KissMeData/007310/min/candle-20250414.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250414,183300,513113500,394000,394000,394000,394000,62
20250414,183200,513113500,394000,394000,394000,394000,0
20250414,183100,513113500,394000,394000,394000,394000,0
20250414,183000,513113500,394000,394000,394000,394000,0
20250414,182900,513113500,394000,394000,394000,394000,0
20250414,182800,513113500,394000,394000,394000,394000,0
20250414,182700,513113500,394000,394000,394000,394000,0
20250414,182600,513113500,394000,394000,394000,394000,0
20250414,182500,513113500,394000,394000,394000,394000,0
20250414,182400,513113500,394000,394000,394000,394000,0
20250414,182300,513113500,394000,394000,394000,394000,0
20250414,182200,513113500,394000,394000,394000,394000,0
20250414,182100,513113500,394000,394000,394000,394000,0
20250414,182000,513113500,394000,394000,394000,394000,0
20250414,181900,513113500,394000,394000,394000,394000,0
20250414,181800,513113500,394000,394000,394000,394000,0
20250414,181700,513113500,394000,394000,394000,394000,0
20250414,181600,513113500,394000,394000,394000,394000,0
20250414,181500,513113500,394000,394000,394000,394000,0
20250414,181400,513113500,394000,394000,394000,394000,0
20250414,181300,513113500,394000,394000,394000,394000,0
20250414,181200,513113500,394000,394000,394000,394000,0
20250414,181100,513113500,394000,394000,394000,394000,0
20250414,181000,513113500,394000,394000,394000,394000,0
20250414,180900,513113500,394000,394000,394000,394000,0
20250414,180800,513113500,394000,394000,394000,394000,0
20250414,180700,513113500,394000,394000,394000,394000,0
20250414,180600,513113500,394000,394000,394000,394000,0
20250414,180500,513113500,394000,394000,394000,394000,0
20250414,180400,513113500,394000,394000,394000,394000,0
20250414,180300,513113500,394000,394000,394000,394000,62
20250414,180200,513113500,394000,394000,394000,394000,0
20250414,180100,513113500,394000,394000,394000,394000,0
20250414,180000,513113500,394000,394000,394000,394000,0
20250414,175900,513113500,394000,394000,394000,394000,0
20250414,175800,513113500,394000,394000,394000,394000,0
20250414,175700,513113500,394000,394000,394000,394000,0
20250414,175600,513113500,394000,394000,394000,394000,0
20250414,175500,513113500,394000,394000,394000,394000,0
20250414,175400,513113500,394000,394000,394000,394000,0
20250414,175300,513113500,394000,394000,394000,394000,0
20250414,175200,513113500,394000,394000,394000,394000,0
20250414,175100,513113500,394000,394000,394000,394000,0
20250414,175000,513113500,394000,394000,394000,394000,0
20250414,174900,513113500,394000,394000,394000,394000,0
20250414,174800,513113500,394000,394000,394000,394000,0
20250414,174700,513113500,394000,394000,394000,394000,0
20250414,174600,513113500,394000,394000,394000,394000,0
20250414,174500,513113500,394000,394000,394000,394000,0
20250414,174400,513113500,394000,394000,394000,394000,0
20250414,174300,513113500,394000,394000,394000,394000,0
20250414,174200,513113500,394000,394000,394000,394000,0
20250414,174100,513113500,394000,394000,394000,394000,0
20250414,174000,513113500,394000,394000,394000,394000,0
20250414,173900,513113500,394000,394000,394000,394000,0
20250414,173800,513113500,394000,394000,394000,394000,0
20250414,173700,513113500,394000,394000,394000,394000,0
20250414,173600,513113500,394000,394000,394000,394000,0
20250414,173500,513113500,394000,394000,394000,394000,0
20250414,173400,513113500,394000,394000,394000,394000,0
20250414,173300,513113500,394000,394000,394000,394000,62
20250414,173200,513113500,394000,394000,394000,394000,0
20250414,173100,513113500,394000,394000,394000,394000,0
20250414,173000,513113500,394000,394000,394000,394000,0
20250414,172900,513113500,394000,394000,394000,394000,0
20250414,172800,513113500,394000,394000,394000,394000,0
20250414,172700,513113500,394000,394000,394000,394000,0
20250414,172600,513113500,394000,394000,394000,394000,0
20250414,172500,513113500,394000,394000,394000,394000,0
20250414,172400,513113500,394000,394000,394000,394000,0
