500,27500,0
20250416,155000,1742940575,27500,27500,27500,27500,0
20250416,154900,1742940575,27500,27500,27500,27500,0
20250416,154800,1742940575,27500,27500,27500,27500,0
20250416,154700,1742940575,27500,27500,27500,27500,0
20250416,154600,1742940575,27500,27500,27500,27500,0
20250416,154500,1742940575,27500,27500,27500,27500,0
20250416,154400,1742940575,27500,27500,27500,27500,0
20250416,154300,1742940575,27500,27500,27500,27500,0
20250416,154200,1742940575,27500,27500,27500,27500,0
20250416,154100,1742940575,27500,27500,27500,27500,0
20250416,154000,1742940575,27500,27500,27500,27500,0
20250416,153900,1742940575,27500,27500,27500,27500,0
20250416,153800,1742940575,27500,27500,27500,27500,0
20250416,153700,1742940575,27500,27500,27500,27500,724
20250416,153600,1742940575,27500,27500,27500,27500,0
20250416,153500,1742940575,27500,27500,27500,27500,0
20250416,153400,1742940575,27500,27500,27500,27500,0
20250416,153300,1742940575,27500,27500,27500,27500,0
20250416,153200,1742940575,27500,27500,27500,27500,0
20250416,153100,1742940575,27500,27500,27500,27500,0
20250416,153000,1742940575,27500,27500,27500,27500,724
20250416,152900,1723030575,27500,27500,27500,27500,0
20250416,152800,1723030575,27500,27500,27500,27500,0
20250416,152700,1723030575,27500,27500,27500,27500,0
20250416,152600,1723030575,27500,27500,27500,27500,0
20250416,152500,1723030575,27500,27500,27500,27500,0
20250416,152400,1723030575,27500,27500,27500,27500,0
20250416,152300,1723030575,27500,27500,27500,27500,0
20250416,152200,1723030575,27500,27500,27500,27500,0
20250416,152100,1723030575,27500,27500,27500,27500,0
20250416,152000,1723030575,27500,27500,27500,27500,0
20250416,151900,1723030575,27500,27500,27500,27500,119
20250416,151800,1719758075,27500,27550,27550,27500,55
20250416,151700,1718245325,27500,27500,27500,27500,73
20250416,151600,1716237825,27550,27500,27550,27500,101
20250416,151500,1713455325,27500,27500,27550,27500,36
20250416,151400,1712465275,27550,27550,27550,27550,1
20250416,151300,1712437725,27500,27500,27550,27500,204
20250416,151200,1706827675,27550,27550,27550,27550,2
20250416,151100,1706772575,27500,27550,27550,27500,44
20250416,151000,1705562525,27550,27500,27550,27500,172
20250416,150900,1700825225,27500,27500,27500,27500,207
20250416,150800,1695132725,27450,27450,27450,27450,132
20250416,150700,1691509325,27500,27500,27500,27500,120
20250416,150600,1688209325,27500,27500,27500,27500,194
20250416,150500,1682874325,27500,27500,27500,27500,0
20250416,150400,1682874325,27500,27500,27500,27500,26
20250416,150300,1682159325,27500,27500,27500,27500,152
20250416,150200,1677979325,27550,27500,27550,27500,82
20250416,150100,1675724275,27450,27400,27450,27400,33
20250416,150000,1674819925,27400,27400,27450,27400,39
20250416,145900,1673751275,27450,27450,27450,27450,28
20250416,145800,1672982675,27450,27500,27500,27450,620
20250416,145700,1655957025,27500,27500,27550,27450,241
20250416,145600,1649329475,27450,27500,27500,27450,225
20250416,145500,1643144425,27550,27500,27550,27500,158
20250416,145400,1638792025,27500,27500,27550,27450,229
20250416,145300,1632493325,27450,27450,27450,27450,2
20250416,145200,1632438425,27450,27500,27500,27450,40
20250416,145100,1631339725,27500,27550,27600,27500,526
20250416,145000,1616870825,27550,27500,27550,27500,154
20250416,144900,1612628475,27500,27550,27550,27500,106
20250416,144800,1609708425,27550,27550,27550,27550,102
20250416,144700,1606898325,27550,27550,27550,27550,27
20250416,144600,1606154475,27550,27550,27550,27550,0
20250416,144500,1606154475,27550,27550,27550,27550,25
20250416,144400,1605465725,27550,27550,27550,27550,26
20250416,144300,1604749425,27600,27600,27600,27600,2
