KissMeData/007310/min/candle-20250428.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250428,183300,605834500,398500,398500,398500,398500,191
20250428,183200,605834500,398500,398500,398500,398500,0
20250428,183100,605834500,398500,398500,398500,398500,0
20250428,183000,605834500,398500,398500,398500,398500,0
20250428,182900,605834500,398500,398500,398500,398500,0
20250428,182800,605834500,398500,398500,398500,398500,0
20250428,182700,605834500,398500,398500,398500,398500,0
20250428,182600,605834500,398500,398500,398500,398500,0
20250428,182500,605834500,398500,398500,398500,398500,0
20250428,182400,605834500,398500,398500,398500,398500,0
20250428,182300,605834500,398500,398500,398500,398500,0
20250428,182200,605834500,398500,398500,398500,398500,0
20250428,182100,605834500,398500,398500,398500,398500,0
20250428,182000,605834500,398500,398500,398500,398500,0
20250428,181900,605834500,398500,398500,398500,398500,0
20250428,181800,605834500,398500,398500,398500,398500,0
20250428,181700,605834500,398500,398500,398500,398500,0
20250428,181600,605834500,398500,398500,398500,398500,0
20250428,181500,605834500,398500,398500,398500,398500,0
20250428,181400,605834500,398500,398500,398500,398500,0
20250428,181300,605834500,398500,398500,398500,398500,0
20250428,181200,605834500,398500,398500,398500,398500,0
20250428,181100,605834500,398500,398500,398500,398500,0
20250428,181000,605834500,398500,398500,398500,398500,0
20250428,180900,605834500,398500,398500,398500,398500,0
20250428,180800,605834500,398500,398500,398500,398500,0
20250428,180700,605834500,398500,398500,398500,398500,0
20250428,180600,605834500,398500,398500,398500,398500,0
20250428,180500,605834500,398500,398500,398500,398500,0
20250428,180400,605834500,398500,398500,398500,398500,0
20250428,180300,605834500,398500,398500,398500,398500,191
20250428,180200,605834500,398500,398500,398500,398500,0
20250428,180100,605834500,398500,398500,398500,398500,0
20250428,180000,605834500,398500,398500,398500,398500,0
20250428,175900,605834500,398500,398500,398500,398500,0
20250428,175800,605834500,398500,398500,398500,398500,0
20250428,175700,605834500,398500,398500,398500,398500,0
20250428,175600,605834500,398500,398500,398500,398500,0
20250428,175500,605834500,398500,398500,398500,398500,0
20250428,175400,605834500,398500,398500,398500,398500,0
20250428,175300,605834500,398500,398500,398500,398500,0
20250428,175200,605834500,398500,398500,398500,398500,0
20250428,175100,605834500,398500,398500,398500,398500,0
20250428,175000,605834500,398500,398500,398500,398500,0
20250428,174900,605834500,398500,398500,398500,398500,0
20250428,174800,605834500,398500,398500,398500,398500,0
20250428,174700,605834500,398500,398500,398500,398500,0
20250428,174600,605834500,398500,398500,398500,398500,0
20250428,174500,605834500,398500,398500,398500,398500,0
20250428,174400,605834500,398500,398500,398500,398500,0
20250428,174300,605834500,398500,398500,398500,398500,0
20250428,174200,605834500,398500,398500,398500,398500,0
20250428,174100,605834500,398500,398500,398500,398500,0
20250428,174000,605834500,398500,398500,398500,398500,0
20250428,173900,605834500,398500,398500,398500,398500,0
20250428,173800,605834500,398500,398500,398500,398500,0
20250428,173700,605834500,398500,398500,398500,398500,0
20250428,173600,605834500,398500,398500,398500,398500,0
20250428,173500,605834500,398500,398500,398500,398500,0
20250428,173400,605834500,398500,398500,398500,398500,0
20250428,173300,605834500,398500,398500,398500,398500,191
20250428,173200,605834500,398500,398500,398500,398500,0
20250428,173100,605834500,398500,398500,398500,398500,0
20250428,173000,605834500,398500,398500,398500,398500,0
20250428,172900,605834500,398500,398500,398500,398500,0
20250428,172800,605834500,398500,398500,398500,398500,0
20250428,172700,605834500,398500,398500,398500,398500,0
20250428,172600,605834500,398500,398500,398500,398500,0
20250428,172500,605834500,398500,398500,398500,398500,0
20250428,172400,605834500,398500,398500,398500,398500,0
