KissMeData/007310/min/candle-20250418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,183300,735191750,404500,404500,404500,404500,62
20250418,183200,735191750,404500,404500,404500,404500,0
20250418,183100,735191750,404500,404500,404500,404500,0
20250418,183000,735191750,404500,404500,404500,404500,0
20250418,182900,735191750,404500,404500,404500,404500,0
20250418,182800,735191750,404500,404500,404500,404500,0
20250418,182700,735191750,404500,404500,404500,404500,0
20250418,182600,735191750,404500,404500,404500,404500,0
20250418,182500,735191750,404500,404500,404500,404500,0
20250418,182400,735191750,404500,404500,404500,404500,0
20250418,182300,735191750,404500,404500,404500,404500,0
20250418,182200,735191750,404500,404500,404500,404500,0
20250418,182100,735191750,404500,404500,404500,404500,0
20250418,182000,735191750,404500,404500,404500,404500,0
20250418,181900,735191750,404500,404500,404500,404500,0
20250418,181800,735191750,404500,404500,404500,404500,0
20250418,181700,735191750,404500,404500,404500,404500,0
20250418,181600,735191750,404500,404500,404500,404500,0
20250418,181500,735191750,404500,404500,404500,404500,0
20250418,181400,735191750,404500,404500,404500,404500,0
20250418,181300,735191750,404500,404500,404500,404500,0
20250418,181200,735191750,404500,404500,404500,404500,0
20250418,181100,735191750,404500,404500,404500,404500,0
20250418,181000,735191750,404500,404500,404500,404500,0
20250418,180900,735191750,404500,404500,404500,404500,0
20250418,180800,735191750,404500,404500,404500,404500,0
20250418,180700,735191750,404500,404500,404500,404500,0
20250418,180600,735191750,404500,404500,404500,404500,0
20250418,180500,735191750,404500,404500,404500,404500,0
20250418,180400,735191750,404500,404500,404500,404500,0
20250418,180300,735191750,404500,404500,404500,404500,62
20250418,180200,735191750,404500,404500,404500,404500,0
20250418,180100,735191750,404500,404500,404500,404500,0
20250418,180000,735191750,404500,404500,404500,404500,0
20250418,175900,735191750,404500,404500,404500,404500,0
20250418,175800,735191750,404500,404500,404500,404500,0
20250418,175700,735191750,404500,404500,404500,404500,0
20250418,175600,735191750,404500,404500,404500,404500,0
20250418,175500,735191750,404500,404500,404500,404500,0
20250418,175400,735191750,404500,404500,404500,404500,0
20250418,175300,735191750,404500,404500,404500,404500,0
20250418,175200,735191750,404500,404500,404500,404500,0
20250418,175100,735191750,404500,404500,404500,404500,0
20250418,175000,735191750,404500,404500,404500,404500,0
20250418,174900,735191750,404500,404500,404500,404500,0
20250418,174800,735191750,404500,404500,404500,404500,0
20250418,174700,735191750,404500,404500,404500,404500,0
20250418,174600,735191750,404500,404500,404500,404500,0
20250418,174500,735191750,404500,404500,404500,404500,0
20250418,174400,735191750,404500,404500,404500,404500,0
20250418,174300,735191750,404500,404500,404500,404500,0
20250418,174200,735191750,404500,404500,404500,404500,0
20250418,174100,735191750,404500,404500,404500,404500,0
20250418,174000,735191750,404500,404500,404500,404500,0
20250418,173900,735191750,404500,404500,404500,404500,0
20250418,173800,735191750,404500,404500,404500,404500,0
20250418,173700,735191750,404500,404500,404500,404500,0
20250418,173600,735191750,404500,404500,404500,404500,0
20250418,173500,735191750,404500,404500,404500,404500,0
20250418,173400,735191750,404500,404500,404500,404500,0
20250418,173300,735191750,404500,404500,404500,404500,62
20250418,173200,735191750,404500,404500,404500,404500,0
20250418,173100,735191750,404500,404500,404500,404500,0
20250418,173000,735191750,404500,404500,404500,404500,0
20250418,172900,735191750,404500,404500,404500,404500,0
20250418,172800,735191750,404500,404500,404500,404500,0
20250418,172700,735191750,404500,404500,404500,404500,0
20250418,172600,735191750,404500,404500,404500,404500,0
20250418,172500,735191750,404500,404500,404500,404500,0
20250418,172400,735191750,404500,404500,404500,404500,0