20250416,144200,1604694225,27600,27600,27600,27600,82
20250416,144100,1602431025,27550,27550,27550,27550,1
20250416,144000,1602403475,27550,27600,27600,27550,156
20250416,143900,1598099125,27650,27600,27700,27600,356
20250416,143800,1588262275,27550,27550,27550,27550,27
20250416,143700,1587518425,27550,27550,27600,27550,56
20250416,143600,1585975125,27600,27600,27600,27600,487
20250416,143500,1572533925,27550,27550,27550,27550,154
20250416,143400,1568291225,27600,27600,27600,27600,41
20250416,143300,1567159625,27550,27600,27600,27550,164
20250416,143200,1562635375,27550,27550,27600,27550,209
20250416,143100,1556869775,27550,27600,27650,27550,870
20250416,143000,1532859575,27600,27600,27600,27600,28
20250416,142900,1532086775,27600,27625,27625,27600,8
20250416,142800,1531865950,27600,27600,27650,27600,117
20250416,142700,1528633650,27700,27650,27700,27650,301
20250416,142600,1520310950,27650,27650,27650,27650,126
20250416,142500,1516827050,27700,27700,27700,27700,148
20250416,142400,1512727450,27700,27750,27750,27700,9
20250416,142300,1512477800,27750,27750,27750,27750,27
20250416,142200,1511728550,27750,27800,27800,27750,37
20250416,142100,1510701400,27800,27800,27800,27800,46
20250416,142000,1509422600,27800,27800,27800,27800,637
20250416,141900,1491714000,27800,27850,27850,27800,299
20250416,141800,1483388150,27850,27850,27850,27850,84
20250416,141700,1481048750,27850,27850,27850,27850,3
20250416,141600,1480965200,27850,27850,27850,27850,226
20250416,141500,1474671100,27850,27850,27850,27850,1
20250416,141400,1474643250,27850,27850,27850,27850,72
20250416,141300,1472638050,27850,27850,27850,27850,2
20250416,141200,1472582350,27850,27850,27850,27850,25
20250416,141100,1471886100,27850,27850,27850,27850,26
20250416,141000,1471162000,27900,27900,27900,27900,2
20250416,140900,1471106200,27850,27900,27900,27850,164
20250416,140800,1466531900,27900,27900,27900,27900,1
20250416,140700,1466504000,27900,27900,27900,27900,35
20250416,140600,1465527500,27900,27900,27900,27900,650
20250416,140500,1447392500,27900,27900,27900,27900,30
20250416,140400,1446555500,27900,27900,27900,27900,728
20250416,140300,1426244300,27900,27900,27900,27900,0
20250416,140200,1426244300,27900,27950,27950,27900,31
20250416,140100,1425379150,27900,27900,27900,27900,2
20250416,140000,1425323350,27900,27900,27900,27900,28
20250416,135900,1424542150,27900,27900,27900,27900,28
20250416,135800,1423760950,27900,27900,27900,27900,143
20250416,135700,1419771250,27900,27900,27900,27900,28
20250416,135600,1418990050,27950,27950,27950,27950,1
20250416,135500,1418962100,27900,27950,27950,27900,43
20250416,135400,1417761550,27950,27900,27950,27900,12
20250416,135300,1417426200,27900,28000,28000,27900,76
20250416,135200,1415300800,28000,27900,28000,27900,204
20250416,135100,1409599600,27900,27900,27900,27900,97
20250416,135000,1406893300,27900,27900,27900,27900,325
20250416,134900,1397825800,27900,27900,27900,27900,0
20250416,134800,1397825800,27900,27900,27950,27900,38
20250416,134700,1396765100,27900,27900,27900,27900,106
20250416,134600,1393807700,27900,27900,27900,27900,0
20250416,134500,1393807700,27900,27900,27900,27900,25
20250416,134400,1393110200,27950,27900,27950,27900,159
20250416,134300,1388666250,27900,27950,27950,27900,145
20250416,134200,1384614800,27950,27950,27950,27950,45
20250416,134100,1383357050,27950,27900,27950,27900,103
20250416,134000,1380480750,27900,27900,27900,27900,27
20250416,133900,1379727450,27900,27900,27900,27900,2
20250416,133800,1379671650,27900,27900,27900,27900,31
20250416,133700,1378806750,27900,27900,27900,27900,16
20250416,133600,1378360350,27900,27900,27900,27900,26
20250416,133500,1377634950,27950,27950,27950,27950,55
20250416,133400,1376097700,27900,27900,27900,27900,25
