KissMeData/007310/min/candle-20250402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,183300,909244500,409500,409500,409500,409500,132
20250402,183200,909244500,409500,409500,409500,409500,0
20250402,183100,909244500,409500,409500,409500,409500,0
20250402,183000,909244500,409500,409500,409500,409500,0
20250402,182900,909244500,409500,409500,409500,409500,0
20250402,182800,909244500,409500,409500,409500,409500,0
20250402,182700,909244500,409500,409500,409500,409500,0
20250402,182600,909244500,409500,409500,409500,409500,0
20250402,182500,909244500,409500,409500,409500,409500,0
20250402,182400,909244500,409500,409500,409500,409500,0
20250402,182300,909244500,409500,409500,409500,409500,0
20250402,182200,909244500,409500,409500,409500,409500,0
20250402,182100,909244500,409500,409500,409500,409500,0
20250402,182000,909244500,409500,409500,409500,409500,0
20250402,181900,909244500,409500,409500,409500,409500,0
20250402,181800,909244500,409500,409500,409500,409500,0
20250402,181700,909244500,409500,409500,409500,409500,0
20250402,181600,909244500,409500,409500,409500,409500,0
20250402,181500,909244500,409500,409500,409500,409500,0
20250402,181400,909244500,409500,409500,409500,409500,0
20250402,181300,909244500,409500,409500,409500,409500,0
20250402,181200,909244500,409500,409500,409500,409500,0
20250402,181100,909244500,409500,409500,409500,409500,0
20250402,181000,909244500,409500,409500,409500,409500,0
20250402,180900,909244500,409500,409500,409500,409500,0
20250402,180800,909244500,409500,409500,409500,409500,0
20250402,180700,909244500,409500,409500,409500,409500,0
20250402,180600,909244500,409500,409500,409500,409500,0
20250402,180500,909244500,409500,409500,409500,409500,0
20250402,180400,909244500,409500,409500,409500,409500,0
20250402,180300,909244500,409500,409500,409500,409500,132
20250402,180200,909244500,409500,409500,409500,409500,0
20250402,180100,909244500,409500,409500,409500,409500,0
20250402,180000,909244500,409500,409500,409500,409500,0
20250402,175900,909244500,409500,409500,409500,409500,0
20250402,175800,909244500,409500,409500,409500,409500,0
20250402,175700,909244500,409500,409500,409500,409500,0
20250402,175600,909244500,409500,409500,409500,409500,0
20250402,175500,909244500,409500,409500,409500,409500,0
20250402,175400,909244500,409500,409500,409500,409500,0
20250402,175300,909244500,409500,409500,409500,409500,0
20250402,175200,909244500,409500,409500,409500,409500,0
20250402,175100,909244500,409500,409500,409500,409500,0
20250402,175000,909244500,409500,409500,409500,409500,0
20250402,174900,909244500,409500,409500,409500,409500,0
20250402,174800,909244500,409500,409500,409500,409500,0
20250402,174700,909244500,409500,409500,409500,409500,0
20250402,174600,909244500,409500,409500,409500,409500,0
20250402,174500,909244500,409500,409500,409500,409500,0
20250402,174400,909244500,409500,409500,409500,409500,0
20250402,174300,909244500,409500,409500,409500,409500,0
20250402,174200,909244500,409500,409500,409500,409500,0
20250402,174100,909244500,409500,409500,409500,409500,0
20250402,174000,909244500,409500,409500,409500,409500,0
20250402,173900,909244500,409500,409500,409500,409500,0
20250402,173800,909244500,409500,409500,409500,409500,0
20250402,173700,909244500,409500,409500,409500,409500,0
20250402,173600,909244500,409500,409500,409500,409500,0
20250402,173500,909244500,409500,409500,409500,409500,0
20250402,173400,909244500,409500,409500,409500,409500,0
20250402,173300,909244500,409500,409500,409500,409500,132
20250402,173200,909244500,409500,409500,409500,409500,0
20250402,173100,909244500,409500,409500,409500,409500,0
20250402,173000,909244500,409500,409500,409500,409500,0
20250402,172900,909244500,409500,409500,409500,409500,0
20250402,172800,909244500,409500,409500,409500,409500,0
20250402,172700,909244500,409500,409500,409500,409500,0
20250402,172600,909244500,409500,409500,409500,409500,0
20250402,172500,909244500,409500,409500,409500,409500,0
20250402,172400,909244500,409500,409500,409500,409500,0
20250402,172300,909244500,409500,409500,409500,409500,0
