KissMeData/007310/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,185000,679837000,402000,402000,402000,402000,90
20241210,184900,679837000,402000,402000,402000,402000,0
20241210,184800,679837000,402000,402000,402000,402000,0
20241210,184700,679837000,402000,402000,402000,402000,0
20241210,184600,679837000,402000,402000,402000,402000,0
20241210,184500,679837000,402000,402000,402000,402000,0
20241210,184400,679837000,402000,402000,402000,402000,0
20241210,184300,679837000,402000,402000,402000,402000,0
20241210,184200,679837000,402000,402000,402000,402000,0
20241210,184100,679837000,402000,402000,402000,402000,0
20241210,184000,679837000,402000,402000,402000,402000,0
20241210,183900,679837000,402000,402000,402000,402000,0
20241210,183800,679837000,402000,402000,402000,402000,0
20241210,183700,679837000,402000,402000,402000,402000,0
20241210,183600,679837000,402000,402000,402000,402000,0
20241210,183500,679837000,402000,402000,402000,402000,0
20241210,183400,679837000,402000,402000,402000,402000,0
20241210,183300,679837000,402000,402000,402000,402000,0
20241210,183200,679837000,402000,402000,402000,402000,0
20241210,183100,679837000,402000,402000,402000,402000,0
20241210,183000,679837000,402000,402000,402000,402000,0
20241210,182900,679837000,402000,402000,402000,402000,0
20241210,182800,679837000,402000,402000,402000,402000,0
20241210,182700,679837000,402000,402000,402000,402000,0
20241210,182600,679837000,402000,402000,402000,402000,0
20241210,182500,679837000,402000,402000,402000,402000,0
20241210,182400,679837000,402000,402000,402000,402000,0
20241210,182300,679837000,402000,402000,402000,402000,0
20241210,182200,679837000,402000,402000,402000,402000,0
20241210,182100,679837000,402000,402000,402000,402000,0
20241210,182000,679837000,402000,402000,402000,402000,90
20241210,181900,679837000,402000,402000,402000,402000,0
20241210,181800,679837000,402000,402000,402000,402000,0
20241210,181700,679837000,402000,402000,402000,402000,0
20241210,181600,679837000,402000,402000,402000,402000,0
20241210,181500,679837000,402000,402000,402000,402000,0
20241210,181400,679837000,402000,402000,402000,402000,0
20241210,181300,679837000,402000,402000,402000,402000,0
20241210,181200,679837000,402000,402000,402000,402000,0
20241210,181100,679837000,402000,402000,402000,402000,0
20241210,181000,679837000,402000,402000,402000,402000,0
20241210,180900,679837000,402000,402000,402000,402000,0
20241210,180800,679837000,402000,402000,402000,402000,0
20241210,180700,679837000,402000,402000,402000,402000,0
20241210,180600,679837000,402000,402000,402000,402000,0
20241210,180500,679837000,402000,402000,402000,402000,0
20241210,180400,679837000,402000,402000,402000,402000,0
20241210,180300,679837000,402000,402000,402000,402000,0
20241210,180200,679837000,402000,402000,402000,402000,0
20241210,180100,679837000,402000,402000,402000,402000,0
20241210,180000,679837000,402000,402000,402000,402000,0
20241210,175900,679837000,402000,402000,402000,402000,0
20241210,175800,679837000,402000,402000,402000,402000,0
20241210,175700,679837000,402000,402000,402000,402000,0
20241210,175600,679837000,402000,402000,402000,402000,0
20241210,175500,679837000,402000,402000,402000,402000,0
20241210,175400,679837000,402000,402000,402000,402000,0
20241210,175300,679837000,402000,402000,402000,402000,0
20241210,175200,679837000,402000,402000,402000,402000,0
20241210,175100,679837000,402000,402000,402000,402000,0
20241210,175000,679837000,402000,402000,402000,402000,90
20241210,174900,679837000,402000,402000,402000,402000,0
20241210,174800,679837000,402000,402000,402000,402000,0
20241210,174700,679837000,402000,402000,402000,402000,0