20250416,133300,1375400200,28050,28050,28050,27900,315
20250416,133200,1366596550,28050,28000,28050,28000,200
20250416,133100,1360996450,28000,28000,28000,28000,28
20250416,133000,1360212450,28000,28000,28000,28000,0
20250416,132900,1360212450,28000,28000,28000,28000,26
20250416,132800,1359484450,28000,28000,28000,28000,2
20250416,132700,1359428450,28000,28000,28000,28000,26
20250416,132600,1358700450,28000,28000,28000,28000,28
20250416,132500,1357916450,28050,28050,28050,28050,1
20250416,132400,1357888400,28000,28000,28000,28000,76
20250416,132300,1355760400,28000,28000,28000,28000,0
20250416,132200,1355760400,28000,28050,28050,28000,29
20250416,132100,1354948350,28000,28000,28000,28000,26
20250416,132000,1354220350,28000,28000,28000,28000,0
20250416,131900,1354220350,28000,28050,28050,28000,116
20250416,131800,1350967850,28050,28050,28050,28050,2
20250416,131700,1350911750,28050,28050,28050,28050,26
20250416,131600,1350182450,28050,28050,28050,28050,0
20250416,131500,1350182450,28050,28050,28050,28050,28
20250416,131400,1349397050,28050,28050,28100,28050,62
20250416,131300,1347657850,28050,28050,28050,28050,1
20250416,131200,1347629800,28050,28050,28050,28050,25
20250416,131100,1346928550,28100,28050,28100,28050,132
20250416,131000,1343219400,28050,28050,28050,28050,26
20250416,130900,1342490100,28050,28050,28050,28050,2
20250416,130800,1342434000,28050,28050,28050,28050,26
20250416,130700,1341704700,28050,28100,28100,28050,71
20250416,130600,1339710950,28100,28050,28100,28050,5
20250416,130500,1339570550,28050,28050,28050,28050,28
20250416,130400,1338785150,28050,28050,28050,28050,1
20250416,130300,1338757100,28050,28050,28050,28050,26
20250416,130200,1338027800,28050,28050,28050,28050,25
20250416,130100,1337326550,28100,28100,28100,28100,0
20250416,130000,1337326550,28100,28050,28100,28050,154
20250416,125900,1333000450,28100,28100,28100,28100,200
20250416,125800,1327380450,28100,28100,28100,28100,27
20250416,125700,1326621750,28100,28100,28100,28100,1
20250416,125600,1326593650,28100,28150,28150,28100,290
20250416,125500,1318431400,28100,28100,28100,28100,28
20250416,125400,1317644600,28100,28100,28100,28100,0
20250416,125300,1317644600,28100,28100,28100,28100,28
20250416,125200,1316857800,28100,28100,28100,28100,0
20250416,125100,1316857800,28100,28100,28100,28100,26
20250416,125000,1316127200,28100,28100,28100,28100,0
20250416,124900,1316127200,28100,28100,28100,28100,26
20250416,124800,1315396600,28150,28150,28150,28150,233
20250416,124700,1308837650,28150,28150,28150,28150,2
20250416,124600,1308781350,28150,28150,28150,28150,25
20250416,124500,1308077600,28150,28150,28150,28150,1
20250416,124400,1308049450,28150,28150,28200,28150,159
20250416,124300,1303573500,28100,28100,28100,28100,0
20250416,124200,1303573500,28100,28150,28150,28100,30
20250416,124100,1302730400,28150,28150,28150,28150,26
20250416,124000,1301998500,28150,28150,28150,28150,2
20250416,123900,1301942200,28150,28150,28150,28150,25
20250416,123800,1301238450,28150,28200,28200,28150,11
20250416,123700,1300928300,28150,28150,28150,28150,26
20250416,123600,1300196400,28150,28150,28150,28150,28
20250416,123500,1299408200,28150,28150,28150,28150,0
20250416,123400,1299408200,28150,28150,28150,28150,32
20250416,123300,1298507400,28200,28200,28200,28200,127
20250416,123200,1294926000,28150,28150,28150,28150,26
20250416,123100,1294194100,28200,28200,28200,28200,20
20250416,123000,1293630100,28200,28200,28200,28200,39
20250416,122900,1292530300,28200,28200,28200,28200,27
20250416,122800,1291768900,28200,28200,28200,28200,3
20250416,122700,1291684300,28200,28200,28200,28200,28
20250416,122600,1290894700,28200,28200,28200,28200,0