20250414,172300,513113500,394000,394000,394000,394000,0
20250414,172200,513113500,394000,394000,394000,394000,0
20250414,172100,513113500,394000,394000,394000,394000,0
20250414,172000,513113500,394000,394000,394000,394000,0
20250414,171900,513113500,394000,394000,394000,394000,0
20250414,171800,513113500,394000,394000,394000,394000,0
20250414,171700,513113500,394000,394000,394000,394000,0
20250414,171600,513113500,394000,394000,394000,394000,0
20250414,171500,513113500,394000,394000,394000,394000,0
20250414,171400,513113500,394000,394000,394000,394000,0
20250414,171300,513113500,394000,394000,394000,394000,0
20250414,171200,513113500,394000,394000,394000,394000,0
20250414,171100,513113500,394000,394000,394000,394000,0
20250414,171000,513113500,394000,394000,394000,394000,0
20250414,170900,513113500,394000,394000,394000,394000,0
20250414,170800,513113500,394000,394000,394000,394000,0
20250414,170700,513113500,394000,394000,394000,394000,0
20250414,170600,513113500,394000,394000,394000,394000,0
20250414,170500,513113500,394000,394000,394000,394000,0
20250414,170400,513113500,394000,394000,394000,394000,0
20250414,170300,513113500,394000,394000,394000,394000,62
20250414,170200,513113500,394000,394000,394000,394000,0
20250414,170100,513113500,394000,394000,394000,394000,0
20250414,170000,513113500,394000,394000,394000,394000,0
20250414,165900,513113500,394000,394000,394000,394000,0
20250414,165800,513113500,394000,394000,394000,394000,0
20250414,165700,513113500,394000,394000,394000,394000,0
20250414,165600,513113500,394000,394000,394000,394000,0
20250414,165500,513113500,394000,394000,394000,394000,0
20250414,165400,513113500,394000,394000,394000,394000,0
20250414,165300,513113500,394000,394000,394000,394000,0
20250414,165200,513113500,394000,394000,394000,394000,0
20250414,165100,513113500,394000,394000,394000,394000,0
20250414,165000,513113500,394000,394000,394000,394000,0
20250414,164900,513113500,394000,394000,394000,394000,0
20250414,164800,513113500,394000,394000,394000,394000,0
20250414,164700,513113500,394000,394000,394000,394000,0
20250414,164600,513113500,394000,394000,394000,394000,0
20250414,164500,513113500,394000,394000,394000,394000,0
20250414,164400,513113500,394000,394000,394000,394000,0
20250414,164300,513113500,394000,394000,394000,394000,0
20250414,164200,513113500,394000,394000,394000,394000,0
20250414,164100,513113500,394000,394000,394000,394000,0
20250414,164000,513113500,394000,394000,394000,394000,0
20250414,163900,513113500,394000,394000,394000,394000,0
20250414,163800,513113500,394000,394000,394000,394000,0
20250414,163700,513113500,394000,394000,394000,394000,0
20250414,163600,513113500,394000,394000,394000,394000,0
20250414,163500,513113500,394000,394000,394000,394000,0
20250414,163400,513113500,394000,394000,394000,394000,0
20250414,163300,513113500,394000,394000,394000,394000,62
20250414,163200,513113500,394000,394000,394000,394000,0
20250414,163100,513113500,394000,394000,394000,394000,0
20250414,163000,513113500,394000,394000,394000,394000,0
20250414,162900,513113500,394000,394000,394000,394000,0
20250414,162800,513113500,394000,394000,394000,394000,0
20250414,162700,513113500,394000,394000,394000,394000,0
20250414,162600,513113500,394000,394000,394000,394000,0
20250414,162500,513113500,394000,394000,394000,394000,0
20250414,162400,513113500,394000,394000,394000,394000,0
20250414,162300,513113500,394000,394000,394000,394000,0
20250414,162200,513113500,394000,394000,394000,394000,0
20250414,162100,513113500,394000,394000,394000,394000,0
20250414,162000,513113500,394000,394000,394000,394000,0
20250414,161900,513113500,394000,394000,394000,394000,0
20250414,161800,513113500,394000,394000,394000,394000,0
20250414,161700,513113500,394000,394000,394000,394000,0
20250414,161600,513113500,394000,394000,394000,394000,0
20250414,161500,513113500,394000,394000,394000,394000,0
20250414,161400,513113500,394000,394000,394000,394000,0
20250414,161300,513113500,394000,394000,394000,394000,0
20250414,161200,513113500,394000,394000,394000,394000,0