20250428,172300,605834500,398500,398500,398500,398500,0
20250428,172200,605834500,398500,398500,398500,398500,0
20250428,172100,605834500,398500,398500,398500,398500,0
20250428,172000,605834500,398500,398500,398500,398500,0
20250428,171900,605834500,398500,398500,398500,398500,0
20250428,171800,605834500,398500,398500,398500,398500,0
20250428,171700,605834500,398500,398500,398500,398500,0
20250428,171600,605834500,398500,398500,398500,398500,0
20250428,171500,605834500,398500,398500,398500,398500,0
20250428,171400,605834500,398500,398500,398500,398500,0
20250428,171300,605834500,398500,398500,398500,398500,0
20250428,171200,605834500,398500,398500,398500,398500,0
20250428,171100,605834500,398500,398500,398500,398500,0
20250428,171000,605834500,398500,398500,398500,398500,0
20250428,170900,605834500,398500,398500,398500,398500,0
20250428,170800,605834500,398500,398500,398500,398500,0
20250428,170700,605834500,398500,398500,398500,398500,0
20250428,170600,605834500,398500,398500,398500,398500,0
20250428,170500,605834500,398500,398500,398500,398500,0
20250428,170400,605834500,398500,398500,398500,398500,0
20250428,170300,605834500,398500,398500,398500,398500,191
20250428,170200,605834500,398500,398500,398500,398500,0
20250428,170100,605834500,398500,398500,398500,398500,0
20250428,170000,605834500,398500,398500,398500,398500,0
20250428,165900,605834500,398500,398500,398500,398500,0
20250428,165800,605834500,398500,398500,398500,398500,0
20250428,165700,605834500,398500,398500,398500,398500,0
20250428,165600,605834500,398500,398500,398500,398500,0
20250428,165500,605834500,398500,398500,398500,398500,0
20250428,165400,605834500,398500,398500,398500,398500,0
20250428,165300,605834500,398500,398500,398500,398500,0
20250428,165200,605834500,398500,398500,398500,398500,0
20250428,165100,605834500,398500,398500,398500,398500,0
20250428,165000,605834500,398500,398500,398500,398500,0
20250428,164900,605834500,398500,398500,398500,398500,0
20250428,164800,605834500,398500,398500,398500,398500,0
20250428,164700,605834500,398500,398500,398500,398500,0
20250428,164600,605834500,398500,398500,398500,398500,0
20250428,164500,605834500,398500,398500,398500,398500,0
20250428,164400,605834500,398500,398500,398500,398500,0
20250428,164300,605834500,398500,398500,398500,398500,0
20250428,164200,605834500,398500,398500,398500,398500,0
20250428,164100,605834500,398500,398500,398500,398500,0
20250428,164000,605834500,398500,398500,398500,398500,0
20250428,163900,605834500,398500,398500,398500,398500,0
20250428,163800,605834500,398500,398500,398500,398500,0
20250428,163700,605834500,398500,398500,398500,398500,0
20250428,163600,605834500,398500,398500,398500,398500,0
20250428,163500,605834500,398500,398500,398500,398500,0
20250428,163400,605834500,398500,398500,398500,398500,0
20250428,163300,605834500,398500,398500,398500,398500,191
20250428,163200,605834500,398500,398500,398500,398500,0
20250428,163100,605834500,398500,398500,398500,398500,0
20250428,163000,605834500,398500,398500,398500,398500,0
20250428,162900,605834500,398500,398500,398500,398500,0
20250428,162800,605834500,398500,398500,398500,398500,0
20250428,162700,605834500,398500,398500,398500,398500,0
20250428,162600,605834500,398500,398500,398500,398500,0
20250428,162500,605834500,398500,398500,398500,398500,0
20250428,162400,605834500,398500,398500,398500,398500,0
20250428,162300,605834500,398500,398500,398500,398500,0
20250428,162200,605834500,398500,398500,398500,398500,0
20250428,162100,605834500,398500,398500,398500,398500,0
20250428,162000,605834500,398500,398500,398500,398500,0
20250428,161900,605834500,398500,398500,398500,398500,0
20250428,161800,605834500,398500,398500,398500,398500,0
20250428,161700,605834500,398500,398500,398500,398500,0
20250428,161600,605834500,398500,398500,398500,398500,0
20250428,161500,605834500,398500,398500,398500,398500,0
20250428,161400,605834500,398500,398500,398500,398500,0
20250428,161300,605834500,398500,398500,398500,398500,0
20250428,161200,605834500,398500,398500,398500,398500,0