20250416,122500,1290894700,28200,28150,28250,28150,282
20250416,122400,1282941950,28150,28150,28150,28150,0
20250416,122300,1282941950,28150,28200,28200,28150,42
20250416,122200,1281758900,28200,28200,28200,28200,277
20250416,122100,1273947500,28200,28200,28200,28200,18
20250416,122000,1273439900,28200,28200,28200,28200,27
20250416,121900,1272678500,28200,28200,28200,28200,0
20250416,121800,1272678500,28200,28200,28200,28200,43
20250416,121700,1271465900,28200,28200,28200,28200,26
20250416,121600,1270732700,28200,28200,28250,28200,12
20250416,121500,1270393850,28200,28200,28250,28200,107
20250416,121400,1267376400,28200,28200,28200,28200,24
20250416,121300,1266699600,28200,28200,28200,28200,25
20250416,121200,1265994600,28200,28200,28200,28200,1
20250416,121100,1265966400,28200,28200,28200,28200,27
20250416,121000,1265205000,28200,28200,28200,28200,28
20250416,120900,1264415400,28200,28200,28200,28200,2
20250416,120800,1264359000,28200,28200,28200,28200,25
20250416,120700,1263654000,28200,28200,28200,28200,1
20250416,120600,1263625800,28200,28200,28200,28200,70
20250416,120500,1261651800,28200,28200,28200,28200,2
20250416,120400,1261595400,28200,28200,28200,28200,46
20250416,120300,1260298200,28200,28200,28250,28200,140
20250416,120200,1256350100,28200,28200,28200,28200,0
20250416,120100,1256350100,28200,28200,28200,28200,27
20250416,120000,1255588700,28200,28200,28200,28200,68
20250416,115900,1253671100,28150,28150,28150,28150,28
20250416,115800,1252882900,28150,28150,28150,28150,28
20250416,115700,1252094700,28150,28150,28150,28150,18
20250416,115600,1251588000,28100,28050,28100,28050,27
20250416,115500,1250830550,28150,28050,28150,28050,175
20250416,115400,1245918450,28000,28000,28000,28000,62
20250416,115300,1244182450,28000,28000,28000,28000,0
20250416,115200,1244182450,28000,28000,28000,27950,123
20250416,115100,1240739850,27950,27950,27950,27950,25
20250416,115000,1240041100,28000,27950,28000,27950,298
20250416,114900,1231698650,27950,27950,27950,27950,41
20250416,114800,1230552700,27950,27950,27950,27950,2
20250416,114700,1230496800,27950,27950,27950,27950,27
20250416,114600,1229742150,27950,27950,27950,27950,0
20250416,114500,1229742150,27950,28000,28000,27950,28
20250416,114400,1228959500,27950,27900,27950,27900,207
20250416,114300,1223175150,27900,27900,27900,27900,2
20250416,114200,1223119350,27900,27900,27900,27900,26
20250416,114100,1222393950,27900,27900,27900,27900,1
20250416,114000,1222366050,27950,27900,27950,27900,111
20250416,113900,1219264850,28000,27900,28000,27900,303
20250416,113800,1210798450,27900,27900,27950,27900,274
20250416,113700,1203153800,27900,27900,27900,27900,28
20250416,113600,1202372600,27950,27900,27950,27900,13
20250416,113500,1202009350,27900,27950,27950,27900,92
20250416,113400,1199439200,27950,27900,27950,27900,379
20250416,113300,1188863350,27900,27900,27900,27900,49
20250416,113200,1187496250,27900,27900,27950,27900,100
20250416,113100,1184704500,27950,27950,27950,27950,28
20250416,113000,1183921900,27900,27900,27900,27900,27
20250416,112900,1183168600,27900,27900,27900,27900,0
20250416,112800,1183168600,27900,27900,27950,27900,263
20250416,112700,1175830850,27950,27950,27950,27950,18
20250416,112600,1175327750,27950,27950,27950,27900,335
20250416,112500,1165965900,27950,27900,27950,27900,452
20250416,112400,1153333850,27900,27950,27950,27900,348
20250416,112300,1143607300,28000,27950,28000,27950,29
20250416,112200,1142796650,28000,28000,28000,28000,0
20250416,112100,1142796650,28000,28050,28050,28000,690
20250416,112000,1123476550,28050,28100,28100,28000,673
20250416,111900,1104592850,28100,28100,28100,28100,45
20250416,111800,1103328350,28100,28100,28100,28100,42