20250414,161100,513113500,394000,394000,394000,394000,0
20250414,161000,513113500,394000,394000,394000,394000,0
20250414,160900,513113500,394000,394000,394000,394000,0
20250414,160800,513113500,394000,394000,394000,394000,0
20250414,160700,513113500,394000,394000,394000,394000,0
20250414,160600,513113500,394000,394000,394000,394000,0
20250414,160500,513113500,394000,394000,394000,394000,0
20250414,160400,513113500,394000,394000,394000,394000,0
20250414,160300,513113500,394000,394000,394000,394000,62
20250414,160200,513113500,394000,394000,394000,394000,0
20250414,160100,513113500,394000,394000,394000,394000,0
20250414,160000,513113500,394000,394000,394000,394000,0
20250414,155900,513113500,394000,394000,394000,394000,0
20250414,155800,513113500,394000,394000,394000,394000,0
20250414,155700,513113500,394000,394000,394000,394000,0
20250414,155600,513113500,394000,394000,394000,394000,0
20250414,155500,513113500,394000,394000,394000,394000,0
20250414,155400,513113500,394000,394000,394000,394000,0
20250414,155300,513113500,394000,394000,394000,394000,0
20250414,155200,513113500,394000,394000,394000,394000,0
20250414,155100,513113500,394000,394000,394000,394000,0
20250414,155000,513113500,394000,394000,394000,394000,0
20250414,154900,513113500,394000,394000,394000,394000,0
20250414,154800,513113500,394000,394000,394000,394000,0
20250414,154700,513113500,394000,394000,394000,394000,0
20250414,154600,513113500,394000,394000,394000,394000,0
20250414,154500,513113500,394000,394000,394000,394000,0
20250414,154400,513113500,394000,394000,394000,394000,0
20250414,154300,513113500,394000,394000,394000,394000,0
20250414,154200,513113500,394000,394000,394000,394000,0
20250414,154100,513113500,394000,394000,394000,394000,0
20250414,154000,513113500,394000,394000,394000,394000,0
20250414,153900,513113500,394000,394000,394000,394000,0
20250414,153800,513113500,394000,394000,394000,394000,0
20250414,153700,513113500,394000,394000,394000,394000,0
20250414,153600,513113500,394000,394000,394000,394000,0
20250414,153500,513113500,394000,394000,394000,394000,0
20250414,153400,513113500,394000,394000,394000,394000,0
20250414,153300,513113500,394000,394000,394000,394000,62
20250414,153200,513113500,394000,394000,394000,394000,0
20250414,153100,513113500,394000,394000,394000,394000,0
20250414,153000,513113500,394000,394000,394000,394000,62
20250414,152900,488685500,393500,393500,393500,393500,0
20250414,152800,488685500,393500,393500,393500,393500,0
20250414,152700,488685500,393500,393500,393500,393500,0
20250414,152600,488685500,393500,393500,393500,393500,0
20250414,152500,488685500,393500,393500,393500,393500,0
20250414,152400,488685500,393500,393500,393500,393500,0
20250414,152300,488685500,393500,393500,393500,393500,0
20250414,152200,488685500,393500,393500,393500,393500,0
20250414,152100,488685500,393500,393500,393500,393500,0
20250414,152000,488685500,393500,393500,393500,393500,0
20250414,151900,488685500,393500,393500,393500,393500,9
20250414,151800,485144000,393500,393500,393500,393500,6
20250414,151700,482783000,393500,393500,393500,393500,6
20250414,151600,480422000,393500,393500,393500,393500,4
20250414,151500,478848000,393500,393000,394000,393000,5
20250414,151400,476881500,393000,394000,394000,393000,13
20250414,151300,471769000,394000,394000,394000,394000,1
20250414,151200,471375000,394000,394000,394000,394000,3
20250414,151100,470193000,394000,394000,394000,394000,6
20250414,151000,467829000,394000,393000,394000,393000,3
20250414,150900,466649000,394000,394000,394000,394000,2
20250414,150800,465861000,393500,393500,393500,393500,0
20250414,150700,465861000,393500,393500,393500,393500,0
20250414,150600,465861000,393500,393500,393500,393500,0
20250414,150500,465861000,393500,393500,393500,393500,0
20250414,150400,465861000,393500,393500,393500,393500,4
20250414,150300,464287000,393500,393500,393500,393500,4
20250414,150200,462713000,393500,393500,393500,393500,2
20250414,150100,461926000,393500,393500,393500,393500,4
20250414,150000,460352000,393500,394000,394000,393500,52