20241210,174600,679837000,402000,402000,402000,402000,0
20241210,174500,679837000,402000,402000,402000,402000,0
20241210,174400,679837000,402000,402000,402000,402000,0
20241210,174300,679837000,402000,402000,402000,402000,0
20241210,174200,679837000,402000,402000,402000,402000,0
20241210,174100,679837000,402000,402000,402000,402000,0
20241210,174000,679837000,402000,402000,402000,402000,0
20241210,173900,679837000,402000,402000,402000,402000,0
20241210,173800,679837000,402000,402000,402000,402000,0
20241210,173700,679837000,402000,402000,402000,402000,0
20241210,173600,679837000,402000,402000,402000,402000,0
20241210,173500,679837000,402000,402000,402000,402000,0
20241210,173400,679837000,402000,402000,402000,402000,0
20241210,173300,679837000,402000,402000,402000,402000,0
20241210,173200,679837000,402000,402000,402000,402000,0
20241210,173100,679837000,402000,402000,402000,402000,0
20241210,173000,679837000,402000,402000,402000,402000,0
20241210,172900,679837000,402000,402000,402000,402000,0
20241210,172800,679837000,402000,402000,402000,402000,0
20241210,172700,679837000,402000,402000,402000,402000,0
20241210,172600,679837000,402000,402000,402000,402000,0
20241210,172500,679837000,402000,402000,402000,402000,0
20241210,172400,679837000,402000,402000,402000,402000,0
20241210,172300,679837000,402000,402000,402000,402000,0
20241210,172200,679837000,402000,402000,402000,402000,0
20241210,172100,679837000,402000,402000,402000,402000,0
20241210,172000,679837000,402000,402000,402000,402000,90
20241210,171900,679837000,402000,402000,402000,402000,0
20241210,171800,679837000,402000,402000,402000,402000,0
20241210,171700,679837000,402000,402000,402000,402000,0
20241210,171600,679837000,402000,402000,402000,402000,0
20241210,171500,679837000,402000,402000,402000,402000,0
20241210,171400,679837000,402000,402000,402000,402000,0
20241210,171300,679837000,402000,402000,402000,402000,0
20241210,171200,679837000,402000,402000,402000,402000,0
20241210,171100,679837000,402000,402000,402000,402000,0
20241210,171000,679837000,402000,402000,402000,402000,0
20241210,170900,679837000,402000,402000,402000,402000,0
20241210,170800,679837000,402000,402000,402000,402000,0
20241210,170700,679837000,402000,402000,402000,402000,0
20241210,170600,679837000,402000,402000,402000,402000,0
20241210,170500,679837000,402000,402000,402000,402000,0
20241210,170400,679837000,402000,402000,402000,402000,0
20241210,170300,679837000,402000,402000,402000,402000,0
20241210,170200,679837000,402000,402000,402000,402000,0
20241210,170100,679837000,402000,402000,402000,402000,0
20241210,170000,679837000,402000,402000,402000,402000,0
20241210,165900,679837000,402000,402000,402000,402000,0
20241210,165800,679837000,402000,402000,402000,402000,0
20241210,165700,679837000,402000,402000,402000,402000,0
20241210,165600,679837000,402000,402000,402000,402000,0
20241210,165500,679837000,402000,402000,402000,402000,0
20241210,165400,679837000,402000,402000,402000,402000,0
20241210,165300,679837000,402000,402000,402000,402000,0
20241210,165200,679837000,402000,402000,402000,402000,0
20241210,165100,679837000,402000,402000,402000,402000,0
20241210,165000,679837000,402000,402000,402000,402000,90
20241210,164900,679837000,402000,402000,402000,402000,0
20241210,164800,679837000,402000,402000,402000,402000,0
20241210,164700,679837000,402000,402000,402000,402000,0
20241210,164600,679837000,402000,402000,402000,402000,0
20241210,164500,679837000,402000,402000,402000,402000,0
20241210,164400,679837000,402000,402000,402000,402000,0
20241210,164300,679837000,402000,402000,402000,402000,0
20241210,164200,679837000,402000,402000,402000,402000,0