20250416,111700,1102148150,28100,28100,28100,28100,2
20250416,111600,1102091950,28100,28100,28100,28100,26
20250416,111500,1101361350,28100,28100,28150,28100,1380
20250416,111400,1062583000,28100,28100,28150,28100,76
20250416,111300,1060445000,28150,28100,28150,28100,35
20250416,111200,1059461000,28150,28150,28150,28150,592
20250416,111100,1042796200,28150,28150,28150,28150,27
20250416,111000,1042036150,28150,28150,28150,28150,2
20250416,110900,1041979850,28150,28150,28150,28150,26
20250416,110800,1041247950,28150,28150,28150,28150,657
20250416,110700,1022753400,28100,28200,28200,28100,216
20250416,110600,1016664700,28100,28100,28150,28100,213
20250416,110500,1010670350,28100,28100,28100,28100,1
20250416,110400,1010642250,28100,28100,28100,28100,34
20250416,110300,1009686850,28100,28100,28100,28100,1
20250416,110200,1009658750,28100,28150,28150,28100,298
20250416,110100,1001270550,28200,28200,28200,28200,0
20250416,110000,1001270550,28200,28200,28200,28200,187
20250416,105900,995997150,28200,28200,28200,28200,115
20250416,105800,992754150,28200,28200,28200,28200,95
20250416,105700,990075150,28200,28200,28200,28150,434
20250416,105600,977837600,28200,28200,28200,28200,154
20250416,105500,973494800,28200,28200,28200,28200,38
20250416,105400,972423200,28200,28200,28200,28200,48
20250416,105300,971069600,28200,28250,28250,28200,126
20250416,105200,967511400,28250,28250,28250,28250,44
20250416,105100,966268400,28300,28300,28300,28300,156
20250416,105000,961853600,28300,28300,28300,28300,46
20250416,104900,960551800,28350,28300,28350,28300,11
20250416,104800,960240450,28300,28350,28350,28300,248
20250416,104700,953210950,28400,28400,28400,28400,241
20250416,104600,946366550,28400,28400,28400,28400,0
20250416,104500,946366550,28400,28400,28400,28400,25
20250416,104400,945656550,28450,28450,28450,28450,0
20250416,104300,945656550,28450,28400,28450,28400,259
20250416,104200,938289300,28400,28450,28450,28400,28
20250416,104100,937493600,28450,28450,28450,28450,2272
20250416,104000,872855200,28500,28500,28500,28500,105
20250416,103900,869862700,28500,28500,28500,28500,171
20250416,103800,864989200,28500,28500,28500,28500,26
20250416,103700,864248200,28500,28500,28500,28500,0
20250416,103600,864248200,28500,28500,28500,28500,26
20250416,103500,863507200,28550,28500,28550,28500,145
20250416,103400,859367500,28500,28500,28500,28500,25
20250416,103300,858655000,28500,28500,28500,28500,79
20250416,103200,856403500,28500,28500,28500,28500,31
20250416,103100,855520000,28450,28450,28450,28450,26
20250416,103000,854780300,28500,28450,28500,28450,62
20250416,102900,853014300,28400,28450,28450,28400,61
20250416,102800,851280100,28450,28450,28450,28450,32
20250416,102700,850369700,28500,28500,28500,28500,1
20250416,102600,850341200,28450,28450,28450,28450,26
20250416,102500,849601500,28550,28500,28550,28500,82
20250416,102400,847264450,28500,28550,28550,28500,26
20250416,102300,846523400,28500,28500,28500,28500,1
20250416,102200,846494900,28500,28500,28600,28500,1120
20250416,102100,814543900,28500,28400,28500,28400,70
20250416,102000,812552350,28400,28450,28450,28400,211
20250416,101900,806554400,28450,28550,28550,28450,150
20250416,101800,802286800,28500,28500,28500,28500,33
20250416,101700,801346300,28450,28450,28450,28450,26
20250416,101600,800606600,28500,28500,28500,28500,1
20250416,101500,800578100,28450,28500,28550,28450,86
20250416,101400,798127100,28500,28500,28500,28500,271
20250416,101300,790403600,28500,28500,28500,28500,0
20250416,101200,790403600,28500,28550,28550,28500,36
20250416,101100,789377100,28550,28500,28550,28500,120
20250416,101000,785956800,28450,28450,28450,28450,123
20250416,100900,782457450,28450,28450,28450,28450,98
