KissMeData/007310/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,185000,749939500,398000,398000,398000,398000,58
20241205,184900,749939500,398000,398000,398000,398000,0
20241205,184800,749939500,398000,398000,398000,398000,0
20241205,184700,749939500,398000,398000,398000,398000,0
20241205,184600,749939500,398000,398000,398000,398000,0
20241205,184500,749939500,398000,398000,398000,398000,0
20241205,184400,749939500,398000,398000,398000,398000,0
20241205,184300,749939500,398000,398000,398000,398000,0
20241205,184200,749939500,398000,398000,398000,398000,0
20241205,184100,749939500,398000,398000,398000,398000,0
20241205,184000,749939500,398000,398000,398000,398000,0
20241205,183900,749939500,398000,398000,398000,398000,0
20241205,183800,749939500,398000,398000,398000,398000,0
20241205,183700,749939500,398000,398000,398000,398000,0
20241205,183600,749939500,398000,398000,398000,398000,0
20241205,183500,749939500,398000,398000,398000,398000,0
20241205,183400,749939500,398000,398000,398000,398000,0
20241205,183300,749939500,398000,398000,398000,398000,0
20241205,183200,749939500,398000,398000,398000,398000,0
20241205,183100,749939500,398000,398000,398000,398000,0
20241205,183000,749939500,398000,398000,398000,398000,0
20241205,182900,749939500,398000,398000,398000,398000,0
20241205,182800,749939500,398000,398000,398000,398000,0
20241205,182700,749939500,398000,398000,398000,398000,0
20241205,182600,749939500,398000,398000,398000,398000,0
20241205,182500,749939500,398000,398000,398000,398000,0
20241205,182400,749939500,398000,398000,398000,398000,0
20241205,182300,749939500,398000,398000,398000,398000,0
20241205,182200,749939500,398000,398000,398000,398000,0
20241205,182100,749939500,398000,398000,398000,398000,0
20241205,182000,749939500,398000,398000,398000,398000,58
20241205,181900,749939500,398000,398000,398000,398000,0
20241205,181800,749939500,398000,398000,398000,398000,0
20241205,181700,749939500,398000,398000,398000,398000,0
20241205,181600,749939500,398000,398000,398000,398000,0
20241205,181500,749939500,398000,398000,398000,398000,0
20241205,181400,749939500,398000,398000,398000,398000,0
20241205,181300,749939500,398000,398000,398000,398000,0
20241205,181200,749939500,398000,398000,398000,398000,0
20241205,181100,749939500,398000,398000,398000,398000,0
20241205,181000,749939500,398000,398000,398000,398000,0
20241205,180900,749939500,398000,398000,398000,398000,0
20241205,180800,749939500,398000,398000,398000,398000,0
20241205,180700,749939500,398000,398000,398000,398000,0
20241205,180600,749939500,398000,398000,398000,398000,0
20241205,180500,749939500,398000,398000,398000,398000,0
20241205,180400,749939500,398000,398000,398000,398000,0
20241205,180300,749939500,398000,398000,398000,398000,0
20241205,180200,749939500,398000,398000,398000,398000,0
20241205,180100,749939500,398000,398000,398000,398000,0
20241205,180000,749939500,398000,398000,398000,398000,0
20241205,175900,749939500,398000,398000,398000,398000,0
20241205,175800,749939500,398000,398000,398000,398000,0
20241205,175700,749939500,398000,398000,398000,398000,0
20241205,175600,749939500,398000,398000,398000,398000,0
20241205,175500,749939500,398000,398000,398000,398000,0
20241205,175400,749939500,398000,398000,398000,398000,0
20241205,175300,749939500,398000,398000,398000,398000,0
20241205,175200,749939500,398000,398000,398000,398000,0
20241205,175100,749939500,398000,398000,398000,398000,0
20241205,175000,749939500,398000,398000,398000,398000,58
20241205,174900,749939500,398000,398000,398000,398000,0
20241205,174800,749939500,398000,398000,398000,398000,0
20241205,174700,749939500,398000,398000,398000,398000,0
20241205,174600,749939500,398000,398000,398000,398000,0
20241205,174500,749939500,398000,398000,398000,398000,0
20241205,174400,749939500,398000,398000,398000,398000,0
20241205,174300,749939500,398000,398000,398000,398000,0
20241205,174200,749939500,398000,398000,398000,398000,0
20241205,174100,749939500,398000,398000,398000,398000,0
20241205,174000,749939500,398000,398000,398000,398000,0
20241205,173900,749939500,398000,398000,398000,398000,0
20241205,173800,749939500,398000,398000,398000,398000,0