20250414,145900,439889000,394000,394000,394000,394000,3
20250414,145800,438707000,394000,394000,394000,394000,2
20250414,145700,437919000,394000,394000,394000,394000,2
20250414,145600,437131000,394000,394000,394000,394000,1
20250414,145500,436737000,394500,394500,394500,394500,1
20250414,145400,436342500,394000,394500,394500,394000,3
20250414,145300,435159500,394000,394500,394500,394000,3
20250414,145200,433976500,394500,394500,394500,394500,1
20250414,145100,433582000,394500,394500,394500,394500,1
20250414,145000,433187500,393500,393500,393500,393500,2
20250414,144900,432400500,394500,394500,394500,394500,1
20250414,144800,432006000,394500,394500,394500,394500,2
20250414,144700,431217000,394500,394500,394500,394500,3
20250414,144600,430033500,394500,394500,394500,394500,1
20250414,144500,429639000,394500,394500,394500,394500,0
20250414,144400,429639000,394500,394500,394500,394500,7
20250414,144300,426877500,394500,394500,394500,394500,0
20250414,144200,426877500,394500,394500,394500,394500,1
20250414,144100,426483000,394500,394000,394500,394000,4
20250414,144000,424905500,394000,394000,394000,394000,0
20250414,143900,424905500,394000,394000,394000,394000,1
20250414,143800,424511500,394000,394000,394000,394000,0
20250414,143700,424511500,394000,394000,394000,394000,3
20250414,143600,423329500,394000,394000,394000,394000,1
20250414,143500,422935500,395000,395000,395000,395000,1
20250414,143400,422540500,395000,395000,395000,395000,1
20250414,143300,422145500,395000,395000,395000,395000,0
20250414,143200,422145500,395000,394500,395000,394500,6
20250414,143100,419777500,394500,394500,394500,394500,1
20250414,143000,419383000,395000,394500,395000,394500,5
20250414,142900,417409000,394500,393500,394500,393500,6
20250414,142800,415046000,394500,394500,394500,394500,1
20250414,142700,414651500,393500,394500,394500,393500,2
20250414,142600,413863500,393500,393500,393500,393500,1
20250414,142500,413470000,394500,394500,394500,394500,1
20250414,142400,413075500,393500,393500,393500,393500,1
20250414,142300,412682000,394500,393500,394500,393500,2
20250414,142200,411894000,394500,394500,394500,394500,0
20250414,142100,411894000,394500,394500,394500,393000,5
20250414,142000,409923000,393500,393500,393500,393500,2
20250414,141900,409136000,394500,394500,394500,394500,1
20250414,141800,408741500,393000,394500,394500,393000,4
20250414,141700,407165000,394500,393000,394500,393000,2
20250414,141600,406377500,394500,394500,394500,394500,3
20250414,141500,405194000,394500,394500,394500,394500,0
20250414,141400,405194000,394500,394500,394500,394500,2
20250414,141300,404405000,394500,394500,394500,394500,0
20250414,141200,404405000,394500,394500,394500,394500,0
20250414,141100,404405000,394500,393000,394500,393000,5
20250414,141000,402436000,393500,393500,393500,393500,0
20250414,140900,402436000,393500,393500,393500,393500,8
20250414,140800,399288000,393500,393500,395000,393500,13
20250414,140700,394170500,393500,393500,393500,393500,20
20250414,140600,386300500,395000,393500,395000,393500,2
20250414,140500,385512000,395000,395000,395000,395000,2
20250414,140400,384722000,395000,395000,395000,395000,1
20250414,140300,384327000,395000,395000,395000,395000,1
20250414,140200,383932000,394500,394500,394500,394500,6
20250414,140100,381565000,394500,394500,394500,394500,2
20250414,140000,380776000,394500,394500,394500,394500,0
20250414,135900,380776000,394500,394500,394500,394500,0
20250414,135800,380776000,394500,393500,394500,393500,4
20250414,135700,379199000,394500,394500,394500,394500,0
20250414,135600,379199000,394500,394500,394500,394500,6
20250414,135500,376832000,394500,394500,394500,394500,0
20250414,135400,376832000,394500,394500,394500,394500,0
20250414,135300,376832000,394500,394000,394500,394000,4
20250414,135200,375254500,394000,393500,394000,393500,3
20250414,135100,374073000,394000,393500,394000,393500,3
20250414,135000,372891500,394000,394500,394500,394000,3
20250414,134900,371709000,394500,393500,394500,393500,3
20250414,134800,370527500,395000,395000,395000,395000,0