20250402,172200,909244500,409500,409500,409500,409500,0
20250402,172100,909244500,409500,409500,409500,409500,0
20250402,172000,909244500,409500,409500,409500,409500,0
20250402,171900,909244500,409500,409500,409500,409500,0
20250402,171800,909244500,409500,409500,409500,409500,0
20250402,171700,909244500,409500,409500,409500,409500,0
20250402,171600,909244500,409500,409500,409500,409500,0
20250402,171500,909244500,409500,409500,409500,409500,0
20250402,171400,909244500,409500,409500,409500,409500,0
20250402,171300,909244500,409500,409500,409500,409500,0
20250402,171200,909244500,409500,409500,409500,409500,0
20250402,171100,909244500,409500,409500,409500,409500,0
20250402,171000,909244500,409500,409500,409500,409500,0
20250402,170900,909244500,409500,409500,409500,409500,0
20250402,170800,909244500,409500,409500,409500,409500,0
20250402,170700,909244500,409500,409500,409500,409500,0
20250402,170600,909244500,409500,409500,409500,409500,0
20250402,170500,909244500,409500,409500,409500,409500,0
20250402,170400,909244500,409500,409500,409500,409500,0
20250402,170300,909244500,409500,409500,409500,409500,132
20250402,170200,909244500,409500,409500,409500,409500,0
20250402,170100,909244500,409500,409500,409500,409500,0
20250402,170000,909244500,409500,409500,409500,409500,0
20250402,165900,909244500,409500,409500,409500,409500,0
20250402,165800,909244500,409500,409500,409500,409500,0
20250402,165700,909244500,409500,409500,409500,409500,0
20250402,165600,909244500,409500,409500,409500,409500,0
20250402,165500,909244500,409500,409500,409500,409500,0
20250402,165400,909244500,409500,409500,409500,409500,0
20250402,165300,909244500,409500,409500,409500,409500,0
20250402,165200,909244500,409500,409500,409500,409500,0
20250402,165100,909244500,409500,409500,409500,409500,0
20250402,165000,909244500,409500,409500,409500,409500,0
20250402,164900,909244500,409500,409500,409500,409500,0
20250402,164800,909244500,409500,409500,409500,409500,0
20250402,164700,909244500,409500,409500,409500,409500,0
20250402,164600,909244500,409500,409500,409500,409500,0
20250402,164500,909244500,409500,409500,409500,409500,0
20250402,164400,909244500,409500,409500,409500,409500,0
20250402,164300,909244500,409500,409500,409500,409500,0
20250402,164200,909244500,409500,409500,409500,409500,0
20250402,164100,909244500,409500,409500,409500,409500,0
20250402,164000,909244500,409500,409500,409500,409500,0
20250402,163900,909244500,409500,409500,409500,409500,0
20250402,163800,909244500,409500,409500,409500,409500,0
20250402,163700,909244500,409500,409500,409500,409500,0
20250402,163600,909244500,409500,409500,409500,409500,0
20250402,163500,909244500,409500,409500,409500,409500,0
20250402,163400,909244500,409500,409500,409500,409500,0
20250402,163300,909244500,409500,409500,409500,409500,132
20250402,163200,909244500,409500,409500,409500,409500,0
20250402,163100,909244500,409500,409500,409500,409500,0
20250402,163000,909244500,409500,409500,409500,409500,0
20250402,162900,909244500,409500,409500,409500,409500,0
20250402,162800,909244500,409500,409500,409500,409500,0
20250402,162700,909244500,409500,409500,409500,409500,0
20250402,162600,909244500,409500,409500,409500,409500,0
20250402,162500,909244500,409500,409500,409500,409500,0
20250402,162400,909244500,409500,409500,409500,409500,0
20250402,162300,909244500,409500,409500,409500,409500,0
20250402,162200,909244500,409500,409500,409500,409500,0
20250402,162100,909244500,409500,409500,409500,409500,0
20250402,162000,909244500,409500,409500,409500,409500,0
20250402,161900,909244500,409500,409500,409500,409500,0
20250402,161800,909244500,409500,409500,409500,409500,0
20250402,161700,909244500,409500,409500,409500,409500,0
20250402,161600,909244500,409500,409500,409500,409500,0
20250402,161500,909244500,409500,409500,409500,409500,0
20250402,161400,909244500,409500,409500,409500,409500,0
20250402,161300,909244500,409500,409500,409500,409500,0
20250402,161200,909244500,409500,409500,409500,409500,0
20250402,161100,909244500,409500,409500,409500,409500,0