20250428,161100,605834500,398500,398500,398500,398500,0
20250428,161000,605834500,398500,398500,398500,398500,0
20250428,160900,605834500,398500,398500,398500,398500,0
20250428,160800,605834500,398500,398500,398500,398500,0
20250428,160700,605834500,398500,398500,398500,398500,0
20250428,160600,605834500,398500,398500,398500,398500,0
20250428,160500,605834500,398500,398500,398500,398500,0
20250428,160400,605834500,398500,398500,398500,398500,0
20250428,160300,605834500,398500,398500,398500,398500,191
20250428,160200,605834500,398500,398500,398500,398500,0
20250428,160100,605834500,398500,398500,398500,398500,0
20250428,160000,605834500,398500,398500,398500,398500,0
20250428,155900,605834500,398500,398500,398500,398500,0
20250428,155800,605834500,398500,398500,398500,398500,0
20250428,155700,605834500,398500,398500,398500,398500,0
20250428,155600,605834500,398500,398500,398500,398500,0
20250428,155500,605834500,398500,398500,398500,398500,0
20250428,155400,605834500,398500,398500,398500,398500,0
20250428,155300,605834500,398500,398500,398500,398500,0
20250428,155200,605834500,398500,398500,398500,398500,0
20250428,155100,605834500,398500,398500,398500,398500,0
20250428,155000,605834500,398500,398500,398500,398500,0
20250428,154900,605834500,398500,398500,398500,398500,0
20250428,154800,605834500,398500,398500,398500,398500,0
20250428,154700,605834500,398500,398500,398500,398500,0
20250428,154600,605834500,398500,398500,398500,398500,0
20250428,154500,605834500,398500,398500,398500,398500,0
20250428,154400,605834500,398500,398500,398500,398500,0
20250428,154300,605834500,398500,398500,398500,398500,0
20250428,154200,605834500,398500,398500,398500,398500,0
20250428,154100,605834500,398500,398500,398500,398500,0
20250428,154000,605834500,398500,398500,398500,398500,0
20250428,153900,605834500,398500,398500,398500,398500,0
20250428,153800,605834500,398500,398500,398500,398500,0
20250428,153700,605834500,398500,398500,398500,398500,0
20250428,153600,605834500,398500,398500,398500,398500,0
20250428,153500,605834500,398500,398500,398500,398500,0
20250428,153400,605834500,398500,398500,398500,398500,0
20250428,153300,605834500,398500,398500,398500,398500,191
20250428,153200,605834500,398500,398500,398500,398500,0
20250428,153100,605834500,398500,398500,398500,398500,0
20250428,153000,605834500,398500,398500,398500,398500,191
20250428,152900,529721000,398500,398500,398500,398500,0
20250428,152800,529721000,398500,398500,398500,398500,0
20250428,152700,529721000,398500,398500,398500,398500,0
20250428,152600,529721000,398500,398500,398500,398500,0
20250428,152500,529721000,398500,398500,398500,398500,0
20250428,152400,529721000,398500,398500,398500,398500,0
20250428,152300,529721000,398500,398500,398500,398500,0
20250428,152200,529721000,398500,398500,398500,398500,0
20250428,152100,529721000,398500,398500,398500,398500,0
20250428,152000,529721000,398500,398500,398500,398500,0
20250428,151900,529721000,398500,398000,398500,398000,8
20250428,151800,526536000,398000,398500,399500,398000,12
20250428,151700,521756000,399500,398500,399500,398500,12
20250428,151600,516973000,399500,400000,400000,398500,9
20250428,151500,513383000,398500,400000,400000,398500,10
20250428,151400,509394000,399000,399000,399000,399000,2
20250428,151300,508596000,399000,399000,399000,399000,4
20250428,151200,507000000,399000,400000,400000,399000,2
20250428,151100,506201000,400000,400000,400000,400000,1
20250428,151000,505801000,400000,400000,400000,398500,6
20250428,150900,503404000,399500,399500,399500,399500,8
20250428,150800,500208000,400000,400000,400000,400000,1
20250428,150700,499808000,400000,400000,400000,400000,0
20250428,150600,499808000,400000,399500,400000,399500,10
20250428,150500,495810500,398500,399000,399000,398500,7
20250428,150400,493018000,399500,399500,399500,399500,0
20250428,150300,493018000,399500,399500,399500,399500,2
20250428,150200,492219000,399500,399500,399500,399500,2
20250428,150100,491420000,399000,399000,399000,399000,0
20250428,150000,491420000,399000,399500,399500,399000,8