20241205,173700,749939500,398000,398000,398000,398000,0
20241205,173600,749939500,398000,398000,398000,398000,0
20241205,173500,749939500,398000,398000,398000,398000,0
20241205,173400,749939500,398000,398000,398000,398000,0
20241205,173300,749939500,398000,398000,398000,398000,0
20241205,173200,749939500,398000,398000,398000,398000,0
20241205,173100,749939500,398000,398000,398000,398000,0
20241205,173000,749939500,398000,398000,398000,398000,0
20241205,172900,749939500,398000,398000,398000,398000,0
20241205,172800,749939500,398000,398000,398000,398000,0
20241205,172700,749939500,398000,398000,398000,398000,0
20241205,172600,749939500,398000,398000,398000,398000,0
20241205,172500,749939500,398000,398000,398000,398000,0
20241205,172400,749939500,398000,398000,398000,398000,0
20241205,172300,749939500,398000,398000,398000,398000,0
20241205,172200,749939500,398000,398000,398000,398000,0
20241205,172100,749939500,398000,398000,398000,398000,0
20241205,172000,749939500,398000,398000,398000,398000,58
20241205,171900,749939500,398000,398000,398000,398000,0
20241205,171800,749939500,398000,398000,398000,398000,0
20241205,171700,749939500,398000,398000,398000,398000,0
20241205,171600,749939500,398000,398000,398000,398000,0
20241205,171500,749939500,398000,398000,398000,398000,0
20241205,171400,749939500,398000,398000,398000,398000,0
20241205,171300,749939500,398000,398000,398000,398000,0
20241205,171200,749939500,398000,398000,398000,398000,0
20241205,171100,749939500,398000,398000,398000,398000,0
20241205,171000,749939500,398000,398000,398000,398000,0
20241205,170900,749939500,398000,398000,398000,398000,0
20241205,170800,749939500,398000,398000,398000,398000,0
20241205,170700,749939500,398000,398000,398000,398000,0
20241205,170600,749939500,398000,398000,398000,398000,0
20241205,170500,749939500,398000,398000,398000,398000,0
20241205,170400,749939500,398000,398000,398000,398000,0
20241205,170300,749939500,398000,398000,398000,398000,0
20241205,170200,749939500,398000,398000,398000,398000,0
20241205,170100,749939500,398000,398000,398000,398000,0
20241205,170000,749939500,398000,398000,398000,398000,0
20241205,165900,749939500,398000,398000,398000,398000,0
20241205,165800,749939500,398000,398000,398000,398000,0
20241205,165700,749939500,398000,398000,398000,398000,0
20241205,165600,749939500,398000,398000,398000,398000,0
20241205,165500,749939500,398000,398000,398000,398000,0
20241205,165400,749939500,398000,398000,398000,398000,0
20241205,165300,749939500,398000,398000,398000,398000,0
20241205,165200,749939500,398000,398000,398000,398000,0
20241205,165100,749939500,398000,398000,398000,398000,0
20241205,165000,749939500,398000,398000,398000,398000,58
20241205,164900,749939500,398000,398000,398000,398000,0
20241205,164800,749939500,398000,398000,398000,398000,0
20241205,164700,749939500,398000,398000,398000,398000,0
20241205,164600,749939500,398000,398000,398000,398000,0
20241205,164500,749939500,398000,398000,398000,398000,0
20241205,164400,749939500,398000,398000,398000,398000,0
20241205,164300,749939500,398000,398000,398000,398000,0
20241205,164200,749939500,398000,398000,398000,398000,0
20241205,164100,749939500,398000,398000,398000,398000,0
20241205,164000,749939500,398000,398000,398000,398000,0
20241205,163900,749939500,398000,398000,398000,398000,0
20241205,163800,749939500,398000,398000,398000,398000,0
20241205,163700,749939500,398000,398000,398000,398000,0
20241205,163600,749939500,398000,398000,398000,398000,0
20241205,163500,749939500,398000,398000,398000,398000,0
20241205,163400,749939500,398000,398000,398000,398000,0
20241205,163300,749939500,398000,398000,398000,398000,0
20241205,163200,749939500,398000,398000,398000,398000,0
20241205,163100,749939500,398000,398000,398000,398000,0
20241205,163000,749939500,398000,398000,398000,398000,0
20241205,162900,749939500,398000,398000,398000,398000,0
20241205,162800,749939500,398000,398000,398000,398000,0
20241205,162700,749939500,398000,398000,398000,398000,0
20241205,162600,749939500,398000,398000,398000,398000,0
20241205,162500,749939500,398000,398000,398000,398000,0
20241205,162400,749939500,398000,398000,398000,398000,0