20241210,164100,679837000,402000,402000,402000,402000,0
20241210,164000,679837000,402000,402000,402000,402000,0
20241210,163900,679837000,402000,402000,402000,402000,0
20241210,163800,679837000,402000,402000,402000,402000,0
20241210,163700,679837000,402000,402000,402000,402000,0
20241210,163600,679837000,402000,402000,402000,402000,0
20241210,163500,679837000,402000,402000,402000,402000,0
20241210,163400,679837000,402000,402000,402000,402000,0
20241210,163300,679837000,402000,402000,402000,402000,0
20241210,163200,679837000,402000,402000,402000,402000,0
20241210,163100,679837000,402000,402000,402000,402000,0
20241210,163000,679837000,402000,402000,402000,402000,0
20241210,162900,679837000,402000,402000,402000,402000,0
20241210,162800,679837000,402000,402000,402000,402000,0
20241210,162700,679837000,402000,402000,402000,402000,0
20241210,162600,679837000,402000,402000,402000,402000,0
20241210,162500,679837000,402000,402000,402000,402000,0
20241210,162400,679837000,402000,402000,402000,402000,0
20241210,162300,679837000,402000,402000,402000,402000,0
20241210,162200,679837000,402000,402000,402000,402000,0
20241210,162100,679837000,402000,402000,402000,402000,0
20241210,162000,679837000,402000,402000,402000,402000,90
20241210,161900,679837000,402000,402000,402000,402000,0
20241210,161800,679837000,402000,402000,402000,402000,0
20241210,161700,679837000,402000,402000,402000,402000,0
20241210,161600,679837000,402000,402000,402000,402000,0
20241210,161500,679837000,402000,402000,402000,402000,0
20241210,161400,679837000,402000,402000,402000,402000,0
20241210,161300,679837000,402000,402000,402000,402000,0
20241210,161200,679837000,402000,402000,402000,402000,0
20241210,161100,679837000,402000,402000,402000,402000,0
20241210,161000,679837000,402000,402000,402000,402000,0
20241210,160900,679837000,402000,402000,402000,402000,0
20241210,160800,679837000,402000,402000,402000,402000,0
20241210,160700,679837000,402000,402000,402000,402000,0
20241210,160600,679837000,402000,402000,402000,402000,0
20241210,160500,679837000,402000,402000,402000,402000,0
20241210,160400,679837000,402000,402000,402000,402000,0
20241210,160300,679837000,402000,402000,402000,402000,0
20241210,160200,679837000,402000,402000,402000,402000,0
20241210,160100,679837000,402000,402000,402000,402000,0
20241210,160000,679837000,402000,402000,402000,402000,0
20241210,155900,679837000,402000,402000,402000,402000,0
20241210,155800,679837000,402000,402000,402000,402000,0
20241210,155700,679837000,402000,402000,402000,402000,0
20241210,155600,679837000,402000,402000,402000,402000,0
20241210,155500,679837000,402000,402000,402000,402000,0
20241210,155400,679837000,402000,402000,402000,402000,0
20241210,155300,679837000,402000,402000,402000,402000,0
20241210,155200,679837000,402000,402000,402000,402000,0
20241210,155100,679837000,402000,402000,402000,402000,0
20241210,155000,679837000,402000,402000,402000,402000,90
20241210,154900,679837000,402000,402000,402000,402000,0
20241210,154800,679837000,402000,402000,402000,402000,0
20241210,154700,679837000,402000,402000,402000,402000,0
20241210,154600,679837000,402000,402000,402000,402000,0
20241210,154500,679837000,402000,402000,402000,402000,0
20241210,154400,679837000,402000,402000,402000,402000,0
20241210,154300,679837000,402000,402000,402000,402000,0
20241210,154200,679837000,402000,402000,402000,402000,0
20241210,154100,679837000,402000,402000,402000,402000,0
20241210,154000,679837000,402000,402000,402000,402000,0
20241210,153900,679837000,402000,402000,402000,402000,0
20241210,153800,679837000,402000,402000,402000,402000,0
20241210,153700,679837000,402000,402000,402000,402000,0