20250402,161000,909244500,409500,409500,409500,409500,0
20250402,160900,909244500,409500,409500,409500,409500,0
20250402,160800,909244500,409500,409500,409500,409500,0
20250402,160700,909244500,409500,409500,409500,409500,0
20250402,160600,909244500,409500,409500,409500,409500,0
20250402,160500,909244500,409500,409500,409500,409500,0
20250402,160400,909244500,409500,409500,409500,409500,0
20250402,160300,909244500,409500,409500,409500,409500,132
20250402,160200,909244500,409500,409500,409500,409500,0
20250402,160100,909244500,409500,409500,409500,409500,0
20250402,160000,909244500,409500,409500,409500,409500,0
20250402,155900,909244500,409500,409500,409500,409500,0
20250402,155800,909244500,409500,409500,409500,409500,0
20250402,155700,909244500,409500,409500,409500,409500,0
20250402,155600,909244500,409500,409500,409500,409500,0
20250402,155500,909244500,409500,409500,409500,409500,0
20250402,155400,909244500,409500,409500,409500,409500,0
20250402,155300,909244500,409500,409500,409500,409500,0
20250402,155200,909244500,409500,409500,409500,409500,0
20250402,155100,909244500,409500,409500,409500,409500,0
20250402,155000,909244500,409500,409500,409500,409500,0
20250402,154900,909244500,409500,409500,409500,409500,0
20250402,154800,909244500,409500,409500,409500,409500,0
20250402,154700,909244500,409500,409500,409500,409500,0
20250402,154600,909244500,409500,409500,409500,409500,0
20250402,154500,909244500,409500,409500,409500,409500,0
20250402,154400,909244500,409500,409500,409500,409500,0
20250402,154300,909244500,409500,409500,409500,409500,0
20250402,154200,909244500,409500,409500,409500,409500,0
20250402,154100,909244500,409500,409500,409500,409500,0
20250402,154000,909244500,409500,409500,409500,409500,0
20250402,153900,909244500,409500,409500,409500,409500,0
20250402,153800,909244500,409500,409500,409500,409500,0
20250402,153700,909244500,409500,409500,409500,409500,0
20250402,153600,909244500,409500,409500,409500,409500,0
20250402,153500,909244500,409500,409500,409500,409500,0
20250402,153400,909244500,409500,409500,409500,409500,0
20250402,153300,909244500,409500,409500,409500,409500,132
20250402,153200,909244500,409500,409500,409500,409500,0
20250402,153100,909244500,409500,409500,409500,409500,0
20250402,153000,909244500,409500,409500,409500,409500,132
20250402,152900,855190500,408000,408000,408000,408000,0
20250402,152800,855190500,408000,408000,408000,408000,0
20250402,152700,855190500,408000,408000,408000,408000,0
20250402,152600,855190500,408000,408000,408000,408000,0
20250402,152500,855190500,408000,408000,408000,408000,0
20250402,152400,855190500,408000,408000,408000,408000,0
20250402,152300,855190500,408000,408000,408000,408000,0
20250402,152200,855190500,408000,408000,408000,408000,0
20250402,152100,855190500,408000,408000,408000,408000,0
20250402,152000,855190500,408000,408000,408000,408000,0
20250402,151900,855190500,408000,408000,408000,408000,1
20250402,151800,854782500,407500,407500,407500,407500,0
20250402,151700,854782500,407500,407000,408000,407000,6
20250402,151600,852338000,408000,407000,408000,407000,3
20250402,151500,851115000,407000,408000,408000,407000,2
20250402,151400,850300000,408000,408000,408000,408000,0
20250402,151300,850300000,408000,408000,408000,408000,1
20250402,151200,849892000,407500,407500,407500,407500,0
20250402,151100,849892000,407500,407500,407500,407500,17
20250402,151000,842964500,407500,407000,407500,407000,4
20250402,150900,841336000,407500,407500,407500,407500,0
20250402,150800,841336000,407500,407500,407500,407500,12
20250402,150700,836446000,407500,407500,407500,407500,12
20250402,150600,831556000,407500,407500,407500,407500,0
20250402,150500,831556000,407500,407500,407500,407500,0
20250402,150400,831556000,407500,407500,407500,407500,0
20250402,150300,831556000,407500,407500,407500,407500,1
20250402,150200,831148500,407500,407500,407500,407500,1
20250402,150100,830741000,407500,407500,407500,407500,1
20250402,150000,830333500,407000,407500,407500,407000,3