20250418,172300,735191750,404500,404500,404500,404500,0
20250418,172200,735191750,404500,404500,404500,404500,0
20250418,172100,735191750,404500,404500,404500,404500,0
20250418,172000,735191750,404500,404500,404500,404500,0
20250418,171900,735191750,404500,404500,404500,404500,0
20250418,171800,735191750,404500,404500,404500,404500,0
20250418,171700,735191750,404500,404500,404500,404500,0
20250418,171600,735191750,404500,404500,404500,404500,0
20250418,171500,735191750,404500,404500,404500,404500,0
20250418,171400,735191750,404500,404500,404500,404500,0
20250418,171300,735191750,404500,404500,404500,404500,0
20250418,171200,735191750,404500,404500,404500,404500,0
20250418,171100,735191750,404500,404500,404500,404500,0
20250418,171000,735191750,404500,404500,404500,404500,0
20250418,170900,735191750,404500,404500,404500,404500,0
20250418,170800,735191750,404500,404500,404500,404500,0
20250418,170700,735191750,404500,404500,404500,404500,0
20250418,170600,735191750,404500,404500,404500,404500,0
20250418,170500,735191750,404500,404500,404500,404500,0
20250418,170400,735191750,404500,404500,404500,404500,0
20250418,170300,735191750,404500,404500,404500,404500,62
20250418,170200,735191750,404500,404500,404500,404500,0
20250418,170100,735191750,404500,404500,404500,404500,0
20250418,170000,735191750,404500,404500,404500,404500,0
20250418,165900,735191750,404500,404500,404500,404500,0
20250418,165800,735191750,404500,404500,404500,404500,0
20250418,165700,735191750,404500,404500,404500,404500,0
20250418,165600,735191750,404500,404500,404500,404500,0
20250418,165500,735191750,404500,404500,404500,404500,0
20250418,165400,735191750,404500,404500,404500,404500,0
20250418,165300,735191750,404500,404500,404500,404500,0
20250418,165200,735191750,404500,404500,404500,404500,0
20250418,165100,735191750,404500,404500,404500,404500,0
20250418,165000,735191750,404500,404500,404500,404500,0
20250418,164900,735191750,404500,404500,404500,404500,0
20250418,164800,735191750,404500,404500,404500,404500,0
20250418,164700,735191750,404500,404500,404500,404500,0
20250418,164600,735191750,404500,404500,404500,404500,0
20250418,164500,735191750,404500,404500,404500,404500,0
20250418,164400,735191750,404500,404500,404500,404500,0
20250418,164300,735191750,404500,404500,404500,404500,0
20250418,164200,735191750,404500,404500,404500,404500,0
20250418,164100,735191750,404500,404500,404500,404500,0
20250418,164000,735191750,404500,404500,404500,404500,0
20250418,163900,735191750,404500,404500,404500,404500,0
20250418,163800,735191750,404500,404500,404500,404500,0
20250418,163700,735191750,404500,404500,404500,404500,0
20250418,163600,735191750,404500,404500,404500,404500,0
20250418,163500,735191750,404500,404500,404500,404500,0
20250418,163400,735191750,404500,404500,404500,404500,0
20250418,163300,735191750,404500,404500,404500,404500,62
20250418,163200,735191750,404500,404500,404500,404500,0
20250418,163100,735191750,404500,404500,404500,404500,0
20250418,163000,735191750,404500,404500,404500,404500,0
20250418,162900,735191750,404500,404500,404500,404500,0
20250418,162800,735191750,404500,404500,404500,404500,0
20250418,162700,735191750,404500,404500,404500,404500,0
20250418,162600,735191750,404500,404500,404500,404500,0
20250418,162500,735191750,404500,404500,404500,404500,0
20250418,162400,735191750,404500,404500,404500,404500,0
20250418,162300,735191750,404500,404500,404500,404500,0
20250418,162200,735191750,404500,404500,404500,404500,0
20250418,162100,735191750,404500,404500,404500,404500,0
20250418,162000,735191750,404500,404500,404500,404500,0
20250418,161900,735191750,404500,404500,404500,404500,0
20250418,161800,735191750,404500,404500,404500,404500,0
20250418,161700,735191750,404500,404500,404500,404500,0
20250418,161600,735191750,404500,404500,404500,404500,0
20250418,161500,735191750,404500,404500,404500,404500,0
20250418,161400,735191750,404500,404500,404500,404500,0
20250418,161300,735191750,404500,404500,404500,404500,0
20250418,161200,735191750,404500,404500,404500,404500,0