20241210,153600,679837000,402000,402000,402000,402000,0
20241210,153500,679837000,402000,402000,402000,402000,0
20241210,153400,679837000,402000,402000,402000,402000,0
20241210,153300,679837000,402000,402000,402000,402000,0
20241210,153200,679837000,402000,402000,402000,402000,0
20241210,153100,679837000,402000,402000,402000,402000,0
20241210,153000,679837000,402000,402000,402000,402000,90
20241210,152900,643657000,403500,403500,403500,403500,0
20241210,152800,643657000,403500,403500,403500,403500,0
20241210,152700,643657000,403500,403500,403500,403500,0
20241210,152600,643657000,403500,403500,403500,403500,0
20241210,152500,643657000,403500,403500,403500,403500,0
20241210,152400,643657000,403500,403500,403500,403500,0
20241210,152300,643657000,403500,403500,403500,403500,0
20241210,152200,643657000,403500,403500,403500,403500,0
20241210,152100,643657000,403500,403500,403500,403500,0
20241210,152000,643657000,403500,403500,403500,403500,0
20241210,151900,643657000,403500,403000,403500,402000,18
20241210,151800,636412500,403000,403000,403000,403000,1
20241210,151700,636009500,403000,403000,403000,403000,1
20241210,151600,635606500,403000,403000,403000,403000,2
20241210,151500,634800500,403500,403500,403500,403500,1
20241210,151400,634397000,402000,402000,402000,402000,0
20241210,151300,634397000,402000,402000,402000,402000,0
20241210,151200,634397000,402000,402000,402000,402000,0
20241210,151100,634397000,402000,402000,402000,402000,1
20241210,151000,633995000,403000,403000,403000,403000,13
20241210,150900,628756000,403500,403500,403500,403500,0
20241210,150800,628756000,403500,403500,403500,403500,0
20241210,150700,628756000,403500,403500,403500,403500,1
20241210,150600,628352500,403000,403000,403000,403000,0
20241210,150500,628352500,403000,403000,403000,403000,0
20241210,150400,628352500,403000,403000,403000,403000,1
20241210,150300,627949500,403000,403000,403000,403000,1
20241210,150200,627546500,403000,403000,403000,403000,2
20241210,150100,626740500,403000,403000,403000,403000,0
20241210,150000,626740500,403000,403500,403500,403000,5
20241210,145900,624725000,403000,403000,403000,403000,0
20241210,145800,624725000,403000,403000,403000,403000,2
20241210,145700,623919000,403000,403000,403000,403000,1
20241210,145600,623516000,403000,403000,403000,403000,0
20241210,145500,623516000,403000,403000,403000,403000,0
20241210,145400,623516000,403000,403000,403000,403000,2
20241210,145300,622710000,403000,403500,403500,403000,4
20241210,145200,621097000,403500,403000,403500,403000,20
20241210,145100,613036500,403000,403000,403000,403000,18
20241210,145000,605782500,403000,403000,403000,403000,0
20241210,144900,605782500,403000,403500,403500,403000,5
20241210,144800,603766000,403500,403500,403500,403500,0
20241210,144700,603766000,403500,403500,403500,403500,1
20241210,144600,603362500,403000,403000,403000,403000,2
20241210,144500,602556500,403000,403000,403000,403000,2
20241210,144400,601750500,403000,403000,403000,403000,0
20241210,144300,601750500,403000,403000,403000,403000,14
20241210,144200,596108500,403000,403000,403000,403000,0
20241210,144100,596108500,403000,403000,403000,403000,2
20241210,144000,595302500,403000,403000,403000,403000,0
20241210,143900,595302500,403000,403000,403000,403000,0
20241210,143800,595302500,403000,403000,403000,403000,0
20241210,143700,595302500,403000,403000,403000,403000,1
20241210,143600,594899500,403000,403000,403000,403000,3
20241210,143500,593690500,403000,403000,403000,403000,0
20241210,143400,593690500,403000,403000,403000,403000,0
20241210,143300,593690500,403000,403000,403000,403000,1
20241210,143200,593287500,403000,403000,403000,403000,0