20250414,134700,370527500,395000,395000,395000,395000,0
20250414,134600,370527500,395000,395000,395000,395000,1
20250414,134500,370132500,393500,393500,393500,393500,2
20250414,134400,369345500,394500,394500,394500,394500,2
20250414,134300,368556500,393500,393500,393500,393500,5
20250414,134200,366589000,393500,393500,393500,393500,1
20250414,134100,366195500,393500,394500,394500,393500,3
20250414,134000,365014000,394500,394500,394500,394500,2
20250414,133900,364225000,394000,393500,394000,393500,13
20250414,133800,359104000,393500,393500,393500,393500,2
20250414,133700,358317000,394000,394000,394000,394000,3
20250414,133600,357135000,393500,393500,393500,393500,2
20250414,133500,356348000,393500,393500,393500,393500,1
20250414,133400,355954500,394000,394000,394000,394000,3
20250414,133300,354772500,394000,394000,394000,394000,2
20250414,133200,353984500,394000,394000,394000,394000,1
20250414,133100,353590500,394000,394000,394000,394000,0
20250414,133000,353590500,394000,394000,394000,394000,1
20250414,132900,353196500,394000,394000,394000,394000,0
20250414,132800,353196500,394000,394000,394000,394000,0
20250414,132700,353196500,394000,393500,394000,393500,9
20250414,132600,349651000,393500,393500,393500,393500,2
20250414,132500,348864000,393500,394000,394000,393500,16
20250414,132400,342562500,394000,394000,394000,394000,0
20250414,132300,342562500,394000,394000,394000,394000,0
20250414,132200,342562500,394000,394000,394000,393000,85
20250414,132100,309114000,394500,394500,394500,394500,0
20250414,132000,309114000,394500,394000,394500,394000,4
20250414,131900,307536500,394000,394000,394000,394000,1
20250414,131800,307142500,394000,394000,394000,394000,0
20250414,131700,307142500,394000,394000,394500,394000,6
20250414,131600,304777000,394500,394500,394500,394500,0
20250414,131500,304777000,394500,394500,394500,394500,2
20250414,131400,303988000,394500,394500,394500,394500,0
20250414,131300,303988000,394500,394500,394500,394500,3
20250414,131200,302804500,394500,394500,394500,394500,0
20250414,131100,302804500,394500,394500,394500,394500,0
20250414,131000,302804500,394500,393500,394500,393500,4
20250414,130900,301227500,394000,394000,394000,394000,0
20250414,130800,301227500,394000,394000,394000,394000,4
20250414,130700,299651500,394500,394500,394500,394500,3
20250414,130600,298468000,394500,394500,394500,394500,0
20250414,130500,298468000,394500,394500,394500,394500,0
20250414,130400,298468000,394500,394500,394500,394500,0
20250414,130300,298468000,394500,394500,394500,394500,0
20250414,130200,298468000,394500,394500,394500,394500,0
20250414,130100,298468000,394500,394500,394500,394500,1
20250414,130000,298073500,394500,394500,394500,394500,1
20250414,125900,297679000,394500,394000,394500,394000,2
20250414,125800,296890500,394000,394000,394000,394000,0
20250414,125700,296890500,394000,394000,394000,394000,5
20250414,125600,294920500,394000,394500,394500,394000,6
20250414,125500,292556000,394000,394000,394000,394000,9
20250414,125400,289010000,394500,394500,394500,394500,2
20250414,125300,288221000,394500,394500,394500,394500,0
20250414,125200,288221000,394500,394500,394500,394500,0
20250414,125100,288221000,394500,394500,394500,394500,5
20250414,125000,286248500,394000,394000,394000,394000,0
20250414,124900,286248500,394000,394000,394000,394000,0
20250414,124800,286248500,394000,394000,394000,394000,0
20250414,124700,286248500,394000,394000,394000,394000,0
20250414,124600,286248500,394000,394000,394000,394000,0
20250414,124500,286248500,394000,394000,394000,394000,0
20250414,124400,286248500,394000,394000,394000,394000,0
20250414,124300,286248500,394000,394000,394000,394000,0
20250414,124200,286248500,394000,394000,394000,394000,0
20250414,124100,286248500,394000,394000,394000,394000,3
20250414,124000,285066500,394000,394000,394000,394000,1
20250414,123900,284672500,394000,394000,394000,394000,0
20250414,123800,284672500,394000,394000,394000,394000,0
20250414,123700,284672500,394000,394000,394000,394000,0
20250414,123600,284672500,394000,394000,394000,394000,2