20250428,145900,488227000,399000,399000,399000,399000,1
20250428,145800,487828000,399000,399500,399500,399000,2
20250428,145700,487029500,399500,399500,399500,399500,0
20250428,145600,487029500,399500,399500,399500,399500,1
20250428,145500,486630000,399500,399500,399500,399500,1
20250428,145400,486230500,399500,399500,399500,399500,0
20250428,145300,486230500,399500,399500,399500,399500,1
20250428,145200,485831000,399500,399500,399500,399500,1
20250428,145100,485431500,399500,398500,399500,398500,21
20250428,145000,477054500,399000,399000,399000,399000,2
20250428,144900,476256500,398500,398500,398500,398500,1
20250428,144800,475858000,399000,399000,399000,399000,4
20250428,144700,474262000,399000,399000,399000,399000,0
20250428,144600,474262000,399000,399000,399000,399000,1
20250428,144500,473863000,399000,399000,399000,399000,1
20250428,144400,473464000,399000,399000,399000,399000,1
20250428,144300,473065000,399000,399000,399000,399000,0
20250428,144200,473065000,399000,398500,399000,398500,2
20250428,144100,472267500,398500,398500,398500,398500,0
20250428,144000,472267500,398500,399000,399500,398500,6
20250428,143900,469873500,399000,399000,399000,399000,1
20250428,143800,469474500,399000,399000,399000,399000,0
20250428,143700,469474500,399000,399000,399000,399000,0
20250428,143600,469474500,399000,399000,399000,399000,1
20250428,143500,469075500,399000,399500,399500,399000,3
20250428,143400,467878000,399000,399000,399000,399000,0
20250428,143300,467878000,399000,399000,399000,399000,1
20250428,143200,467479000,399000,399000,399000,399000,0
20250428,143100,467479000,399000,399000,399000,399000,1
20250428,143000,467080000,399000,399000,399000,399000,2
20250428,142900,466282000,398500,398500,398500,398500,1
20250428,142800,465883500,399000,399000,399000,399000,2
20250428,142700,465085500,398500,398500,398500,398500,1
20250428,142600,464687000,399000,399000,399000,399000,1
20250428,142500,464288000,398500,399500,399500,398500,2
20250428,142400,463490000,398500,398500,398500,398500,2
20250428,142300,462693000,399000,399000,399000,399000,0
20250428,142200,462693000,399000,399500,399500,399000,3
20250428,142100,461495500,399000,399000,399000,399000,4
20250428,142000,459899500,398500,398500,398500,398500,0
20250428,141900,459899500,398500,398500,398500,398500,2
20250428,141800,459102500,399000,399500,399500,399000,18
20250428,141700,451913500,399500,399500,399500,399500,1
20250428,141600,451514000,399000,399000,399000,399000,2
20250428,141500,450716000,399500,399000,399500,399000,7
20250428,141400,447920500,399500,399500,399500,399500,3
20250428,141300,446722000,399500,399000,399500,399000,3
20250428,141200,445524500,399000,399000,399000,399000,3
20250428,141100,444327500,399000,399000,399000,399000,7
20250428,141000,441534500,400000,399000,400000,398500,54
20250428,140900,419988500,399000,398500,399000,398500,3
20250428,140800,418792500,399000,399000,399000,399000,0
20250428,140700,418792500,399000,398500,399000,398500,17
20250428,140600,412017500,398500,398500,398500,398500,13
20250428,140500,406837000,399000,399000,399000,399000,2
20250428,140400,406039000,398500,398500,398500,398500,2
20250428,140300,405242000,399000,399000,399000,398500,15
20250428,140200,399261500,398500,399000,399000,398500,4
20250428,140100,397666500,399000,399000,399000,399000,15
20250428,140000,391681500,398500,398500,398500,398500,1
20250428,135900,391283000,398500,399000,399000,398500,3
20250428,135800,390087000,398500,399000,399000,398500,10
20250428,135700,386098000,399000,399000,399000,399000,1
20250428,135600,385699000,398500,399500,399500,398500,48
20250428,135500,366555500,399000,399500,399500,399000,7
20250428,135400,363760000,399500,399500,399500,399500,1
20250428,135300,363360500,399000,399000,399000,399000,2
20250428,135200,362562500,399500,399000,399500,399000,3
20250428,135100,361365000,399000,399500,399500,399000,106
20250428,135000,319045000,399500,399500,400000,399500,5
20250428,134900,317047000,399500,399500,399500,399500,2