20241205,162300,749939500,398000,398000,398000,398000,0
20241205,162200,749939500,398000,398000,398000,398000,0
20241205,162100,749939500,398000,398000,398000,398000,0
20241205,162000,749939500,398000,398000,398000,398000,58
20241205,161900,749939500,398000,398000,398000,398000,0
20241205,161800,749939500,398000,398000,398000,398000,0
20241205,161700,749939500,398000,398000,398000,398000,0
20241205,161600,749939500,398000,398000,398000,398000,0
20241205,161500,749939500,398000,398000,398000,398000,0
20241205,161400,749939500,398000,398000,398000,398000,0
20241205,161300,749939500,398000,398000,398000,398000,0
20241205,161200,749939500,398000,398000,398000,398000,0
20241205,161100,749939500,398000,398000,398000,398000,0
20241205,161000,749939500,398000,398000,398000,398000,0
20241205,160900,749939500,398000,398000,398000,398000,0
20241205,160800,749939500,398000,398000,398000,398000,0
20241205,160700,749939500,398000,398000,398000,398000,0
20241205,160600,749939500,398000,398000,398000,398000,0
20241205,160500,749939500,398000,398000,398000,398000,0
20241205,160400,749939500,398000,398000,398000,398000,0
20241205,160300,749939500,398000,398000,398000,398000,0
20241205,160200,749939500,398000,398000,398000,398000,0
20241205,160100,749939500,398000,398000,398000,398000,0
20241205,160000,749939500,398000,398000,398000,398000,0
20241205,155900,749939500,398000,398000,398000,398000,0
20241205,155800,749939500,398000,398000,398000,398000,0
20241205,155700,749939500,398000,398000,398000,398000,0
20241205,155600,749939500,398000,398000,398000,398000,0
20241205,155500,749939500,398000,398000,398000,398000,0
20241205,155400,749939500,398000,398000,398000,398000,0
20241205,155300,749939500,398000,398000,398000,398000,0
20241205,155200,749939500,398000,398000,398000,398000,0
20241205,155100,749939500,398000,398000,398000,398000,0
20241205,155000,749939500,398000,398000,398000,398000,58
20241205,154900,749939500,398000,398000,398000,398000,0
20241205,154800,749939500,398000,398000,398000,398000,0
20241205,154700,749939500,398000,398000,398000,398000,0
20241205,154600,749939500,398000,398000,398000,398000,0
20241205,154500,749939500,398000,398000,398000,398000,0
20241205,154400,749939500,398000,398000,398000,398000,0
20241205,154300,749939500,398000,398000,398000,398000,0
20241205,154200,749939500,398000,398000,398000,398000,0
20241205,154100,749939500,398000,398000,398000,398000,0
20241205,154000,749939500,398000,398000,398000,398000,0
20241205,153900,749939500,398000,398000,398000,398000,0
20241205,153800,749939500,398000,398000,398000,398000,0
20241205,153700,749939500,398000,398000,398000,398000,0
20241205,153600,749939500,398000,398000,398000,398000,0
20241205,153500,749939500,398000,398000,398000,398000,0
20241205,153400,749939500,398000,398000,398000,398000,0
20241205,153300,749939500,398000,398000,398000,398000,0
20241205,153200,749939500,398000,398000,398000,398000,0
20241205,153100,749939500,398000,398000,398000,398000,0
20241205,153000,749939500,398000,398000,398000,398000,58
20241205,152900,726855500,399000,399000,399000,399000,0
20241205,152800,726855500,399000,399000,399000,399000,0
20241205,152700,726855500,399000,399000,399000,399000,0
20241205,152600,726855500,399000,399000,399000,399000,0
20241205,152500,726855500,399000,399000,399000,399000,0
20241205,152400,726855500,399000,399000,399000,399000,0
20241205,152300,726855500,399000,399000,399000,399000,0
20241205,152200,726855500,399000,399000,399000,399000,0
20241205,152100,726855500,399000,399000,399000,399000,0
20241205,152000,726855500,399000,399000,399000,399000,0
20241205,151900,726855500,399000,400000,400000,399000,44
20241205,151800,709290500,399500,400000,400000,399500,2
20241205,151700,708491000,399500,400000,400000,399500,2
20241205,151600,707691500,400000,400000,400000,400000,1
20241205,151500,707291500,399500,399500,399500,399500,2
20241205,151400,706492500,400000,400000,400000,400000,5
20241205,151300,704492500,400000,400000,400000,400000,0
20241205,151200,704492500,400000,400000,400000,400000,1
20241205,151100,704092500,400500,400500,400500,400500,1
20241205,151000,703692000,399500,399500,399500,399500,8