20250418,161100,735191750,404500,404500,404500,404500,0
20250418,161000,735191750,404500,404500,404500,404500,0
20250418,160900,735191750,404500,404500,404500,404500,0
20250418,160800,735191750,404500,404500,404500,404500,0
20250418,160700,735191750,404500,404500,404500,404500,0
20250418,160600,735191750,404500,404500,404500,404500,0
20250418,160500,735191750,404500,404500,404500,404500,0
20250418,160400,735191750,404500,404500,404500,404500,0
20250418,160300,735191750,404500,404500,404500,404500,62
20250418,160200,735191750,404500,404500,404500,404500,0
20250418,160100,735191750,404500,404500,404500,404500,0
20250418,160000,735191750,404500,404500,404500,404500,0
20250418,155900,735191750,404500,404500,404500,404500,0
20250418,155800,735191750,404500,404500,404500,404500,0
20250418,155700,735191750,404500,404500,404500,404500,0
20250418,155600,735191750,404500,404500,404500,404500,0
20250418,155500,735191750,404500,404500,404500,404500,0
20250418,155400,735191750,404500,404500,404500,404500,0
20250418,155300,735191750,404500,404500,404500,404500,0
20250418,155200,735191750,404500,404500,404500,404500,0
20250418,155100,735191750,404500,404500,404500,404500,0
20250418,155000,735191750,404500,404500,404500,404500,0
20250418,154900,735191750,404500,404500,404500,404500,0
20250418,154800,735191750,404500,404500,404500,404500,0
20250418,154700,735191750,404500,404500,404500,404500,0
20250418,154600,735191750,404500,404500,404500,404500,0
20250418,154500,735191750,404500,404500,404500,404500,0
20250418,154400,735191750,404500,404500,404500,404500,0
20250418,154300,735191750,404500,404500,404500,404500,0
20250418,154200,735191750,404500,404500,404500,404500,0
20250418,154100,735191750,404500,404500,404500,404500,0
20250418,154000,735191750,404500,404500,404500,404500,0
20250418,153900,735191750,404500,404500,404500,404500,0
20250418,153800,735191750,404500,404500,404500,404500,0
20250418,153700,735191750,404500,404500,404500,404500,0
20250418,153600,735191750,404500,404500,404500,404500,0
20250418,153500,735191750,404500,404500,404500,404500,0
20250418,153400,735191750,404500,404500,404500,404500,0
20250418,153300,735191750,404500,404500,404500,404500,62
20250418,153200,735191750,404500,404500,404500,404500,0
20250418,153100,735191750,404500,404500,404500,404500,0
20250418,153000,735191750,404500,404500,404500,404500,62
20250418,152900,710112750,403750,403750,403750,403750,0
20250418,152800,710112750,403750,403750,403750,403750,0
20250418,152700,710112750,403750,403750,403750,403750,0
20250418,152600,710112750,403750,403750,403750,403750,0
20250418,152500,710112750,403750,403750,403750,403750,0
20250418,152400,710112750,403750,403750,403750,403750,0
20250418,152300,710112750,403750,403750,403750,403750,0
20250418,152200,710112750,403750,403750,403750,403750,0
20250418,152100,710112750,403750,403750,403750,403750,0
20250418,152000,710112750,403750,403750,403750,403750,0
20250418,151900,710112750,403750,403000,403750,403000,3
20250418,151800,708903000,402000,406000,406000,402000,43
20250418,151700,691581500,406500,406000,406500,406000,13
20250418,151600,686301500,406000,406000,406000,406000,10
20250418,151500,682241500,406000,406500,406500,405500,30
20250418,151400,670061000,406500,406500,406500,405500,11
20250418,151300,665593500,406500,406000,406500,406000,11
20250418,151200,661123500,406500,406000,406500,406000,17
20250418,151100,654219500,406500,406000,406500,406000,8
20250418,151000,650970000,406000,406000,406000,405500,11
20250418,150900,646505000,406000,406000,406000,406000,9
20250418,150800,642851000,406000,406000,406000,406000,9
20250418,150700,639197000,406000,406000,406000,406000,8
20250418,150600,635949000,406000,406000,406000,406000,9
20250418,150500,632295000,406000,406000,406000,406000,9
20250418,150400,628641000,406000,406000,406000,406000,12
20250418,150300,623769000,406000,406000,406000,406000,6
20250418,150200,621333000,406000,406000,406000,406000,7
20250418,150100,618491000,406000,406000,406000,406000,6
20250418,150000,616055000,406000,406000,406000,406000,7