20250402,145900,829112000,407000,407000,407000,407000,0
20250402,145800,829112000,407000,407000,407000,407000,0
20250402,145700,829112000,407000,407000,407000,407000,0
20250402,145600,829112000,407000,407000,407000,407000,0
20250402,145500,829112000,407000,407000,407000,407000,0
20250402,145400,829112000,407000,407000,407000,407000,20
20250402,145300,820972000,407500,407500,407500,407500,0
20250402,145200,820972000,407500,407500,407500,407500,1
20250402,145100,820564500,407500,407500,407500,407500,21
20250402,145000,812007000,407500,407500,407500,407500,0
20250402,144900,812007000,407500,407500,407500,407500,1
20250402,144800,811599500,408000,408000,408000,408000,1
20250402,144700,811191500,407500,407500,407500,407500,0
20250402,144600,811191500,407500,407500,407500,407500,0
20250402,144500,811191500,407500,407500,407500,407500,0
20250402,144400,811191500,407500,407500,407500,407500,0
20250402,144300,811191500,407500,407500,407500,407500,0
20250402,144200,811191500,407500,407500,407500,407500,0
20250402,144100,811191500,407500,407500,407500,407500,5
20250402,144000,809154000,408000,408000,408000,408000,0
20250402,143900,809154000,408000,408000,408000,408000,0
20250402,143800,809154000,408000,408000,408000,408000,1
20250402,143700,808746000,408000,408000,408000,408000,6
20250402,143600,806298000,408000,408000,408000,408000,0
20250402,143500,806298000,408000,408000,408000,408000,24
20250402,143400,796506000,407500,407500,407500,407500,3
20250402,143300,795283500,407500,407500,407500,407500,0
20250402,143200,795283500,407500,407500,407500,407500,25
20250402,143100,785096000,407500,407500,407500,407500,2
20250402,143000,784281000,407500,407500,407500,407500,0
20250402,142900,784281000,407500,407500,407500,407500,0
20250402,142800,784281000,407500,407500,407500,407500,0
20250402,142700,784281000,407500,407500,407500,407500,0
20250402,142600,784281000,407500,407500,407500,407500,0
20250402,142500,784281000,407500,407500,407500,407500,0
20250402,142400,784281000,407500,407500,407500,407500,0
20250402,142300,784281000,407500,407500,407500,407500,0
20250402,142200,784281000,407500,407500,407500,407500,1
20250402,142100,783873500,408000,408000,408000,408000,2
20250402,142000,783057500,408000,408000,408000,408000,0
20250402,141900,783057500,408000,408000,408000,408000,0
20250402,141800,783057500,408000,408000,408000,408000,0
20250402,141700,783057500,408000,407500,408000,407500,4
20250402,141600,781426000,408000,408000,408000,408000,1
20250402,141500,781018000,408000,408000,408000,408000,0
20250402,141400,781018000,408000,408000,408000,408000,0
20250402,141300,781018000,408000,408000,408000,408000,18
20250402,141200,773674000,408500,408500,408500,408500,4
20250402,141100,772040000,408500,408500,408500,408500,3
20250402,141000,770814500,408500,408500,408500,408500,0
20250402,140900,770814500,408500,408500,408500,408500,18
20250402,140800,763461500,408500,408500,408500,408500,0
20250402,140700,763461500,408500,407500,408500,407000,51
20250402,140600,742670500,408000,407500,408000,407500,2
20250402,140500,741855000,408000,408000,408000,408000,1
20250402,140400,741447000,408000,408000,408000,408000,22
20250402,140300,732471000,408500,408500,408500,408500,0
20250402,140200,732471000,408500,408500,408500,408500,0
20250402,140100,732471000,408500,408500,408500,408500,0
20250402,140000,732471000,408500,408500,408500,408500,0
20250402,135900,732471000,408500,408500,408500,408500,0
20250402,135800,732471000,408500,408500,408500,408500,19
20250402,135700,724709500,408500,408500,408500,408500,0
20250402,135600,724709500,408500,408500,408500,408500,0
20250402,135500,724709500,408500,408500,408500,408500,0
20250402,135400,724709500,408500,408500,408500,408500,3
20250402,135300,723484000,408000,408000,408000,408000,0
20250402,135200,723484000,408000,408000,408000,408000,0
20250402,135100,723484000,408000,408000,408000,408000,2
20250402,135000,722668000,408000,408000,408000,408000,6
20250402,134900,720220000,408000,408000,408000,408000,0
20250402,134800,720220000,408000,408000,408000,408000,0