20241205,150900,700496000,400000,400000,400000,400000,8
20241205,150800,697296000,400000,400000,400000,400000,2
20241205,150700,696496000,399500,399500,399500,399500,1
20241205,150600,696096500,399500,399500,399500,399500,6
20241205,150500,693699500,400000,400000,400000,400000,0
20241205,150400,693699500,400000,399500,400000,399500,12
20241205,150300,688900500,399500,399500,399500,399500,9
20241205,150200,685305000,399500,399500,399500,399500,1
20241205,150100,684905500,399500,399500,399500,399500,1
20241205,150000,684506000,400000,400000,400000,400000,5
20241205,145900,682506000,400000,400000,400000,400000,4
20241205,145800,680906000,399500,399500,399500,399500,2
20241205,145700,680107000,399500,400000,400000,399500,13
20241205,145600,674912500,400000,399500,400000,399500,12
20241205,145500,670117500,399000,399000,399000,399000,1
20241205,145400,669718500,398500,398500,398500,398500,0
20241205,145300,669718500,398500,398500,398500,398500,0
20241205,145200,669718500,398500,398500,398500,398500,1
20241205,145100,669320000,399000,398500,399000,398500,5
20241205,145000,667326500,398000,397000,398000,397000,26
20241205,144900,656995000,396000,400000,400000,395500,606
20241205,144800,415380500,400500,400500,400500,400500,1
20241205,144700,414980000,400500,400500,400500,400500,1
20241205,144600,414579500,400500,400000,400500,400000,4
20241205,144500,412979000,400000,400000,400000,400000,1
20241205,144400,412579000,400500,400500,400500,400500,0
20241205,144300,412579000,400500,400500,400500,400500,0
20241205,144200,412579000,400500,400000,400500,400000,2
20241205,144100,411778500,400500,400500,400500,400500,0
20241205,144000,411778500,400500,400500,400500,400500,9
20241205,143900,408174000,400500,400500,400500,400500,4
20241205,143800,406572000,400500,400500,400500,400500,2
20241205,143700,405771000,400500,401000,401000,400500,3
20241205,143600,404569000,400500,400500,400500,400500,0
20241205,143500,404569000,400500,400500,400500,400500,0
20241205,143400,404569000,400500,400500,400500,400500,0
20241205,143300,404569000,400500,400500,400500,400500,3
20241205,143200,403367500,400500,400500,400500,400500,0
20241205,143100,403367500,400500,401000,401000,400500,14
20241205,143000,397760000,400500,401000,401000,400500,36
20241205,142900,383325500,401500,401500,401500,401500,0
20241205,142800,383325500,401500,401500,401500,401500,0
20241205,142700,383325500,401500,401500,401500,401500,0
20241205,142600,383325500,401500,401500,401500,401500,0
20241205,142500,383325500,401500,401500,401500,401500,1
20241205,142400,382924000,401000,401000,401000,401000,0
20241205,142300,382924000,401000,401000,401000,401000,1
20241205,142200,382523000,401500,402500,402500,401500,12
20241205,142100,377697500,402500,402500,402500,402500,1
20241205,142000,377295000,402500,402500,402500,402500,0
20241205,141900,377295000,402500,402500,402500,402500,1
20241205,141800,376892500,402000,402000,402000,402000,0
20241205,141700,376892500,402000,402000,402000,402000,1
20241205,141600,376490500,401000,401000,401000,401000,0
20241205,141500,376490500,401000,401000,401000,401000,0
20241205,141400,376490500,401000,401000,401000,401000,0
20241205,141300,376490500,401000,401000,401000,401000,0
20241205,141200,376490500,401000,401500,401500,401000,14
20241205,141100,370870000,401500,401500,401500,401500,0
20241205,141000,370870000,401500,401500,401500,401500,0
20241205,140900,370870000,401500,401500,401500,401500,0
20241205,140800,370870000,401500,401500,401500,401000,5
20241205,140700,368863000,401500,401500,401500,401500,0
20241205,140600,368863000,401500,402000,402000,401500,9
20241205,140500,365245500,402500,402500,402500,402500,0
20241205,140400,365245500,402500,402500,402500,402500,0
20241205,140300,365245500,402500,402500,402500,402500,0
20241205,140200,365245500,402500,402500,402500,402500,1
20241205,140100,364843000,402500,402500,402500,402500,1
20241205,140000,364440500,402500,402500,402500,402500,0
20241205,135900,364440500,402500,402500,402500,402500,1
20241205,135800,364038000,402500,402500,402500,402500,0
20241205,135700,364038000,402500,402500,402500,402500,0
20241205,135600,364038000,402500,402500,402500,402500,0