20250418,145900,613213000,405500,406000,406000,405000,11
20250418,145800,608749500,406000,406000,406500,405500,20
20250418,145700,600633000,406500,406000,406500,406000,7
20250418,145600,597790000,406000,406500,406500,405500,9
20250418,145500,594134500,406500,406500,406500,406500,7
20250418,145400,591289000,406000,407000,407000,405000,8
20250418,145300,588040000,406000,407000,407000,405500,11
20250418,145200,583569500,406000,406500,407000,405500,6
20250418,145100,581132000,405500,407000,407000,405500,14
20250418,145000,575444000,407000,407000,407000,405500,8
20250418,144900,572191500,407000,407000,407000,405000,10
20250418,144800,568125500,405500,405500,407000,405500,11
20250418,144700,563659000,407000,407000,407000,405000,10
20250418,144600,559594000,407000,407000,407000,405000,10
20250418,144500,555530500,405000,406500,407000,405000,20
20250418,144400,547410500,406500,404500,406500,404000,237
20250418,144300,451406000,404500,404000,404500,404000,18
20250418,144200,444133000,404000,404000,404000,404000,0
20250418,144100,444133000,404000,404000,404000,404000,1
20250418,144000,443729000,404000,403500,404000,403500,26
20250418,143900,433237500,403000,403000,403000,403000,1
20250418,143800,432834500,403500,403500,403500,403500,0
20250418,143700,432834500,403500,403500,403500,403500,0
20250418,143600,432834500,403500,403500,403500,403500,0
20250418,143500,432834500,403500,403500,403500,403500,0
20250418,143400,432834500,403500,403000,403500,402500,32
20250418,143300,419938500,403000,403000,403000,403000,0
20250418,143200,419938500,403000,403000,403000,403000,3
20250418,143100,418729500,403500,403500,403500,403500,0
20250418,143000,418729500,403500,403500,403500,403500,0
20250418,142900,418729500,403500,403500,403500,403500,4
20250418,142800,417115500,403500,403500,403500,403500,17
20250418,142700,410256000,404000,404000,404000,404000,7
20250418,142600,407428000,404500,404500,404500,404500,0
20250418,142500,407428000,404500,404500,404500,404500,1
20250418,142400,407023500,404500,404500,404500,404500,0
20250418,142300,407023500,404500,404500,404500,404500,0
20250418,142200,407023500,404500,404500,404500,404500,1
20250418,142100,406619000,403500,404000,404000,403500,14
20250418,142000,400968000,404000,404000,404000,404000,1
20250418,141900,400564000,404000,404000,404000,404000,1
20250418,141800,400160000,404000,404000,404000,404000,1
20250418,141700,399756000,404000,404000,404000,404000,0
20250418,141600,399756000,404000,404000,404000,404000,1
20250418,141500,399352000,403500,403500,403500,403500,1
20250418,141400,398948500,404000,404000,404000,404000,1
20250418,141300,398544500,404000,404000,404000,404000,0
20250418,141200,398544500,404000,404000,404000,404000,0
20250418,141100,398544500,404000,404000,404000,404000,3
20250418,141000,397332500,404000,403500,404000,403500,2
20250418,140900,396525000,404000,404000,404000,404000,2
20250418,140800,395717000,404000,404000,404000,404000,2
20250418,140700,394909000,404000,404000,404000,404000,2
20250418,140600,394101000,403500,403500,403500,403500,2
20250418,140500,393294000,404000,404000,404000,404000,15
20250418,140400,387234000,404500,404500,404500,404500,0
20250418,140300,387234000,404500,404500,404500,404500,2
20250418,140200,386425000,404500,404500,404500,404500,2
20250418,140100,385616000,404500,404500,404500,404500,0
20250418,140000,385616000,404500,404500,404500,404500,1
20250418,135900,385211500,404500,404500,404500,404500,0
20250418,135800,385211500,404500,404500,404500,404500,9
20250418,135700,381571000,404500,404500,404500,404500,1
20250418,135600,381166500,404500,404500,404500,404500,1
20250418,135500,380762000,404500,404500,404500,404500,2
20250418,135400,379953000,404000,404500,404500,404000,2
20250418,135300,379144500,404500,404500,404500,404500,2
20250418,135200,378335500,404500,404500,404500,404500,1
20250418,135100,377931000,404500,404500,404500,404500,2
20250418,135000,377122000,404500,404500,404500,404500,2
20250418,134900,376313000,404500,404500,404500,404500,1
20250418,134800,375908500,404500,404500,404500,404500,1