20250402,134700,720220000,408000,408000,408000,408000,0
20250402,134600,720220000,408000,408000,408000,408000,0
20250402,134500,720220000,408000,408500,408500,408000,12
20250402,134400,715318500,408500,408500,408500,408500,0
20250402,134300,715318500,408500,408500,408500,408500,0
20250402,134200,715318500,408500,408500,408500,408500,0
20250402,134100,715318500,408500,408500,408500,408500,0
20250402,134000,715318500,408500,409000,409000,408500,21
20250402,133900,706739500,409000,409000,409000,409000,2
20250402,133800,705921500,409000,409000,409000,409000,2
20250402,133700,705103500,409000,409000,409000,409000,0
20250402,133600,705103500,409000,409000,409000,409000,0
20250402,133500,705103500,409000,409000,409000,409000,10
20250402,133400,701013500,409000,409000,409000,409000,0
20250402,133300,701013500,409000,409000,409000,409000,0
20250402,133200,701013500,409000,409000,409000,409000,0
20250402,133100,701013500,409000,409000,409000,409000,15
20250402,133000,694878500,409000,409000,409000,409000,1
20250402,132900,694469500,408500,408500,408500,408500,0
20250402,132800,694469500,408500,408500,408500,408500,0
20250402,132700,694469500,408500,408500,408500,408500,1
20250402,132600,694061000,409000,409000,409000,409000,0
20250402,132500,694061000,409000,409000,409000,409000,0
20250402,132400,694061000,409000,409000,409000,409000,18
20250402,132300,686699000,409000,409000,409000,409000,0
20250402,132200,686699000,409000,409000,409000,409000,0
20250402,132100,686699000,409000,409000,409000,409000,0
20250402,132000,686699000,409000,408500,409000,408500,10
20250402,131900,682610500,409000,409000,409000,409000,1
20250402,131800,682201500,409000,409000,409000,409000,7
20250402,131700,679338500,409500,409500,409500,409500,0
20250402,131600,679338500,409500,409500,409500,409500,0
20250402,131500,679338500,409500,409500,409500,409500,0
20250402,131400,679338500,409500,409500,409500,409500,0
20250402,131300,679338500,409500,409500,409500,409500,0
20250402,131200,679338500,409500,409500,409500,409500,0
20250402,131100,679338500,409500,409000,409500,409000,14
20250402,131000,673608000,408000,408000,408000,408000,2
20250402,130900,672792000,409500,409500,409500,409500,0
20250402,130800,672792000,409500,409500,409500,409500,0
20250402,130700,672792000,409500,410000,410000,409500,7
20250402,130600,669924000,409500,409500,409500,409500,4
20250402,130500,668286000,409500,409500,409500,409500,0
20250402,130400,668286000,409500,409500,409500,409500,0
20250402,130300,668286000,409500,409500,409500,409500,2
20250402,130200,667467000,409500,409500,409500,409500,0
20250402,130100,667467000,409500,409500,409500,409500,0
20250402,130000,667467000,409500,410000,410000,409500,3
20250402,125900,666238000,408000,408000,408000,408000,2
20250402,125800,665422000,408000,408000,408000,408000,2
20250402,125700,664606000,410000,409500,411000,409500,50
20250402,125600,644069500,409500,409000,409500,409000,5
20250402,125500,642024000,409000,409000,409000,409000,1
20250402,125400,641615000,408500,408500,408500,408500,2
20250402,125300,640798000,408500,408500,408500,408500,16
20250402,125200,634262000,407500,407500,408500,407500,113
20250402,125100,588201500,407500,407500,407500,407500,0
20250402,125000,588201500,407500,407500,407500,407500,4
20250402,124900,586571500,408000,408000,408000,408000,7
20250402,124800,583715500,407500,407500,407500,407500,0
20250402,124700,583715500,407500,407500,407500,407500,0
20250402,124600,583715500,407500,407500,407500,407500,2
20250402,124500,582900500,407500,407500,407500,407500,2
20250402,124400,582085500,408500,408500,408500,408500,0
20250402,124300,582085500,408500,408500,408500,408500,7
20250402,124200,579226000,408500,408500,408500,408500,0
20250402,124100,579226000,408500,408500,408500,408500,0
20250402,124000,579226000,408500,408500,408500,408500,0
20250402,123900,579226000,408500,408000,408500,408000,12
20250402,123800,574329500,408000,408000,408000,408000,0
20250402,123700,574329500,408000,408000,408000,408000,0
20250402,123600,574329500,408000,408000,408000,408000,1