20241205,135500,364038000,402500,402500,402500,402500,0
20241205,135400,364038000,402500,402500,402500,402500,0
20241205,135300,364038000,402500,402500,402500,402500,0
20241205,135200,364038000,402500,402500,402500,402500,0
20241205,135100,364038000,402500,402500,402500,402500,2
20241205,135000,363233000,401500,401500,401500,401500,2
20241205,134900,362430000,401500,401500,401500,401500,0
20241205,134800,362430000,401500,401500,401500,401500,0
20241205,134700,362430000,401500,401500,401500,401500,0
20241205,134600,362430000,401500,401500,401500,401500,1
20241205,134500,362028500,401000,401000,401000,401000,1
20241205,134400,361627500,402000,401500,402000,401500,4
20241205,134300,360021000,401500,401500,401500,401500,0
20241205,134200,360021000,401500,401500,401500,401500,0
20241205,134100,360021000,401500,401500,401500,401500,0
20241205,134000,360021000,401500,402000,402000,401500,27
20241205,133900,349170500,401000,401000,401000,401000,0
20241205,133800,349170500,401000,401000,401000,401000,0
20241205,133700,349170500,401000,401000,401000,401000,0
20241205,133600,349170500,401000,401000,401000,401000,0
20241205,133500,349170500,401000,401000,401000,401000,0
20241205,133400,349170500,401000,401000,401000,401000,0
20241205,133300,349170500,401000,401000,401000,401000,0
20241205,133200,349170500,401000,401000,401000,401000,0
20241205,133100,349170500,401000,401000,401000,401000,0
20241205,133000,349170500,401000,401000,401000,401000,0
20241205,132900,349170500,401000,401500,401500,401000,11
20241205,132800,344754500,402000,402000,402000,402000,1
20241205,132700,344352500,402000,402000,402000,402000,0
20241205,132600,344352500,402000,402000,402000,402000,0
20241205,132500,344352500,402000,402000,402000,402000,0
20241205,132400,344352500,402000,402000,402000,402000,0
20241205,132300,344352500,402000,402000,402000,402000,1
20241205,132200,343950500,402000,402000,402000,402000,0
20241205,132100,343950500,402000,402000,402000,402000,0
20241205,132000,343950500,402000,402000,402000,402000,0
20241205,131900,343950500,402000,402000,402000,402000,0
20241205,131800,343950500,402000,402000,402000,402000,2
20241205,131700,343146500,401500,401500,401500,401500,1
20241205,131600,342745000,401000,401500,401500,401000,3
20241205,131500,341541000,401500,401500,401500,401500,0
20241205,131400,341541000,401500,401500,401500,401500,0
20241205,131300,341541000,401500,401500,401500,401500,0
20241205,131200,341541000,401500,401500,401500,401500,0
20241205,131100,341541000,401500,401500,401500,401500,15
20241205,131000,335518500,401500,401500,401500,401500,1
20241205,130900,335117000,402000,402000,402000,402000,0
20241205,130800,335117000,402000,402000,402000,402000,0
20241205,130700,335117000,402000,402000,402000,402000,0
20241205,130600,335117000,402000,402000,402000,402000,0
20241205,130500,335117000,402000,401500,402000,401500,2
20241205,130400,334313500,401500,402500,402500,401500,3
20241205,130300,333107000,402500,402500,402500,402500,0
20241205,130200,333107000,402500,402500,402500,402500,0
20241205,130100,333107000,402500,402500,402500,402500,1
20241205,130000,332704500,402000,402500,402500,402000,5
20241205,125900,330694000,401500,401500,401500,401500,0
20241205,125800,330694000,401500,402500,402500,401500,3
20241205,125700,329487500,401500,401500,401500,401500,0
20241205,125600,329487500,401500,401500,401500,401500,0
20241205,125500,329487500,401500,401500,401500,401500,0
20241205,125400,329487500,401500,401500,401500,401500,0
20241205,125300,329487500,401500,401500,401500,401500,0
20241205,125200,329487500,401500,401500,401500,401500,0
20241205,125100,329487500,401500,401500,401500,401500,0
20241205,125000,329487500,401500,401500,401500,401500,2
20241205,124900,328684500,401500,401500,401500,401500,3
20241205,124800,327480000,401500,402000,402000,401500,7
20241205,124700,324667000,401500,401500,401500,401500,0
20241205,124600,324667000,401500,401500,401500,401500,0
20241205,124500,324667000,401500,401500,401500,401500,0
20241205,124400,324667000,401500,401500,401500,401500,0
20241205,124300,324667000,401500,401500,401500,401500,2
20241205,124200,323864000,401500,401500,401500,401500,0