20250414,123500,283884500,394000,394000,394000,394000,0
20250414,123400,283884500,394000,394000,394000,394000,2
20250414,123300,283096500,394000,394000,394000,394000,0
20250414,123200,283096500,394000,394000,394000,394000,0
20250414,123100,283096500,394000,394000,394000,394000,0
20250414,123000,283096500,394000,394000,394000,394000,0
20250414,122900,283096500,394000,394000,394000,394000,0
20250414,122800,283096500,394000,394000,394000,394000,0
20250414,122700,283096500,394000,394000,394000,394000,3
20250414,122600,281914500,394000,394000,394000,394000,2
20250414,122500,281126500,394000,394000,394000,394000,0
20250414,122400,281126500,394000,394000,394000,394000,0
20250414,122300,281126500,394000,394000,394000,394000,0
20250414,122200,281126500,394000,394000,394000,394000,0
20250414,122100,281126500,394000,394000,394000,394000,0
20250414,122000,281126500,394000,394000,394000,394000,0
20250414,121900,281126500,394000,394000,394000,394000,1
20250414,121800,280732500,394000,394000,394000,394000,0
20250414,121700,280732500,394000,394000,394000,394000,0
20250414,121600,280732500,394000,394000,394000,394000,1
20250414,121500,280338500,393500,393500,393500,393500,0
20250414,121400,280338500,393500,393500,393500,393500,0
20250414,121300,280338500,393500,393500,393500,393500,0
20250414,121200,280338500,393500,393500,393500,393500,3
20250414,121100,279158000,394000,394000,394000,394000,0
20250414,121000,279158000,394000,394000,394000,394000,1
20250414,120900,278764000,394000,394000,394000,394000,0
20250414,120800,278764000,394000,394000,394000,394000,1
20250414,120700,278370000,393500,393500,393500,393500,0
20250414,120600,278370000,393500,393500,393500,393500,0
20250414,120500,278370000,393500,393500,393500,393500,0
20250414,120400,278370000,393500,393500,393500,393500,0
20250414,120300,278370000,393500,393500,393500,393500,0
20250414,120200,278370000,393500,393500,393500,393500,2
20250414,120100,277583000,393500,393500,393500,393500,0
20250414,120000,277583000,393500,393500,393500,393500,0
20250414,115900,277583000,393500,393500,393500,393500,0
20250414,115800,277583000,393500,393500,393500,393500,0
20250414,115700,277583000,393500,393500,393500,393500,8
20250414,115600,274435000,393500,393500,393500,393500,1
20250414,115500,274041500,392500,392500,392500,392500,1
20250414,115400,273649000,393500,393500,393500,393500,3
20250414,115300,272468500,393500,393500,393500,393500,0
20250414,115200,272468500,393500,393500,393500,393500,0
20250414,115100,272468500,393500,393500,393500,393500,0
20250414,115000,272468500,393500,393000,393500,393000,2
20250414,114900,271682000,393500,393500,393500,393500,0
20250414,114800,271682000,393500,393500,393500,393500,1
20250414,114700,271288500,393000,393000,393000,393000,0
20250414,114600,271288500,393000,393000,393000,393000,0
20250414,114500,271288500,393000,393000,393000,393000,9
20250414,114400,267751500,393500,393500,393500,393500,0
20250414,114300,267751500,393500,393500,393500,393500,0
20250414,114200,267751500,393500,393500,393500,393500,1
20250414,114100,267358000,393500,393500,393500,393500,0
20250414,114000,267358000,393500,393500,393500,393500,1
20250414,113900,266964500,393000,393000,393000,393000,15
20250414,113800,261069500,393500,393500,393500,393500,0
20250414,113700,261069500,393500,393500,393500,393500,2
20250414,113600,260282500,393500,393500,393500,393500,0
20250414,113500,260282500,393500,393500,393500,393500,1
20250414,113400,259889000,392500,392500,392500,392500,2
20250414,113300,259104000,392000,392000,392000,392000,0
20250414,113200,259104000,392000,392000,392000,392000,0
20250414,113100,259104000,392000,392000,392000,392000,0
20250414,113000,259104000,392000,392000,392000,392000,0
20250414,112900,259104000,392000,392000,392000,392000,0
20250414,112800,259104000,392000,393000,393000,392000,80
20250414,112700,227685000,393500,393500,393500,393500,0
20250414,112600,227685000,393500,393500,393500,393500,2
20250414,112500,226898000,393500,393500,393500,393500,0
20250414,112400,226898000,393500,393500,393500,393500,0