20250402,123500,573921500,408000,408000,408000,408000,3
20250402,123400,572697500,407500,407500,407500,407500,0
20250402,123300,572697500,407500,407500,407500,407500,0
20250402,123200,572697500,407500,407500,407500,407500,0
20250402,123100,572697500,407500,407500,407500,407500,1
20250402,123000,572290000,408000,408000,408000,408000,4
20250402,122900,570658000,408000,408000,408000,408000,0
20250402,122800,570658000,408000,408000,408000,408000,5
20250402,122700,568618000,407500,408000,408000,407500,19
20250402,122600,560870000,408000,408000,408000,408000,0
20250402,122500,560870000,408000,408000,408000,408000,0
20250402,122400,560870000,408000,408000,408000,408000,0
20250402,122300,560870000,408000,408500,408500,407500,20
20250402,122200,552711000,408500,408500,408500,408500,0
20250402,122100,552711000,408500,408500,408500,408500,0
20250402,122000,552711000,408500,408500,408500,408500,1
20250402,121900,552302500,408000,408000,408000,408000,0
20250402,121800,552302500,408000,408000,408000,408000,2
20250402,121700,551486500,408500,408500,408500,408500,0
20250402,121600,551486500,408500,408500,408500,408500,1
20250402,121500,551078000,408000,408000,408000,408000,0
20250402,121400,551078000,408000,408000,408000,408000,1
20250402,121300,550670000,408000,408000,408500,407000,90
20250402,121200,513962500,409000,409000,409000,409000,0
20250402,121100,513962500,409000,409000,409000,409000,0
20250402,121000,513962500,409000,408500,409000,408500,5
20250402,120900,511919500,408500,408500,408500,408500,1
20250402,120800,511511000,408500,408500,408500,408500,2
20250402,120700,510694000,408500,408500,408500,408500,0
20250402,120600,510694000,408500,408500,408500,408500,0
20250402,120500,510694000,408500,408500,408500,408500,0
20250402,120400,510694000,408500,408500,408500,408500,0
20250402,120300,510694000,408500,408500,408500,408500,0
20250402,120200,510694000,408500,408500,408500,408500,0
20250402,120100,510694000,408500,408500,408500,408500,0
20250402,120000,510694000,408500,408500,408500,408500,0
20250402,115900,510694000,408500,408500,408500,408500,0
20250402,115800,510694000,408500,408500,408500,408500,0
20250402,115700,510694000,408500,408500,408500,408500,1
20250402,115600,510285500,408500,408500,408500,408500,1
20250402,115500,509877000,408500,408500,408500,408500,1
20250402,115400,509468500,409000,409000,409000,409000,0
20250402,115300,509468500,409000,409000,409000,409000,0
20250402,115200,509468500,409000,409000,409000,409000,0
20250402,115100,509468500,409000,409000,409000,409000,1
20250402,115000,509059500,408500,408500,408500,408500,0
20250402,114900,509059500,408500,408500,408500,408500,0
20250402,114800,509059500,408500,408500,408500,408500,0
20250402,114700,509059500,408500,408500,408500,408500,2
20250402,114600,508242500,408500,408500,408500,408500,1
20250402,114500,507834000,408500,409000,409500,408500,18
20250402,114400,500474500,409500,409500,409500,409500,0
20250402,114300,500474500,409500,409500,409500,409500,0
20250402,114200,500474500,409500,409500,409500,409500,0
20250402,114100,500474500,409500,409500,409500,409500,47
20250402,114000,481228000,410000,410000,410000,410000,0
20250402,113900,481228000,410000,410000,410000,409500,94
20250402,113800,442732500,409500,409500,409500,409500,0
20250402,113700,442732500,409500,409500,409500,409500,0
20250402,113600,442732500,409500,409500,409500,409500,1
20250402,113500,442323000,409500,409500,409500,409500,1
20250402,113400,441913500,409500,409500,409500,409500,0
20250402,113300,441913500,409500,409500,409500,409500,0
20250402,113200,441913500,409500,409500,409500,409500,7
20250402,113100,439047000,409500,409500,409500,409500,15
20250402,113000,432904500,410000,410000,410000,410000,0
20250402,112900,432904500,410000,410000,410000,410000,4
20250402,112800,431264500,409500,409500,409500,409500,0
20250402,112700,431264500,409500,408500,409500,408500,10
20250402,112600,427172500,409500,409500,409500,409500,0
20250402,112500,427172500,409500,409500,409500,409500,0
20250402,112400,427172500,409500,409000,409500,409000,6