20250418,134700,375504000,404500,404500,404500,404500,2
20250418,134600,374695000,404000,404000,404000,404000,1
20250418,134500,374291000,404000,404000,404000,404000,1
20250418,134400,373887000,404500,404500,404500,404500,3
20250418,134300,372673500,404500,404500,404500,404500,1
20250418,134200,372269000,404500,404500,404500,404500,1
20250418,134100,371864500,404500,404500,404500,404500,1
20250418,134000,371460000,404500,404000,404500,404000,2
20250418,133900,370651500,404500,404500,404500,404500,2
20250418,133800,369842500,404500,404500,404500,404500,1
20250418,133700,369438000,404000,404000,404000,404000,0
20250418,133600,369438000,404000,404000,404000,404000,0
20250418,133500,369438000,404000,404000,404000,404000,1
20250418,133400,369034000,404000,404000,404000,404000,1
20250418,133300,368630000,403500,403500,403500,403500,1
20250418,133200,368226500,403000,403000,403000,403000,0
20250418,133100,368226500,403000,404000,404000,403000,2
20250418,133000,367419500,404000,404000,404000,404000,2
20250418,132900,366611500,403500,403500,403500,403500,0
20250418,132800,366611500,403500,403500,403500,403500,0
20250418,132700,366611500,403500,403500,403500,403500,6
20250418,132600,364190500,404000,404000,404000,404000,0
20250418,132500,364190500,404000,404000,404000,404000,0
20250418,132400,364190500,404000,404000,404000,404000,0
20250418,132300,364190500,404000,404000,404000,404000,0
20250418,132200,364190500,404000,404000,404000,404000,0
20250418,132100,364190500,404000,404000,404000,404000,0
20250418,132000,364190500,404000,404000,404000,404000,1
20250418,131900,363786500,404000,404000,404000,404000,1
20250418,131800,363382500,403500,403500,403500,403500,1
20250418,131700,362979000,403500,404000,404000,403500,54
20250418,131600,341180000,404000,404000,404000,404000,0
20250418,131500,341180000,404000,404000,404000,404000,0
20250418,131400,341180000,404000,404000,404000,404000,6
20250418,131300,338756000,404000,404000,404000,404000,0
20250418,131200,338756000,404000,404000,404000,404000,0
20250418,131100,338756000,404000,404000,404000,404000,0
20250418,131000,338756000,404000,404000,404000,404000,3
20250418,130900,337544000,404500,404500,404500,404500,0
20250418,130800,337544000,404500,404500,404500,404500,0
20250418,130700,337544000,404500,404500,404500,404500,1
20250418,130600,337139500,404000,404000,404000,404000,0
20250418,130500,337139500,404000,404000,404000,404000,0
20250418,130400,337139500,404000,404000,404000,404000,0
20250418,130300,337139500,404000,404000,404000,404000,0
20250418,130200,337139500,404000,404000,404000,404000,0
20250418,130100,337139500,404000,404000,404000,404000,11
20250418,130000,332695500,404000,404000,404000,404000,20
20250418,125900,324615500,403500,403500,403500,403500,0
20250418,125800,324615500,403500,403500,403500,403500,0
20250418,125700,324615500,403500,403500,403500,403500,0
20250418,125600,324615500,403500,403500,403500,403500,2
20250418,125500,323808500,403500,403500,403500,403500,0
20250418,125400,323808500,403500,403500,403500,403500,0
20250418,125300,323808500,403500,403500,403500,403500,1
20250418,125200,323405000,403500,403500,403500,403500,0
20250418,125100,323405000,403500,403500,403500,403500,0
20250418,125000,323405000,403500,403500,403500,403500,0
20250418,124900,323405000,403500,403500,403500,403500,0
20250418,124800,323405000,403500,403500,403500,403500,0
20250418,124700,323405000,403500,403500,403500,403500,0
20250418,124600,323405000,403500,403500,403500,403500,1
20250418,124500,323001500,404000,404000,404000,404000,1
20250418,124400,322597500,403500,403500,403500,403500,0
20250418,124300,322597500,403500,403500,403500,403500,11
20250418,124200,318159000,403500,403500,403500,403500,0
20250418,124100,318159000,403500,403500,403500,403500,0
20250418,124000,318159000,403500,403500,403500,403500,0
20250418,123900,318159000,403500,403500,403500,403500,1
20250418,123800,317755500,403500,403500,403500,403500,0
20250418,123700,317755500,403500,403500,403500,403500,0
20250418,123600,317755500,403500,403500,403500,403500,0