20250414,112300,226898000,393500,393500,393500,393500,2
20250414,112200,226111000,393500,393500,393500,393500,0
20250414,112100,226111000,393500,393500,393500,393500,0
20250414,112000,226111000,393500,393500,393500,393500,2
20250414,111900,225324000,393500,393500,393500,393500,0
20250414,111800,225324000,393500,393500,393500,393500,0
20250414,111700,225324000,393500,393500,393500,393500,0
20250414,111600,225324000,393500,393500,393500,393500,1
20250414,111500,224930500,393000,393000,393000,393000,0
20250414,111400,224930500,393000,393000,393000,393000,2
20250414,111300,224144500,393500,393500,393500,393500,0
20250414,111200,224144500,393500,393500,393500,393500,5
20250414,111100,222177000,393500,393500,393500,393500,11
20250414,111000,217848500,393500,393500,393500,393500,1
20250414,110900,217455000,393000,393000,393000,393000,0
20250414,110800,217455000,393000,393000,393000,393000,0
20250414,110700,217455000,393000,393000,393000,393000,0
20250414,110600,217455000,393000,393000,393000,393000,0
20250414,110500,217455000,393000,393000,393000,393000,1
20250414,110400,217062000,393000,393000,393000,393000,0
20250414,110300,217062000,393000,393000,393000,393000,0
20250414,110200,217062000,393000,393000,393000,393000,0
20250414,110100,217062000,393000,393500,393500,393000,11
20250414,110000,212738500,393000,393000,393000,393000,0
20250414,105900,212738500,393000,393000,393000,393000,8
20250414,105800,209594500,393000,393000,393000,393000,0
20250414,105700,209594500,393000,393000,393000,393000,0
20250414,105600,209594500,393000,393000,393000,393000,0
20250414,105500,209594500,393000,393000,393000,393000,1
20250414,105400,209201500,393500,393500,393500,393500,0
20250414,105300,209201500,393500,393500,393500,393500,1
20250414,105200,208808000,393000,393000,393000,393000,0
20250414,105100,208808000,393000,393000,393000,393000,0
20250414,105000,208808000,393000,393000,393000,393000,0
20250414,104900,208808000,393000,393000,393000,393000,0
20250414,104800,208808000,393000,393000,393000,393000,0
20250414,104700,208808000,393000,393000,393000,393000,0
20250414,104600,208808000,393000,393000,393000,393000,0
20250414,104500,208808000,393000,393000,393000,393000,1
20250414,104400,208415000,393500,393500,393500,393500,0
20250414,104300,208415000,393500,393500,393500,393500,6
20250414,104200,206054000,393500,393500,393500,393500,2
20250414,104100,205267000,393500,393500,393500,393500,1
20250414,104000,204873500,393500,393500,393500,393500,2
20250414,103900,204086500,393000,393000,393000,393000,1
20250414,103800,203693500,393000,392500,393000,392500,11
20250414,103700,199375500,393000,393000,393000,393000,2
20250414,103600,198589500,393500,393500,393500,393500,0
20250414,103500,198589500,393500,393500,393500,393500,0
20250414,103400,198589500,393500,393500,393500,393500,1
20250414,103300,198196000,393500,393500,393500,393500,2
20250414,103200,197409000,394000,394000,394000,394000,0
20250414,103100,197409000,394000,394000,394000,394000,0
20250414,103000,197409000,394000,394000,394000,394000,1
20250414,102900,197015000,393000,393000,393000,393000,2
20250414,102800,196229000,393000,393500,393500,393000,10
20250414,102700,192298500,394000,394000,394000,394000,0
20250414,102600,192298500,394000,394000,394000,394000,0
20250414,102500,192298500,394000,394000,394000,394000,0
20250414,102400,192298500,394000,393000,394000,393000,3
20250414,102300,191118500,394000,394000,394000,394000,0
20250414,102200,191118500,394000,394000,394000,394000,0
20250414,102100,191118500,394000,394000,394000,394000,0
20250414,102000,191118500,394000,394000,394000,394000,1
20250414,101900,190724500,393500,393500,393500,393500,0
20250414,101800,190724500,393500,393500,393500,393500,1
20250414,101700,190331000,393500,393500,393500,393500,1
20250414,101600,189937500,393000,393000,393000,393000,6
20250414,101500,187579500,393500,393500,393500,393500,0
20250414,101400,187579500,393500,393500,393500,393500,0
20250414,101300,187579500,393500,393500,393500,393500,1
20250414,101200,187186000,393500,393500,393500,393500,13