20250428,134800,316248000,400000,400000,400000,400000,0
20250428,134700,316248000,400000,400000,400000,399500,4
20250428,134600,314649000,399500,399500,399500,399500,2
20250428,134500,313850000,400000,400000,400000,399500,3
20250428,134400,312650500,399500,399500,399500,399500,2
20250428,134300,311851500,400000,399500,400000,399500,3
20250428,134200,310652500,399500,399500,399500,399500,0
20250428,134100,310652500,399500,399500,399500,399500,2
20250428,134000,309853500,400000,400000,400000,400000,0
20250428,133900,309853500,400000,399500,400000,399500,5
20250428,133800,307855500,400000,400000,400000,399500,5
20250428,133700,305856500,400000,400000,400000,400000,2
20250428,133600,305056500,399500,400000,400000,399500,5
20250428,133500,303057500,399500,399500,399500,399500,2
20250428,133400,302258500,399500,399500,399500,399500,0
20250428,133300,302258500,399500,399500,399500,399500,2
20250428,133200,301459500,399500,399500,399500,399500,2
20250428,133100,300660500,399500,399500,399500,399500,0
20250428,133000,300660500,399500,399500,399500,399500,2
20250428,132900,299861500,399000,399000,400000,399000,8
20250428,132800,296664500,399500,399500,399500,399500,2
20250428,132700,295865500,399000,399000,399000,399000,2
20250428,132600,295067500,399000,399000,399000,399000,2
20250428,132500,294269500,399000,399000,399000,399000,0
20250428,132400,294269500,399000,399500,400000,399000,24
20250428,132300,284682000,399000,399000,399000,399000,2
20250428,132200,283884000,399000,399000,399000,399000,0
20250428,132100,283884000,399000,399000,399000,399000,2
20250428,132000,283086000,399000,399000,399500,399000,5
20250428,131900,281090500,399500,399500,399500,399500,0
20250428,131800,281090500,399500,399500,399500,399500,2
20250428,131700,280291500,399500,399500,399500,399500,0
20250428,131600,280291500,399500,399000,399500,399000,3
20250428,131500,279093500,399000,399000,399000,399000,2
20250428,131400,278295500,399000,399000,399000,399000,0
20250428,131300,278295500,399000,399000,399000,399000,2
20250428,131200,277497500,399000,400000,400000,399000,3
20250428,131100,276299500,400500,400000,400500,400000,3
20250428,131000,275099000,400000,400000,400000,399500,21
20250428,130900,266701500,399500,399500,399500,399500,0
20250428,130800,266701500,399500,400000,400000,399500,37
20250428,130700,251902500,399500,399500,399500,399500,0
20250428,130600,251902500,399500,399500,399500,399500,0
20250428,130500,251902500,399500,399500,399500,399500,0
20250428,130400,251902500,399500,399500,399500,399500,0
20250428,130300,251902500,399500,399500,399500,399500,0
20250428,130200,251902500,399500,399500,399500,399500,1
20250428,130100,251503000,399500,399500,399500,399500,2
20250428,130000,250704000,399500,399500,399500,399500,1
20250428,125900,250304500,399500,399500,399500,399500,4
20250428,125800,248706500,399500,399500,399500,399500,3
20250428,125700,247508000,399500,399500,399500,399500,0
20250428,125600,247508000,399500,399500,399500,399500,0
20250428,125500,247508000,399500,399500,399500,399500,3
20250428,125400,246309500,400000,400000,400000,400000,1
20250428,125300,245909500,399500,399500,399500,399500,37
20250428,125200,231128000,399500,399500,399500,399500,17
20250428,125100,224336500,400000,400000,400000,400000,0
20250428,125000,224336500,400000,400000,400000,400000,9
20250428,124900,220736500,399500,399500,399500,399500,0
20250428,124800,220736500,399500,399500,399500,399500,0
20250428,124700,220736500,399500,399500,399500,399500,0
20250428,124600,220736500,399500,399500,399500,399500,0
20250428,124500,220736500,399500,399500,399500,399500,4
20250428,124400,219138500,399500,399500,399500,399500,0
20250428,124300,219138500,399500,399500,399500,399500,0
20250428,124200,219138500,399500,399500,399500,399500,0
20250428,124100,219138500,399500,399500,399500,399500,0
20250428,124000,219138500,399500,400000,400000,399500,2
20250428,123900,218339000,399500,399000,399500,399000,57
20250428,123800,195568000,399000,399000,399000,399000,0
20250428,123700,195568000,399000,399000,399000,399000,1