20250418,123500,317755500,403500,403500,403500,403500,0
20250418,123400,317755500,403500,403500,403500,403500,2
20250418,123300,316948500,403500,403500,403500,403500,0
20250418,123200,316948500,403500,403500,403500,403500,1
20250418,123100,316545000,404000,404000,404000,404000,0
20250418,123000,316545000,404000,404000,404000,404000,0
20250418,122900,316545000,404000,404000,404000,404000,1
20250418,122800,316141000,403500,403500,403500,403500,0
20250418,122700,316141000,403500,403500,403500,403500,0
20250418,122600,316141000,403500,403500,403500,403500,0
20250418,122500,316141000,403500,403500,403500,403500,0
20250418,122400,316141000,403500,403500,403500,403500,0
20250418,122300,316141000,403500,403500,403500,403500,0
20250418,122200,316141000,403500,403500,403500,403500,0
20250418,122100,316141000,403500,403500,403500,403500,0
20250418,122000,316141000,403500,403500,403500,403500,0
20250418,121900,316141000,403500,403500,403500,403500,0
20250418,121800,316141000,403500,403500,403500,403500,0
20250418,121700,316141000,403500,403500,403500,403500,0
20250418,121600,316141000,403500,403500,403500,403500,0
20250418,121500,316141000,403500,403500,403500,403500,0
20250418,121400,316141000,403500,403500,403500,403500,0
20250418,121300,316141000,403500,403500,403500,403500,0
20250418,121200,316141000,403500,403500,403500,403500,0
20250418,121100,316141000,403500,403500,403500,403500,0
20250418,121000,316141000,403500,403500,403500,403500,1
20250418,120900,315737500,404000,404000,404000,404000,4
20250418,120800,314121500,403000,403000,403000,403000,0
20250418,120700,314121500,403000,403000,403000,403000,0
20250418,120600,314121500,403000,403000,403000,403000,0
20250418,120500,314121500,403000,403000,403000,403000,0
20250418,120400,314121500,403000,403000,403000,403000,0
20250418,120300,314121500,403000,403000,403000,403000,0
20250418,120200,314121500,403000,403000,403000,403000,1
20250418,120100,313718500,403500,403000,403500,403000,3
20250418,120000,312508500,404000,404000,404000,404000,0
20250418,115900,312508500,404000,404000,404000,404000,0
20250418,115800,312508500,404000,404000,404000,404000,0
20250418,115700,312508500,404000,404000,404000,404000,0
20250418,115600,312508500,404000,404000,404000,404000,0
20250418,115500,312508500,404000,404000,404000,404000,0
20250418,115400,312508500,404000,404000,404000,404000,0
20250418,115300,312508500,404000,404000,404000,404000,0
20250418,115200,312508500,404000,404000,404000,404000,1
20250418,115100,312104500,403000,403000,403000,403000,0
20250418,115000,312104500,403000,403000,403000,403000,0
20250418,114900,312104500,403000,403000,403000,403000,0
20250418,114800,312104500,403000,403000,403000,403000,0
20250418,114700,312104500,403000,403000,403000,403000,0
20250418,114600,312104500,403000,403000,403000,403000,0
20250418,114500,312104500,403000,403500,403500,403000,3
20250418,114400,310894500,403500,403500,403500,403500,1
20250418,114300,310491000,403000,403000,403000,403000,0
20250418,114200,310491000,403000,403000,403000,403000,0
20250418,114100,310491000,403000,403000,403000,403000,0
20250418,114000,310491000,403000,403000,403000,403000,0
20250418,113900,310491000,403000,403000,403000,403000,0
20250418,113800,310491000,403000,403000,403000,403000,0
20250418,113700,310491000,403000,403000,403000,403000,0
20250418,113600,310491000,403000,403000,403000,403000,0
20250418,113500,310491000,403000,403000,403000,403000,0
20250418,113400,310491000,403000,403000,403000,403000,1
20250418,113300,310088000,403000,403000,403000,403000,0
20250418,113200,310088000,403000,403500,403500,403000,23
20250418,113100,300808500,403500,403500,403500,403500,0
20250418,113000,300808500,403500,403500,403500,403500,0
20250418,112900,300808500,403500,403500,403500,403500,5
20250418,112800,298791000,403500,403500,403500,403500,0
20250418,112700,298791000,403500,403500,403500,403500,0
20250418,112600,298791000,403500,403500,403500,403500,0
20250418,112500,298791000,403500,403500,403500,403500,0
20250418,112400,298791000,403500,403500,403500,403500,1