20241205,124100,323864000,401500,401500,401500,401500,0
20241205,124000,323864000,401500,402000,402500,401500,11
20241205,123900,319438000,402000,402000,402000,402000,0
20241205,123800,319438000,402000,402000,402000,402000,0
20241205,123700,319438000,402000,402000,402000,402000,0
20241205,123600,319438000,402000,402000,402000,402000,5
20241205,123500,317428000,402500,402500,402500,402500,2
20241205,123400,316623000,401000,400500,401000,400500,2
20241205,123300,315821500,401000,401000,401000,401000,0
20241205,123200,315821500,401000,401000,401000,401000,0
20241205,123100,315821500,401000,401000,401000,401000,1
20241205,123000,315420500,401000,401000,401000,401000,0
20241205,122900,315420500,401000,401000,401000,401000,0
20241205,122800,315420500,401000,401000,401000,401000,1
20241205,122700,315019500,400500,400500,400500,400500,0
20241205,122600,315019500,400500,401000,401000,400500,2
20241205,122500,314218000,400500,400500,400500,400500,1
20241205,122400,313817500,400500,400500,400500,400500,0
20241205,122300,313817500,400500,400500,400500,400500,1
20241205,122200,313417000,401000,401000,401000,401000,0
20241205,122100,313417000,401000,401000,401000,401000,0
20241205,122000,313417000,401000,401000,401000,401000,1
20241205,121900,313016000,401000,401000,401000,401000,1
20241205,121800,312615000,401000,401000,401000,401000,0
20241205,121700,312615000,401000,401000,401000,401000,0
20241205,121600,312615000,401000,401000,401000,401000,1
20241205,121500,312214000,401000,401000,401000,401000,0
20241205,121400,312214000,401000,401000,401000,401000,1
20241205,121300,311813000,401000,401000,401000,401000,0
20241205,121200,311813000,401000,401000,401000,401000,5
20241205,121100,309808000,401500,401500,401500,401500,0
20241205,121000,309808000,401500,401500,401500,401500,0
20241205,120900,309808000,401500,401500,401500,401500,0
20241205,120800,309808000,401500,401500,401500,401500,1
20241205,120700,309406500,401000,401000,401000,401000,0
20241205,120600,309406500,401000,401000,401000,401000,0
20241205,120500,309406500,401000,401000,401000,401000,13
20241205,120400,304193500,401000,401000,401000,401000,0
20241205,120300,304193500,401000,401000,401000,401000,1
20241205,120200,303792500,401000,401000,401000,401000,1
20241205,120100,303391500,401000,401000,401000,401000,0
20241205,120000,303391500,401000,401000,401000,401000,7
20241205,115900,300584500,401500,401500,401500,401500,3
20241205,115800,299380000,401500,401500,401500,401500,1
20241205,115700,298978500,401500,401500,401500,401500,1
20241205,115600,298577000,401000,401000,401000,401000,3
20241205,115500,297374000,401000,401000,401000,401000,2
20241205,115400,296572000,401000,401000,401000,401000,0
20241205,115300,296572000,401000,401000,401000,401000,0
20241205,115200,296572000,401000,401000,401000,401000,1
20241205,115100,296171000,401500,401500,401500,401500,2
20241205,115000,295368000,401500,401500,401500,401500,7
20241205,114900,292557500,401500,401500,401500,401500,0
20241205,114800,292557500,401500,401500,401500,401500,1
20241205,114700,292156000,402000,402000,402000,402000,0
20241205,114600,292156000,402000,402000,402000,402000,1
20241205,114500,291754000,401500,401500,401500,401500,1
20241205,114400,291352500,401500,401500,401500,401500,2
20241205,114300,290549500,402000,402000,402000,402000,0
20241205,114200,290549500,402000,402000,402000,402000,0
20241205,114100,290549500,402000,402000,402000,402000,0
20241205,114000,290549500,402000,402000,402000,402000,1
20241205,113900,290147500,401500,401500,401500,401500,0
20241205,113800,290147500,401500,401500,401500,401500,3
20241205,113700,288943000,401500,401500,401500,401500,0
20241205,113600,288943000,401500,401500,401500,401500,0
20241205,113500,288943000,401500,401500,401500,401500,1
20241205,113400,288541500,401500,401500,401500,401500,1
20241205,113300,288140000,403000,403000,403000,403000,0
20241205,113200,288140000,403000,403000,403000,403000,0
20241205,113100,288140000,403000,403000,403000,403000,0
20241205,113000,288140000,403000,403000,403000,402000,7
20241205,112900,285323000,403000,403000,403000,403000,1
20241205,112800,284920000,402000,402000,402000,402000,0