20250428,123600,195169000,399500,399500,399500,399500,1
20250428,123500,194769500,398500,398500,398500,398500,1
20250428,123400,194371000,398500,398500,398500,398500,0
20250428,123300,194371000,398500,399000,399000,398500,31
20250428,123200,182003000,399500,399500,399500,399500,0
20250428,123100,182003000,399500,399000,399500,399000,2
20250428,123000,181204500,399500,399500,399500,399500,2
20250428,122900,180405500,399500,399500,399500,399500,1
20250428,122800,180006000,399500,399500,399500,399500,0
20250428,122700,180006000,399500,399500,399500,399500,0
20250428,122600,180006000,399500,399500,399500,399500,0
20250428,122500,180006000,399500,399500,399500,399500,0
20250428,122400,180006000,399500,399500,399500,399500,0
20250428,122300,180006000,399500,399500,399500,399500,0
20250428,122200,180006000,399500,399500,399500,399500,3
20250428,122100,178807500,400000,400000,400000,400000,0
20250428,122000,178807500,400000,400000,400000,400000,0
20250428,121900,178807500,400000,400000,400000,400000,0
20250428,121800,178807500,400000,399500,400000,399500,7
20250428,121700,176010500,400000,400000,400000,400000,0
20250428,121600,176010500,400000,400000,400000,400000,0
20250428,121500,176010500,400000,400000,400000,400000,0
20250428,121400,176010500,400000,400000,400000,400000,0
20250428,121300,176010500,400000,400000,400000,400000,0
20250428,121200,176010500,400000,400000,400000,400000,0
20250428,121100,176010500,400000,400000,400000,400000,0
20250428,121000,176010500,400000,400000,400000,399500,7
20250428,120900,173212500,399500,399500,399500,399500,0
20250428,120800,173212500,399500,399500,399500,399500,12
20250428,120700,168418500,399500,399500,399500,399500,0
20250428,120600,168418500,399500,399500,399500,399500,0
20250428,120500,168418500,399500,399500,399500,399500,0
20250428,120400,168418500,399500,399500,399500,399500,0
20250428,120300,168418500,399500,399500,399500,399500,7
20250428,120200,165622000,400000,400000,400000,400000,0
20250428,120100,165622000,400000,400000,400000,400000,4
20250428,120000,164022000,399500,399500,399500,399500,12
20250428,115900,159228000,399500,399500,399500,399500,0
20250428,115800,159228000,399500,399500,399500,399500,0
20250428,115700,159228000,399500,399500,399500,399500,0
20250428,115600,159228000,399500,399500,399500,399500,0
20250428,115500,159228000,399500,399500,399500,399500,1
20250428,115400,158828500,399500,399500,399500,399500,0
20250428,115300,158828500,399500,399500,399500,399500,0
20250428,115200,158828500,399500,399500,399500,399500,0
20250428,115100,158828500,399500,399500,399500,399500,0
20250428,115000,158828500,399500,399500,399500,399500,0
20250428,114900,158828500,399500,399500,399500,399500,0
20250428,114800,158828500,399500,400000,400000,399500,13
20250428,114700,153634500,399500,399500,399500,399500,0
20250428,114600,153634500,399500,399500,399500,399500,0
20250428,114500,153634500,399500,399500,399500,399500,1
20250428,114400,153235000,400000,400000,400000,400000,0
20250428,114300,153235000,400000,400000,400000,400000,1
20250428,114200,152835000,399500,399500,399500,399500,0
20250428,114100,152835000,399500,399500,399500,399500,0
20250428,114000,152835000,399500,399500,399500,399500,0
20250428,113900,152835000,399500,399500,399500,399500,0
20250428,113800,152835000,399500,399500,399500,399500,0
20250428,113700,152835000,399500,399500,399500,399500,0
20250428,113600,152835000,399500,399500,399500,399500,0
20250428,113500,152835000,399500,399500,399500,399500,1
20250428,113400,152435500,399500,399500,399500,399500,0
20250428,113300,152435500,399500,399500,399500,399500,6
20250428,113200,150038500,400000,400000,400000,400000,0
20250428,113100,150038500,400000,400000,400000,400000,1
20250428,113000,149638500,400000,400000,400000,400000,1
20250428,112900,149238500,400000,400000,400000,400000,0
20250428,112800,149238500,400000,400000,400000,400000,0
20250428,112700,149238500,400000,400000,400000,400000,0
20250428,112600,149238500,400000,400000,400000,400000,0
20250428,112500,149238500,400000,400000,400000,400000,1