20241210,143100,593287500,403000,403000,403000,403000,0
20241210,143000,593287500,403000,403500,403500,403000,3
20241210,142900,592077500,403500,403500,403500,403500,0
20241210,142800,592077500,403500,403500,403500,403500,0
20241210,142700,592077500,403500,403500,403500,403500,0
20241210,142600,592077500,403500,403500,403500,403500,0
20241210,142500,592077500,403500,403500,403500,403500,0
20241210,142400,592077500,403500,403500,403500,403500,0
20241210,142300,592077500,403500,403500,403500,403500,0
20241210,142200,592077500,403500,403500,403500,403500,0
20241210,142100,592077500,403500,403500,403500,403500,0
20241210,142000,592077500,403500,403500,403500,403500,0
20241210,141900,592077500,403500,403500,403500,403500,0
20241210,141800,592077500,403500,403500,403500,403500,1
20241210,141700,591674000,403500,403500,403500,403500,3
20241210,141600,590463500,403000,403000,403000,403000,1
20241210,141500,590060500,403000,403000,403000,403000,0
20241210,141400,590060500,403000,403000,403000,403000,0
20241210,141300,590060500,403000,403000,403000,403000,5
20241210,141200,588045500,402500,403000,403000,402500,5
20241210,141100,586032000,402500,402500,402500,402500,0
20241210,141000,586032000,402500,402500,402500,402500,1
20241210,140900,585629500,402500,402500,402500,402500,2
20241210,140800,584824500,403500,403500,403500,403500,0
20241210,140700,584824500,403500,403500,403500,403500,0
20241210,140600,584824500,403500,403000,403500,403000,3
20241210,140500,583615000,403000,403000,403000,403000,2
20241210,140400,582809000,403000,403000,403000,403000,0
20241210,140300,582809000,403000,403000,403000,403000,1
20241210,140200,582406000,403000,403000,403000,403000,3
20241210,140100,581197000,403000,403000,403000,403000,1
20241210,140000,580794000,403000,403000,403000,403000,0
20241210,135900,580794000,403000,403000,403000,403000,2
20241210,135800,579988000,403500,403500,403500,403500,0
20241210,135700,579988000,403500,403500,403500,403500,33
20241210,135600,566672500,403500,403500,403500,403500,1
20241210,135500,566269000,403500,403500,403500,403500,10
20241210,135400,562234000,403500,403500,403500,403500,11
20241210,135300,557795500,403500,403500,403500,403500,0
20241210,135200,557795500,403500,403500,403500,403500,1
20241210,135100,557392000,403500,403500,403500,403500,1
20241210,135000,556988500,403500,403500,403500,403500,1
20241210,134900,556585000,403500,403500,403500,403500,0
20241210,134800,556585000,403500,403000,403500,403000,4
20241210,134700,554971500,403500,403500,403500,403500,1
20241210,134600,554568000,403000,403000,403000,403000,0
20241210,134500,554568000,403000,403000,403000,403000,1
20241210,134400,554165000,403000,403500,403500,403000,3
20241210,134300,552955000,403500,403000,403500,403000,80
20241210,134200,520710500,403000,403000,403000,403000,10
20241210,134100,516680500,402500,402500,402500,402500,0
20241210,134000,516680500,402500,402500,402500,402500,0
20241210,133900,516680500,402500,402500,402500,402500,0
20241210,133800,516680500,402500,402500,402500,402500,2
20241210,133700,515875500,402500,402500,402500,402500,1
20241210,133600,515473000,402500,402500,402500,402500,0
20241210,133500,515473000,402500,402500,402500,402500,0
20241210,133400,515473000,402500,402500,402500,402500,10
20241210,133300,511448000,402500,402500,402500,402500,5
20241210,133200,509435500,402000,402000,402000,402000,0
20241210,133100,509435500,402000,402000,402000,402000,0
20241210,133000,509435500,402000,402000,402000,402000,0
20241210,132900,509435500,402000,402000,402000,402000,0
20241210,132800,509435500,402000,402000,402000,402000,0
20241210,132700,509435500,402000,402000,402000,402000,0