20250414,101100,182070500,393500,393500,393500,393500,1
20250414,101000,181677000,393500,393500,393500,392500,9
20250414,100900,178141500,393500,393500,393500,393500,0
20250414,100800,178141500,393500,393500,393500,393500,7
20250414,100700,175387000,394500,393500,394500,393500,56
20250414,100600,153321000,394000,394000,394000,394000,0
20250414,100500,153321000,394000,393500,394000,393500,4
20250414,100400,151746500,393000,393000,393000,393000,4
20250414,100300,150174500,393000,393000,393000,393000,11
20250414,100200,145851500,393500,393500,393500,393500,0
20250414,100100,145851500,393500,393000,393500,393000,5
20250414,100000,143886000,393000,393000,393000,393000,1
20250414,095900,143493000,393000,393000,393000,392500,14
20250414,095800,137992500,393000,393000,393000,393000,0
20250414,095700,137992500,393000,393000,393000,393000,0
20250414,095600,137992500,393000,393000,393000,393000,1
20250414,095500,137599500,393000,393000,393000,393000,0
20250414,095400,137599500,393000,393000,393000,393000,0
20250414,095300,137599500,393000,393000,393000,393000,7
20250414,095200,134848500,393000,393000,393000,393000,4
20250414,095100,133276500,393000,393000,393000,393000,6
20250414,095000,130918500,393000,393500,393500,392500,37
20250414,094900,116393500,393500,393500,393500,393500,0
20250414,094800,116393500,393500,393500,393500,393500,0
20250414,094700,116393500,393500,393500,393500,393500,0
20250414,094600,116393500,393500,393500,393500,393500,0
20250414,094500,116393500,393500,393500,393500,393500,1
20250414,094400,116000000,393000,393000,393000,393000,4
20250414,094300,114428000,393000,393000,393000,393000,0
20250414,094200,114428000,393000,393000,393000,393000,4
20250414,094100,112856000,393500,393500,393500,393500,0
20250414,094000,112856000,393500,393500,393500,393500,2
20250414,093900,112069000,393500,393500,393500,393500,0
20250414,093800,112069000,393500,393500,393500,393500,0
20250414,093700,112069000,393500,393500,393500,393500,1
20250414,093600,111675500,393500,393500,393500,393500,1
20250414,093500,111282000,393000,393000,393000,393000,0
20250414,093400,111282000,393000,393000,393000,393000,0
20250414,093300,111282000,393000,393000,393000,393000,2
20250414,093200,110496000,392500,392500,392500,392500,0
20250414,093100,110496000,392500,392500,392500,392500,0
20250414,093000,110496000,392500,393500,393500,392500,7
20250414,092900,107747500,392500,392500,392500,392500,0
20250414,092800,107747500,392500,392500,392500,392500,0
20250414,092700,107747500,392500,393000,393000,392500,9
20250414,092600,104214000,393500,393500,393500,393500,0
20250414,092500,104214000,393500,393500,393500,393500,1
20250414,092400,103820500,393000,393000,393000,393000,2
20250414,092300,103034500,393000,393000,393000,393000,2
20250414,092200,102248500,393500,393500,393500,393500,3
20250414,092100,101068000,393500,394000,394000,393000,13
20250414,092000,95951500,394500,394500,394500,394500,2
20250414,091900,95162500,394500,394500,394500,394500,0
20250414,091800,95162500,394500,394500,394500,394500,2
20250414,091700,94373500,393000,393000,393000,393000,0
20250414,091600,94373500,393000,393500,393500,393000,3
20250414,091500,93194000,393000,393500,393500,393000,27
20250414,091400,82578500,393500,394000,394000,393500,11
20250414,091300,78245000,394000,394000,394000,394000,0
20250414,091200,78245000,394000,394000,394000,394000,1
20250414,091100,77851000,394000,394000,394000,394000,2
20250414,091000,77063000,393500,394000,394000,393500,4
20250414,090900,75487500,393500,393500,393500,393500,0
20250414,090800,75487500,393500,393500,393500,393500,1
20250414,090700,75094000,392000,393000,393500,392000,14
20250414,090600,69592500,393000,393000,393000,393000,1
20250414,090500,69199500,393000,393000,393000,393000,2
20250414,090400,68413500,391500,391500,391500,391500,14
20250414,090300,62932500,391500,392500,394500,391500,21
20250414,090200,54695500,392500,393000,393000,392500,31
20250414,090100,42513500,393000,392500,393000,392500,20
20250414,090000,34654500,392500,394000,394000,392500,88