20250402,112300,424716500,409500,409500,409500,409500,0
20250402,112200,424716500,409500,409500,409500,409500,1
20250402,112100,424307000,409000,409000,409000,409000,0
20250402,112000,424307000,409000,409000,409500,409000,6
20250402,111900,421852500,409500,409500,409500,409500,0
20250402,111800,421852500,409500,409500,409500,409500,0
20250402,111700,421852500,409500,409500,409500,409500,1
20250402,111600,421443000,409500,409500,409500,409500,2
20250402,111500,420624000,409500,409500,409500,409500,0
20250402,111400,420624000,409500,409500,409500,409500,0
20250402,111300,420624000,409500,409500,409500,409500,0
20250402,111200,420624000,409500,409000,409500,409000,5
20250402,111100,418577500,409500,409500,409500,409500,1
20250402,111000,418168000,409500,409000,409500,409000,2
20250402,110900,417349500,409500,409500,409500,409500,0
20250402,110800,417349500,409500,409500,409500,409500,0
20250402,110700,417349500,409500,409500,409500,409500,2
20250402,110600,416530500,410500,410500,410500,410500,1
20250402,110500,416120000,409500,409500,409500,409500,7
20250402,110400,413253500,409500,409500,409500,409500,0
20250402,110300,413253500,409500,409500,409500,409500,7
20250402,110200,410387000,411000,411000,411000,411000,0
20250402,110100,410387000,411000,411000,411000,411000,0
20250402,110000,410387000,411000,411000,411000,411000,2
20250402,105900,409565000,411000,411000,411000,411000,0
20250402,105800,409565000,411000,411000,411000,411000,0
20250402,105700,409565000,411000,411000,411000,411000,0
20250402,105600,409565000,411000,411000,411000,411000,0
20250402,105500,409565000,411000,411000,411000,411000,1
20250402,105400,409154000,411000,411000,411000,411000,1
20250402,105300,408743000,411000,411000,411000,411000,0
20250402,105200,408743000,411000,411000,411000,411000,0
20250402,105100,408743000,411000,411000,411000,411000,0
20250402,105000,408743000,411000,411000,411000,411000,0
20250402,104900,408743000,411000,411000,411000,411000,1
20250402,104800,408332000,409000,409000,409000,409000,0
20250402,104700,408332000,409000,409000,409000,409000,1
20250402,104600,407923000,409000,409000,409000,409000,0
20250402,104500,407923000,409000,409000,409000,409000,4
20250402,104400,406287000,409500,409500,409500,409500,0
20250402,104300,406287000,409500,409500,409500,409500,0
20250402,104200,406287000,409500,409500,409500,409500,14
20250402,104100,400554000,409500,409500,410000,409000,18
20250402,104000,393183500,410000,410000,410000,410000,0
20250402,103900,393183500,410000,410000,410000,410000,2
20250402,103800,392363500,411000,411000,411000,411000,0
20250402,103700,392363500,411000,411000,411000,411000,0
20250402,103600,392363500,411000,410000,411000,410000,8
20250402,103500,389082500,410000,410000,410000,410000,0
20250402,103400,389082500,410000,410000,410000,410000,0
20250402,103300,389082500,410000,410000,411000,410000,34
20250402,103200,375118500,410500,410500,410500,410500,23
20250402,103100,365677000,410500,410500,410500,410500,10
20250402,103000,361572000,411000,411000,411000,411000,0
20250402,102900,361572000,411000,410000,411000,410000,11
20250402,102800,357061000,411000,411000,411000,411000,0
20250402,102700,357061000,411000,411000,411000,411000,2
20250402,102600,356239000,411000,411000,411000,411000,0
20250402,102500,356239000,411000,409500,411000,409500,96
20250402,102400,316827000,409500,409000,409500,409000,5
20250402,102300,314781500,409000,409000,409000,409000,0
20250402,102200,314781500,409000,409000,409000,409000,1
20250402,102100,314372500,409000,409000,409000,409000,0
20250402,102000,314372500,409000,409000,409000,409000,8
20250402,101900,311100500,409500,409500,409500,409500,0
20250402,101800,311100500,409500,409500,409500,409500,0
20250402,101700,311100500,409500,409000,409500,409000,13
20250402,101600,305780000,409000,409000,409000,409000,0
20250402,101500,305780000,409000,409000,409000,409000,1
20250402,101400,305371000,409000,409000,409000,409000,0
20250402,101300,305371000,409000,409000,409000,409000,0
20250402,101200,305371000,409000,409000,409000,409000,0