20250428,112400,148838500,399500,399500,399500,399500,0
20250428,112300,148838500,399500,399500,399500,399500,0
20250428,112200,148838500,399500,399500,399500,399500,0
20250428,112100,148838500,399500,399500,399500,399500,0
20250428,112000,148838500,399500,399500,399500,399500,0
20250428,111900,148838500,399500,399500,399500,399500,0
20250428,111800,148838500,399500,399500,399500,399500,2
20250428,111700,148039500,400000,400000,400000,400000,0
20250428,111600,148039500,400000,400000,400000,400000,1
20250428,111500,147639500,400000,400000,400000,400000,0
20250428,111400,147639500,400000,400000,400000,400000,0
20250428,111300,147639500,400000,400000,400000,400000,0
20250428,111200,147639500,400000,400000,400000,400000,0
20250428,111100,147639500,400000,400000,400000,400000,0
20250428,111000,147639500,400000,400000,400000,399500,11
20250428,110900,143242000,400000,400000,400000,400000,0
20250428,110800,143242000,400000,400000,400000,400000,0
20250428,110700,143242000,400000,399500,400000,399500,11
20250428,110600,138847000,400000,400000,400000,400000,0
20250428,110500,138847000,400000,400000,400000,400000,0
20250428,110400,138847000,400000,400000,400000,400000,0
20250428,110300,138847000,400000,400000,400000,400000,0
20250428,110200,138847000,400000,400000,400000,400000,0
20250428,110100,138847000,400000,400000,400000,400000,1
20250428,110000,138447000,400000,400000,400000,400000,1
20250428,105900,138047000,400000,399500,400000,399500,2
20250428,105800,137247500,399500,399500,399500,399500,0
20250428,105700,137247500,399500,399500,399500,399500,0
20250428,105600,137247500,399500,399500,399500,399500,0
20250428,105500,137247500,399500,399500,399500,399500,0
20250428,105400,137247500,399500,399500,399500,399500,0
20250428,105300,137247500,399500,399500,399500,399500,0
20250428,105200,137247500,399500,399500,399500,399500,5
20250428,105100,135250000,400000,400000,400000,400000,0
20250428,105000,135250000,400000,400000,400000,400000,3
20250428,104900,134050000,399500,399500,399500,399500,0
20250428,104800,134050000,399500,399500,399500,399500,1
20250428,104700,133650500,399500,399500,399500,399500,0
20250428,104600,133650500,399500,399500,399500,399500,0
20250428,104500,133650500,399500,399500,399500,399500,1
20250428,104400,133251000,400000,400000,400000,400000,4
20250428,104300,131651000,399500,399500,399500,399500,0
20250428,104200,131651000,399500,400000,400000,399500,6
20250428,104100,129252000,399500,399500,399500,399500,0
20250428,104000,129252000,399500,399500,399500,399500,0
20250428,103900,129252000,399500,399500,399500,399500,0
20250428,103800,129252000,399500,399500,399500,399500,0
20250428,103700,129252000,399500,399500,399500,399500,4
20250428,103600,127654000,400000,400000,400000,400000,3
20250428,103500,126454000,400000,400000,400000,400000,16
20250428,103400,120054000,400500,400500,400500,400500,0
20250428,103300,120054000,400500,400500,400500,400500,0
20250428,103200,120054000,400500,400500,400500,400500,1
20250428,103100,119653500,400000,400000,400000,400000,0
20250428,103000,119653500,400000,400000,400000,400000,0
20250428,102900,119653500,400000,400000,400000,400000,0
20250428,102800,119653500,400000,400000,400000,400000,5
20250428,102700,117653500,400500,400500,400500,400500,0
20250428,102600,117653500,400500,400500,400500,400500,1
20250428,102500,117253000,399500,399500,399500,399500,0
20250428,102400,117253000,399500,399500,399500,399500,0
20250428,102300,117253000,399500,399500,399500,399500,0
20250428,102200,117253000,399500,399500,399500,399500,1
20250428,102100,116853500,400000,400000,400000,400000,0
20250428,102000,116853500,400000,400000,400000,400000,0
20250428,101900,116853500,400000,400000,400000,400000,5
20250428,101800,114853500,400000,400000,400000,400000,0
20250428,101700,114853500,400000,400000,400000,400000,0
20250428,101600,114853500,400000,400000,400000,400000,0
20250428,101500,114853500,400000,400000,400000,400000,0
20250428,101400,114853500,400000,400000,400000,400000,18
20250428,101300,107653500,400000,400000,400000,400000,8