20241205,112700,284920000,402000,402000,402000,402000,0
20241205,112600,284920000,402000,402000,402000,402000,0
20241205,112500,284920000,402000,402000,402000,402000,2
20241205,112400,284116000,402000,402000,402000,402000,3
20241205,112300,282910000,402500,402500,402500,402500,0
20241205,112200,282910000,402500,402500,402500,402500,0
20241205,112100,282910000,402500,402500,402500,402500,0
20241205,112000,282910000,402500,402500,402500,402500,0
20241205,111900,282910000,402500,402500,402500,402500,0
20241205,111800,282910000,402500,402500,402500,402500,0
20241205,111700,282910000,402500,402500,402500,402500,3
20241205,111600,281702500,402500,402500,402500,402500,1
20241205,111500,281300000,401500,401500,401500,401500,0
20241205,111400,281300000,401500,401500,401500,401500,5
20241205,111300,279292500,402500,402500,402500,402500,0
20241205,111200,279292500,402500,402500,402500,402500,0
20241205,111100,279292500,402500,402500,402500,402500,0
20241205,111000,279292500,402500,402500,402500,402500,3
20241205,110900,278085000,401500,401500,401500,401500,1
20241205,110800,277683500,401500,401500,401500,401500,0
20241205,110700,277683500,401500,401500,401500,401500,1
20241205,110600,277282000,402500,402500,402500,402500,0
20241205,110500,277282000,402500,402500,402500,402500,0
20241205,110400,277282000,402500,402500,402500,402500,0
20241205,110300,277282000,402500,402500,402500,402500,3
20241205,110200,276074500,402500,402500,402500,402500,0
20241205,110100,276074500,402500,401500,402500,401500,2
20241205,110000,275270500,402500,402500,402500,402500,0
20241205,105900,275270500,402500,402000,402500,402000,3
20241205,105800,274064000,401500,401500,401500,401500,0
20241205,105700,274064000,401500,401500,401500,401500,1
20241205,105600,273662500,401500,401500,401500,401500,1
20241205,105500,273261000,401500,401500,401500,401500,1
20241205,105400,272859500,402000,402000,402000,402000,0
20241205,105300,272859500,402000,402000,402000,402000,104
20241205,105200,231051500,402500,402500,402500,402500,0
20241205,105100,231051500,402500,402500,402500,402500,83
20241205,105000,197644000,403000,403000,403000,403000,4
20241205,104900,196032000,403000,403000,403000,403000,2
20241205,104800,195226000,403000,403000,403000,403000,0
20241205,104700,195226000,403000,403000,403000,403000,0
20241205,104600,195226000,403000,403000,403000,403000,0
20241205,104500,195226000,403000,403000,403000,403000,1
20241205,104400,194823000,403000,403000,403000,403000,0
20241205,104300,194823000,403000,403000,403000,403000,0
20241205,104200,194823000,403000,403000,403000,403000,1
20241205,104100,194420000,403500,403500,403500,403500,3
20241205,104000,193209500,403000,403000,403000,403000,0
20241205,103900,193209500,403000,403000,403000,403000,0
20241205,103800,193209500,403000,403000,403000,403000,0
20241205,103700,193209500,403000,403000,403000,403000,0
20241205,103600,193209500,403000,403000,403000,403000,0
20241205,103500,193209500,403000,403000,403000,403000,0
20241205,103400,193209500,403000,403000,403000,403000,1
20241205,103300,192806500,403000,403000,403000,403000,4
20241205,103200,191194500,403500,403500,403500,403500,0
20241205,103100,191194500,403500,403500,403500,403500,4
20241205,103000,189580500,403500,402500,403500,402500,6
20241205,102900,187161500,403000,403000,403000,403000,1
20241205,102800,186758500,402500,402500,402500,402500,2
20241205,102700,185953500,402000,402000,402000,402000,4
20241205,102600,184345500,401500,401500,401500,401500,0
20241205,102500,184345500,401500,401500,401500,401500,0
20241205,102400,184345500,401500,401500,401500,401500,0
20241205,102300,184345500,401500,401500,401500,401500,0
20241205,102200,184345500,401500,401500,401500,401500,0
20241205,102100,184345500,401500,401500,401500,401500,6
20241205,102000,181936500,402000,402000,402000,402000,0
20241205,101900,181936500,402000,402000,402000,402000,0
20241205,101800,181936500,402000,402000,402000,402000,0
20241205,101700,181936500,402000,402000,402000,402000,0
20241205,101600,181936500,402000,402000,402000,402000,3
20241205,101500,180730500,402500,402500,403000,402500,22
20241205,101400,171867500,402500,402500,402500,402500,0