20250402,101100,305371000,409000,409000,409000,409000,1
20250402,101000,304962000,409500,409500,409500,409500,1
20250402,100900,304552500,408500,408500,408500,408500,11
20250402,100800,300059000,408500,407500,408500,407500,2
20250402,100700,299243000,407500,407500,407500,407500,0
20250402,100600,299243000,407500,407500,407500,407500,0
20250402,100500,299243000,407500,408500,408500,407500,6
20250402,100400,296794000,408500,408500,408500,408500,2
20250402,100300,295977000,408500,408500,408500,408500,2
20250402,100200,295160000,408000,408000,408000,408000,0
20250402,100100,295160000,408000,408500,408500,407500,21
20250402,100000,286586000,409000,408500,409000,408500,9
20250402,095900,282908500,408500,408500,408500,408500,0
20250402,095800,282908500,408500,408500,408500,408500,0
20250402,095700,282908500,408500,408000,408500,408000,3
20250402,095600,281684000,408000,408500,408500,408000,9
20250402,095500,278009000,407000,407000,407000,407000,4
20250402,095400,276381000,407000,407000,407000,407000,0
20250402,095300,276381000,407000,407000,407000,407000,0
20250402,095200,276381000,407000,408500,408500,407000,15
20250402,095100,270260000,409000,409000,409000,409000,6
20250402,095000,267806000,409000,409000,409000,409000,1
20250402,094900,267397000,409000,409000,409000,409000,0
20250402,094800,267397000,409000,409000,409000,409000,2
20250402,094700,266579000,409500,409500,409500,409500,0
20250402,094600,266579000,409500,409500,409500,409500,0
20250402,094500,266579000,409500,409000,409500,409000,25
20250402,094400,256349500,408500,408500,408500,408500,6
20250402,094300,253898500,408500,407500,408500,407500,7
20250402,094200,251043000,408000,408000,408000,408000,13
20250402,094100,245739000,408000,408000,408000,408000,19
20250402,094000,237987000,408000,408000,408000,408000,1
20250402,093900,237579000,407500,407500,407500,407500,24
20250402,093800,227799000,407000,407000,407000,407000,21
20250402,093700,219252000,407000,407000,407500,407000,7
20250402,093600,216401500,407000,407000,407000,407000,3
20250402,093500,215180500,407000,407000,407000,407000,0
20250402,093400,215180500,407000,407000,407000,407000,2
20250402,093300,214366500,407000,407500,407500,407000,8
20250402,093200,211109000,407500,407500,407500,407500,12
20250402,093100,206219000,407000,407000,407000,407000,0
20250402,093000,206219000,407000,407500,407500,407000,2
20250402,092900,205404500,407000,407500,407500,406500,6
20250402,092800,202963000,406500,406500,406500,406500,0
20250402,092700,202963000,406500,406000,406500,406000,53
20250402,092600,181419500,407000,407000,407000,407000,0
20250402,092500,181419500,407000,407000,407000,407000,0
20250402,092400,181419500,407000,407000,407000,407000,11
20250402,092300,176942500,407000,406500,407000,406500,10
20250402,092200,172877000,407000,407000,407000,407000,0
20250402,092100,172877000,407000,407000,407000,407000,4
20250402,092000,171249000,407500,407000,407500,406500,13
20250402,091900,165962500,407000,408000,408000,407000,11
20250402,091800,161482000,408000,408500,408500,407000,21
20250402,091700,152924000,407000,407500,407500,407000,10
20250402,091600,148850000,407500,408000,408000,407500,5
20250402,091500,146811500,408000,408000,408000,408000,4
20250402,091400,145179500,408500,408500,408500,408500,1
20250402,091300,144771000,408500,409000,409000,408500,10
20250402,091200,140685500,409000,409500,409500,409000,3
20250402,091100,139458000,409000,409000,409000,409000,0
20250402,091000,139458000,409000,410000,410000,409000,7
20250402,090900,136593500,409000,410000,410000,409000,31
20250402,090800,123897000,410500,410500,410500,410500,7
20250402,090700,121023500,410000,410000,410500,409500,54
20250402,090600,98881500,410500,410500,410500,410500,1
20250402,090500,98471000,410000,410000,410000,410000,2
20250402,090400,97651000,410000,410000,410000,410000,5
20250402,090300,95601000,410500,410500,410500,410500,1
20250402,090200,95190500,410000,408500,410000,408500,202
20250402,090100,12672000,408000,408500,408500,408000,12
20250402,090000,7772500,411500,408500,411500,408500,19