20250418,112300,298387500,403500,403500,403500,403500,0
20250418,112200,298387500,403500,403500,403500,403500,0
20250418,112100,298387500,403500,403500,403500,403500,0
20250418,112000,298387500,403500,403500,403500,403500,0
20250418,111900,298387500,403500,403500,403500,403500,4
20250418,111800,296773500,403500,403500,403500,403500,1
20250418,111700,296370000,403500,403500,403500,403500,35
20250418,111600,282247500,403500,403500,403500,403500,5
20250418,111500,280230000,403500,403500,403500,403500,14
20250418,111400,274581000,403500,403500,403500,403500,1
20250418,111300,274177500,403000,403000,403000,403000,16
20250418,111200,267729500,403000,403000,403000,403000,4
20250418,111100,266117500,403000,403000,403000,403000,0
20250418,111000,266117500,403000,403000,403000,403000,1
20250418,110900,265714500,403500,403500,403500,403500,0
20250418,110800,265714500,403500,403500,403500,403500,32
20250418,110700,252802500,403500,403500,403500,403500,2
20250418,110600,251995500,403500,403500,403500,403500,10
20250418,110500,247960500,403500,403500,403500,403500,0
20250418,110400,247960500,403500,403500,403500,403500,0
20250418,110300,247960500,403500,403500,403500,403500,50
20250418,110200,227785500,403500,403500,403500,403500,9
20250418,110100,224154000,403500,403500,403500,403500,1
20250418,110000,223750500,403500,403500,403500,403500,2
20250418,105900,222943500,402000,402000,402000,402000,5
20250418,105800,220933500,402000,402000,402000,402000,0
20250418,105700,220933500,402000,402000,402000,402000,0
20250418,105600,220933500,402000,402000,402000,402000,0
20250418,105500,220933500,402000,402000,402000,402000,1
20250418,105400,220531500,402000,402000,402000,402000,0
20250418,105300,220531500,402000,402000,402000,402000,0
20250418,105200,220531500,402000,402000,402000,402000,0
20250418,105100,220531500,402000,402000,402000,402000,2
20250418,105000,219727500,402500,402500,402500,402500,0
20250418,104900,219727500,402500,402500,402500,402500,0
20250418,104800,219727500,402500,403000,403000,402500,15
20250418,104700,213685500,403000,403000,403000,403000,0
20250418,104600,213685500,403000,403000,403000,403000,1
20250418,104500,213282500,402000,402000,402000,402000,1
20250418,104400,212880500,402000,402000,402000,402000,0
20250418,104300,212880500,402000,402000,402000,402000,0
20250418,104200,212880500,402000,402000,402000,402000,3
20250418,104100,211674500,403000,403000,403000,403000,0
20250418,104000,211674500,403000,403000,403000,403000,0
20250418,103900,211674500,403000,403000,403000,403000,0
20250418,103800,211674500,403000,403000,403000,403000,0
20250418,103700,211674500,403000,403000,403000,403000,1
20250418,103600,211271500,401500,401500,401500,401500,0
20250418,103500,211271500,401500,401500,401500,401500,0
20250418,103400,211271500,401500,401500,401500,401500,2
20250418,103300,210468500,401500,401500,401500,401500,0
20250418,103200,210468500,401500,401500,401500,401500,0
20250418,103100,210468500,401500,401500,401500,401500,0
20250418,103000,210468500,401500,401500,401500,401500,0
20250418,102900,210468500,401500,401500,401500,401500,0
20250418,102800,210468500,401500,401500,401500,401500,0
20250418,102700,210468500,401500,401500,401500,401500,2
20250418,102600,209665500,401500,401500,401500,401000,7
20250418,102500,206855500,401000,402000,402000,401000,153
20250418,102400,145359500,402000,402000,402000,402000,1
20250418,102300,144957500,402000,402000,402000,402000,0
20250418,102200,144957500,402000,402000,402000,402000,2
20250418,102100,144153500,402500,402500,402500,402500,0
20250418,102000,144153500,402500,402500,402500,402500,0
20250418,101900,144153500,402500,402500,402500,402500,1
20250418,101800,143751000,402500,402500,402500,402500,0
20250418,101700,143751000,402500,402500,402500,402500,0
20250418,101600,143751000,402500,402000,402500,402000,2
20250418,101500,142946500,402250,402250,402250,402250,0
20250418,101400,142946500,402250,402250,402250,402250,0
20250418,101300,142946500,402250,402250,402250,402250,0
20250418,101200,142946500,402250,402250,402250,402250,0