20241210,132600,509435500,402000,402000,402000,402000,0
20241210,132500,509435500,402000,402000,402000,402000,0
20241210,132400,509435500,402000,402000,402000,402000,0
20241210,132300,509435500,402000,402000,402000,402000,0
20241210,132200,509435500,402000,402000,402000,402000,0
20241210,132100,509435500,402000,402000,402000,402000,0
20241210,132000,509435500,402000,402000,402000,402000,1
20241210,131900,509033500,402500,402500,402500,402500,2
20241210,131800,508228500,402000,402000,402000,402000,0
20241210,131700,508228500,402000,402000,402000,402000,1
20241210,131600,507826500,402000,402000,402000,402000,0
20241210,131500,507826500,402000,402000,402000,402000,8
20241210,131400,504610500,402000,402000,402000,402000,0
20241210,131300,504610500,402000,402000,402000,402000,0
20241210,131200,504610500,402000,402000,402000,402000,0
20241210,131100,504610500,402000,402000,402000,402000,0
20241210,131000,504610500,402000,402000,402000,402000,2
20241210,130900,503806500,402500,402500,402500,402500,0
20241210,130800,503806500,402500,402500,402500,402500,0
20241210,130700,503806500,402500,402500,402500,402500,1
20241210,130600,503404000,402500,402500,402500,402500,0
20241210,130500,503404000,402500,402500,402500,402500,0
20241210,130400,503404000,402500,402500,402500,402500,2
20241210,130300,502599000,402500,402500,402500,402000,8
20241210,130200,499381000,402500,402500,402500,402500,0
20241210,130100,499381000,402500,402500,402500,402500,3
20241210,130000,498173500,402500,402000,402500,402000,2
20241210,125900,497369000,402500,402500,402500,402500,0
20241210,125800,497369000,402500,402500,402500,402500,0
20241210,125700,497369000,402500,402500,402500,402500,0
20241210,125600,497369000,402500,402500,402500,402500,0
20241210,125500,497369000,402500,402500,402500,402500,0
20241210,125400,497369000,402500,402500,402500,402500,1
20241210,125300,496966500,402500,402500,402500,402500,4
20241210,125200,495356500,402000,402000,402000,402000,0
20241210,125100,495356500,402000,402000,402000,402000,0
20241210,125000,495356500,402000,402000,402000,402000,0
20241210,124900,495356500,402000,402000,402000,402000,0
20241210,124800,495356500,402000,402000,402000,402000,0
20241210,124700,495356500,402000,402000,402000,402000,0
20241210,124600,495356500,402000,402000,402000,402000,1
20241210,124500,494954500,402500,402000,402500,402000,2
20241210,124400,494150000,402000,402000,402000,402000,0
20241210,124300,494150000,402000,402000,402000,402000,1
20241210,124200,493748000,402500,402500,402500,402500,0
20241210,124100,493748000,402500,402500,402500,402500,0
20241210,124000,493748000,402500,402000,402500,402000,20
20241210,123900,485707500,402000,402000,402000,402000,2
20241210,123800,484903500,402500,402500,402500,402500,0
20241210,123700,484903500,402500,402500,402500,402500,0
20241210,123600,484903500,402500,402500,402500,402500,0
20241210,123500,484903500,402500,402500,402500,402500,0
20241210,123400,484903500,402500,402500,402500,402500,2
20241210,123300,484098500,402500,402500,402500,402500,0
20241210,123200,484098500,402500,402500,402500,402500,1
20241210,123100,483696000,402500,402500,402500,402500,0
20241210,123000,483696000,402500,402500,402500,402500,0
20241210,122900,483696000,402500,402500,402500,402500,0
20241210,122800,483696000,402500,402500,402500,402500,0
20241210,122700,483696000,402500,402000,402500,402000,2
20241210,122600,482891500,402000,402000,402000,402000,0
20241210,122500,482891500,402000,402000,402000,402000,0
20241210,122400,482891500,402000,402000,402000,402000,0
20241210,122300,482891500,402000,402000,402000,402000,0
20241210,122200,482891500,402000,402000,402000,402000,0