20250416,100800,779669350,28400,28350,28400,28350,354
20250416,100700,769625150,28300,28300,28300,28300,25
20250416,100600,768917650,28300,28350,28350,28300,166
20250416,100500,764215000,28250,28300,28300,28250,107
20250416,100400,761188200,28250,28250,28250,28250,23
20250416,100300,760538450,28250,28250,28250,28250,27
20250416,100200,759775700,28250,28250,28250,28250,25
20250416,100100,759069450,28300,28250,28300,28250,292
20250416,100000,750815000,28200,28200,28200,28200,142
20250416,095900,746810600,28200,28200,28250,28200,158
20250416,095800,742349550,28200,28200,28200,28200,36
20250416,095700,741334350,28200,28200,28200,28200,140
20250416,095600,737386350,28200,28200,28250,28200,247
20250416,095500,730415050,28150,28150,28150,28150,41
20250416,095400,729260900,28200,28200,28200,28200,175
20250416,095300,724325900,28200,28150,28200,28100,140
20250416,095200,720385950,28150,28100,28150,28100,129
20250416,095100,716760100,28050,28050,28050,28050,25
20250416,095000,716058850,28050,28050,28050,28050,0
20250416,094900,716058850,28050,28100,28150,28050,124
20250416,094800,712575650,28100,28100,28150,28100,94
20250416,094700,709933000,28050,28100,28100,28050,11
20250416,094600,709624400,28100,28050,28100,28050,48
20250416,094500,708277950,28050,27950,28050,27950,234
20250416,094400,701731450,27950,27900,27950,27900,80
20250416,094300,699498200,27950,27950,28000,27950,187
20250416,094200,694271500,28000,28050,28050,28000,128
20250416,094100,690686050,28000,28000,28000,28000,51
20250416,094000,689258050,28000,28000,28000,28000,53
20250416,093900,687774050,28000,28100,28100,28000,425
20250416,093800,675850900,28100,28200,28200,28100,252
20250416,093700,668751300,28200,28200,28250,28200,95
20250416,093600,666072000,28200,28250,28250,28200,129
20250416,093500,662431200,28250,28250,28250,28250,94
20250416,093400,659775700,28250,28250,28250,28250,26
20250416,093300,659041200,28250,28300,28300,28250,37
20250416,093200,657994600,28250,28350,28350,28250,164
20250416,093100,653358250,28550,28300,28550,28300,128
20250416,093000,649719200,28300,28350,28350,28300,149
20250416,092900,645499600,28400,28300,28400,28300,67
20250416,092800,643598400,28350,28350,28350,28300,750
20250416,092700,622337150,28350,28400,28400,28350,737
20250416,092600,601407400,28400,28450,28500,28400,413
20250416,092500,589660300,28450,28450,28450,28400,72
20250416,092400,587612400,28500,28500,28500,28500,36
20250416,092300,586586400,28450,28550,28550,28450,3489
20250416,092200,487002350,28550,28550,28600,28500,303
20250416,092100,478360850,28600,28600,28650,28600,36
20250416,092000,477331150,28600,28600,28600,28600,464
20250416,091900,464060750,28600,28550,28600,28550,149
20250416,091800,459800950,28550,28550,28550,28500,71
20250416,091700,457774250,28500,28500,28500,28500,60
20250416,091600,456064250,28500,28450,28550,28450,191
20250416,091500,450617400,28450,28500,28550,28450,1136
20250416,091400,418261000,28500,28550,28550,28500,103
20250416,091300,415322750,28550,28600,28600,28500,281
20250416,091200,407300450,28600,28700,28750,28600,226
20250416,091100,400826100,28700,28800,28800,28600,699
20250416,091000,380801500,28800,28800,28900,28800,311
20250416,090900,371835350,28750,28750,28800,28650,560
20250416,090800,355763850,28750,28900,28950,28750,1138
20250416,090700,322932600,28850,28700,28850,28700,716
20250416,090600,302300050,28700,28800,28800,28700,409
20250416,090500,290552400,28800,29000,29000,28800,481
20250416,090400,276654800,29050,29150,29150,28900,2271
20250416,090300,210709300,29100,29200,29250,29050,1577
20250416,090200,164711950,29250,28850,29250,28850,2231
20250416,090100,99820050,28800,28950,28950,28750,1026
20250416,090000,70258850,28950,29000,29000,28800,2426