20250428,101200,104453500,400500,400500,400500,400500,1
20250428,101100,104053000,400500,400500,400500,400500,3
20250428,101000,102851500,400500,400000,400500,400000,5
20250428,100900,100851000,399500,399500,399500,399500,0
20250428,100800,100851000,399500,399500,399500,399500,0
20250428,100700,100851000,399500,399500,399500,399500,6
20250428,100600,98454000,400500,400500,400500,400500,0
20250428,100500,98454000,400500,400500,400500,400500,0
20250428,100400,98454000,400500,400500,400500,400500,0
20250428,100300,98454000,400500,400500,400500,400500,0
20250428,100200,98454000,400500,400500,400500,400500,0
20250428,100100,98454000,400500,400500,400500,400500,1
20250428,100000,98053500,400500,400500,400500,400500,10
20250428,095900,94048500,400500,400500,400500,400500,4
20250428,095800,92446500,399500,399500,399500,399500,6
20250428,095700,90049500,399500,399500,399500,399500,0
20250428,095600,90049500,399500,399500,399500,399500,0
20250428,095500,90049500,399500,399500,399500,399500,0
20250428,095400,90049500,399500,399500,399500,399500,0
20250428,095300,90049500,399500,399500,399500,399500,0
20250428,095200,90049500,399500,399500,399500,399500,0
20250428,095100,90049500,399500,400000,400000,399500,6
20250428,095000,87652000,400000,400000,400000,400000,22
20250428,094900,78852000,400000,400000,400000,400000,0
20250428,094800,78852000,400000,400000,400000,400000,0
20250428,094700,78852000,400000,400000,400000,400000,0
20250428,094600,78852000,400000,400000,400000,400000,0
20250428,094500,78852000,400000,400000,400000,400000,0
20250428,094400,78852000,400000,400000,400000,400000,7
20250428,094300,76052000,401000,401000,401000,401000,0
20250428,094200,76052000,401000,401000,401000,401000,0
20250428,094100,76052000,401000,401000,401000,401000,0
20250428,094000,76052000,401000,401000,401000,401000,1
20250428,093900,75651000,400000,400000,400000,400000,0
20250428,093800,75651000,400000,400000,400000,400000,7
20250428,093700,72851000,400000,400000,400000,400000,3
20250428,093600,71651000,400000,400000,400000,400000,0
20250428,093500,71651000,400000,400000,400000,400000,0
20250428,093400,71651000,400000,400000,400000,400000,0
20250428,093300,71651000,400000,400000,400000,400000,0
20250428,093200,71651000,400000,400000,400000,400000,0
20250428,093100,71651000,400000,400000,400000,400000,8
20250428,093000,68451000,401500,401500,401500,401500,1
20250428,092900,68049500,401000,401000,401000,401000,0
20250428,092800,68049500,401000,400000,401000,400000,18
20250428,092700,60835500,400000,400000,400000,400000,1
20250428,092600,60435500,400000,400000,400000,400000,0
20250428,092500,60435500,400000,400000,400000,400000,0
20250428,092400,60435500,400000,400000,400000,400000,4
20250428,092300,58835500,400000,400000,400000,400000,5
20250428,092200,56835500,400500,400500,400500,400500,0
20250428,092100,56835500,400500,400500,400500,400500,0
20250428,092000,56835500,400500,400500,400500,400500,0
20250428,091900,56835500,400500,400500,400500,400500,0
20250428,091800,56835500,400500,400500,400500,400500,0
20250428,091700,56835500,400500,400500,400500,400500,0
20250428,091600,56835500,400500,400500,400500,400500,45
20250428,091500,38813000,400000,400000,400000,400000,0
20250428,091400,38813000,400000,400000,400000,400000,0
20250428,091300,38813000,400000,400500,400500,400000,2
20250428,091200,38012500,401000,401000,402000,401000,14
20250428,091100,32390500,401000,401000,401000,401000,0
20250428,091000,32390500,401000,400500,401000,400500,9
20250428,090900,28785000,399000,399000,399000,399000,0
20250428,090800,28785000,399000,400000,400000,399000,2
20250428,090700,27986000,400500,402000,402000,400500,7
20250428,090600,25179500,400000,402500,402500,400000,3
20250428,090500,23977000,399500,399500,399500,399500,0
20250428,090400,23977000,399500,402000,402000,399500,3
20250428,090300,22773500,401500,401500,401500,401500,1
20250428,090200,22372000,401000,401000,401000,401000,0
20250428,090100,22372000,401000,400500,401000,400500,6
20250428,090000,19967500,401500,399500,401500,397500,50