20241205,101300,171867500,402500,402500,402500,402500,0
20241205,101200,171867500,402500,402500,402500,402500,1
20241205,101100,171465000,402500,402000,402500,402000,4
20241205,101000,169855500,402000,402000,402000,402000,0
20241205,100900,169855500,402000,402000,402000,402000,0
20241205,100800,169855500,402000,402000,402000,402000,2
20241205,100700,169051500,401500,401000,401500,401000,20
20241205,100600,161024000,401000,401000,401000,401000,0
20241205,100500,161024000,401000,401000,401000,401000,1
20241205,100400,160623000,401000,401000,401000,401000,0
20241205,100300,160623000,401000,401000,401000,401000,2
20241205,100200,159821000,401000,401500,401500,401000,54
20241205,100100,138154500,401500,401500,401500,401500,2
20241205,100000,137351500,401500,401500,401500,401500,1
20241205,095900,136950000,401500,401500,401500,401500,1
20241205,095800,136548500,401500,401500,401500,401500,0
20241205,095700,136548500,401500,401500,401500,401500,0
20241205,095600,136548500,401500,401500,401500,401500,10
20241205,095500,132533500,401500,401500,401500,401500,1
20241205,095400,132132000,401000,401000,401000,401000,0
20241205,095300,132132000,401000,401000,401000,401000,0
20241205,095200,132132000,401000,401000,401000,401000,0
20241205,095100,132132000,401000,402500,402500,401000,3
20241205,095000,130926000,402000,402000,402000,402000,0
20241205,094900,130926000,402000,402000,402000,402000,1
20241205,094800,130524000,402000,402000,402000,402000,2
20241205,094700,129720000,400500,400500,402000,400000,6
20241205,094600,127315500,400500,400500,400500,400500,1
20241205,094500,126915000,402500,401000,402500,400000,54
20241205,094400,105285000,401000,401000,401000,401000,0
20241205,094300,105285000,401000,401000,401000,401000,3
20241205,094200,104082000,401000,401000,401000,401000,0
20241205,094100,104082000,401000,401000,401000,401000,0
20241205,094000,104082000,401000,401000,401000,401000,0
20241205,093900,104082000,401000,401000,401000,401000,2
20241205,093800,103280000,400500,401000,401000,400500,5
20241205,093700,101276000,401000,401000,401000,401000,0
20241205,093600,101276000,401000,401000,401000,401000,1
20241205,093500,100875000,402500,402500,402500,402500,0
20241205,093400,100875000,402500,402500,402500,402500,0
20241205,093300,100875000,402500,402500,402500,402500,0
20241205,093200,100875000,402500,402500,402500,402500,0
20241205,093100,100875000,402500,402500,402500,402500,1
20241205,093000,100472500,402500,402500,402500,402500,0
20241205,092900,100472500,402500,401000,402500,401000,9
20241205,092800,96860000,400500,401000,401000,400500,29
20241205,092700,85239500,401500,401500,401500,401500,3
20241205,092600,84035000,401500,401500,401500,401500,3
20241205,092500,82830500,403000,403000,403000,403000,0
20241205,092400,82830500,403000,403000,403000,403000,0
20241205,092300,82830500,403000,403000,403000,403000,0
20241205,092200,82830500,403000,403000,403000,403000,1
20241205,092100,82427500,403000,403000,403000,403000,1
20241205,092000,82024500,402500,402500,402500,402500,2
20241205,091900,81219500,400500,401000,402500,400500,40
20241205,091800,65146000,400500,400500,400500,400500,0
20241205,091700,65146000,400500,400500,400500,400500,0
20241205,091600,65146000,400500,400500,400500,400500,3
20241205,091500,63944500,400000,401000,401000,400000,30
20241205,091400,51923500,401500,402000,402000,401500,5
20241205,091300,49914500,401500,401500,401500,401500,0
20241205,091200,49914500,401500,401500,401500,401500,1
20241205,091100,49513000,401500,403500,403500,401500,29
20241205,091000,37848000,404000,404000,404000,404000,2
20241205,090900,37040000,403500,403500,403500,403500,2
20241205,090800,36233000,404500,404500,404500,404500,0
20241205,090700,36233000,404500,404500,404500,404500,0
20241205,090600,36233000,404500,403500,404500,403500,2
20241205,090500,35425000,401500,401500,401500,401500,2
20241205,090400,34622000,401000,401000,401000,401000,3
20241205,090300,33419000,401000,403000,405500,401000,38
20241205,090200,18145500,403500,403500,403500,403000,3
20241205,090100,16935500,404000,404500,404500,404000,4
20241205,090000,15318000,404000,403000,404000,403000,38