20250418,101100,142946500,402250,402250,402250,402250,0
20250418,101000,142946500,402250,402250,402250,402250,1
20250418,100900,142544250,402500,402500,402500,402500,0
20250418,100800,142544250,402500,402500,402500,402500,0
20250418,100700,142544250,402500,402500,402500,402500,0
20250418,100600,142544250,402500,402500,402500,402500,0
20250418,100500,142544250,402500,402500,402500,402500,2
20250418,100400,141739250,403000,403000,403000,403000,0
20250418,100300,141739250,403000,403000,403000,403000,0
20250418,100200,141739250,403000,403000,403000,403000,0
20250418,100100,141739250,403000,402000,403000,402000,2
20250418,100000,140934250,403000,403500,403500,403000,2
20250418,095900,140127750,402000,402000,402000,402000,0
20250418,095800,140127750,402000,402000,402000,402000,0
20250418,095700,140127750,402000,402000,402000,402000,0
20250418,095600,140127750,402000,402000,402000,402000,0
20250418,095500,140127750,402000,402000,402000,402000,1
20250418,095400,139725750,402500,402500,402500,402500,8
20250418,095300,136505750,402500,402500,402500,402500,0
20250418,095200,136505750,402500,402500,402500,402500,0
20250418,095100,136505750,402500,402500,402500,402500,0
20250418,095000,136505750,402500,402500,402500,402500,0
20250418,094900,136505750,402500,402500,402500,402500,1
20250418,094800,136103250,403000,403000,403000,403000,0
20250418,094700,136103250,403000,403000,403000,403000,0
20250418,094600,136103250,403000,403000,403000,403000,0
20250418,094500,136103250,403000,403000,403000,403000,0
20250418,094400,136103250,403000,403000,403000,403000,0
20250418,094300,136103250,403000,403000,403000,403000,1
20250418,094200,135700250,402500,402500,402500,402500,4
20250418,094100,134090250,402500,402500,402500,402500,1
20250418,094000,133687750,402000,402000,402000,402000,0
20250418,093900,133687750,402000,402000,402000,402000,2
20250418,093800,132883750,402000,402000,402000,402000,6
20250418,093700,130471750,402000,402000,402000,402000,1
20250418,093600,130069750,402000,402000,402000,402000,0
20250418,093500,130069750,402000,402000,402000,402000,23
20250418,093400,120823750,402000,402000,402000,402000,0
20250418,093300,120823750,402000,402000,402000,402000,0
20250418,093200,120823750,402000,402000,402000,402000,39
20250418,093100,105145750,402000,402000,402000,402000,1
20250418,093000,104743750,402500,402500,402500,402500,1
20250418,092900,104341250,402500,402500,402500,402500,0
20250418,092800,104341250,402500,402500,402500,402500,0
20250418,092700,104341250,402500,402500,402500,402500,14
20250418,092600,98706250,402500,402500,402500,402500,0
20250418,092500,98706250,402500,402500,402500,402500,0
20250418,092400,98706250,402500,402500,402500,402500,0
20250418,092300,98706250,402500,402500,402500,402500,0
20250418,092200,98706250,402500,403500,403500,402500,23
20250418,092100,89437250,403500,404000,404000,403500,15
20250418,092000,83384250,404000,404000,404000,404000,1
20250418,091900,82980250,404000,404000,404000,404000,10
20250418,091800,78940250,404250,404250,404250,404250,0
20250418,091700,78940250,404250,404250,404250,404250,0
20250418,091600,78940250,404250,404250,404250,404250,0
20250418,091500,78940250,404250,404500,404500,404250,2
20250418,091400,78131500,404500,404500,404500,404500,0
20250418,091300,78131500,404500,404500,405000,404500,4
20250418,091200,76512500,404500,404500,404500,404500,0
20250418,091100,76512500,404500,404500,404500,404500,0
20250418,091000,76512500,404500,404500,404500,404500,3
20250418,090900,75299000,403000,403000,403000,403000,0
20250418,090800,75299000,403000,403500,404000,403000,15
20250418,090700,69242000,405000,405000,405000,405000,0
20250418,090600,69242000,405000,405000,405000,405000,2
20250418,090500,68432000,402500,402500,402500,402500,1
20250418,090400,68029500,403000,403000,403000,403000,0
20250418,090300,68029500,403000,403000,403000,403000,5
20250418,090200,66014500,401500,403000,403000,401000,136
20250418,090100,11284500,403500,403500,403500,403500,8
20250418,090000,8056500,403000,402500,403000,402500,20