20241210,122100,482891500,402000,402000,402000,402000,0
20241210,122000,482891500,402000,402000,402000,402000,1
20241210,121900,482489500,402000,402000,402000,402000,0
20241210,121800,482489500,402000,402000,402000,402000,1
20241210,121700,482087500,402000,402000,402000,402000,0
20241210,121600,482087500,402000,402000,402000,402000,2
20241210,121500,481283500,402000,402000,402000,402000,0
20241210,121400,481283500,402000,402000,402000,402000,0
20241210,121300,481283500,402000,402000,402000,402000,0
20241210,121200,481283500,402000,402000,402000,402000,0
20241210,121100,481283500,402000,402000,402000,402000,1
20241210,121000,480881500,402000,402000,402000,402000,2
20241210,120900,480077500,402500,402500,402500,402500,4
20241210,120800,478467500,402500,402500,402500,402500,10
20241210,120700,474442500,402500,402500,402500,402500,1
20241210,120600,474040000,402000,402000,402000,402000,0
20241210,120500,474040000,402000,402000,402000,402000,0
20241210,120400,474040000,402000,402000,402000,402000,3
20241210,120300,472834000,402000,402000,402000,402000,0
20241210,120200,472834000,402000,402000,402000,402000,1
20241210,120100,472432000,402500,402000,402500,402000,3
20241210,120000,471225500,402000,402000,402000,402000,3
20241210,115900,470019500,402500,402500,402500,402500,1
20241210,115800,469617000,402500,402500,402500,402500,4
20241210,115700,468007000,402500,402500,402500,402500,0
20241210,115600,468007000,402500,402500,402500,402500,1
20241210,115500,467604500,402000,402000,402000,402000,2
20241210,115400,466800500,402500,402500,402500,402500,0
20241210,115300,466800500,402500,402000,402500,402000,9
20241210,115200,463182000,402000,402000,402000,402000,0
20241210,115100,463182000,402000,401500,402000,401500,15
20241210,115000,457158500,401000,401000,401000,401000,4
20241210,114900,455554500,401000,401000,401000,401000,0
20241210,114800,455554500,401000,401000,401000,401000,0
20241210,114700,455554500,401000,401000,401000,401000,0
20241210,114600,455554500,401000,401000,401000,401000,0
20241210,114500,455554500,401000,401000,401000,401000,1
20241210,114400,455153500,401500,401500,401500,401500,2
20241210,114300,454350500,401000,401000,401000,401000,0
20241210,114200,454350500,401000,401000,401000,401000,0
20241210,114100,454350500,401000,401000,401000,401000,0
20241210,114000,454350500,401000,401000,401000,401000,0
20241210,113900,454350500,401000,401000,401000,401000,2
20241210,113800,453548500,401000,401000,401000,401000,1
20241210,113700,453147500,401500,401500,401500,401500,0
20241210,113600,453147500,401500,401500,401500,401500,1
20241210,113500,452746000,401500,401500,401500,401500,0
20241210,113400,452746000,401500,401500,401500,401500,2
20241210,113300,451943000,401500,401500,401500,401500,1
20241210,113200,451541500,401500,401500,401500,401500,1
20241210,113100,451140000,401500,401500,401500,401500,17
20241210,113000,444314500,401500,401500,401500,401500,0
20241210,112900,444314500,401500,401500,401500,401500,1
20241210,112800,443913000,401500,401500,401500,401500,3
20241210,112700,442708500,401500,401000,401500,401000,4
20241210,112600,441103500,400500,400500,400500,400500,0
20241210,112500,441103500,400500,400500,400500,400500,0
20241210,112400,441103500,400500,400500,400500,400500,0
20241210,112300,441103500,400500,400500,400500,400500,0
20241210,112200,441103500,400500,400000,400500,400000,3
20241210,112100,439902500,401000,401000,401000,401000,22
20241210,112000,431080500,401000,401000,401000,401000,1
20241210,111900,430679500,400000,400000,400000,400000,1
20241210,111800,430279500,400000,400000,400000,400000,0
20241210,111700,430279500,400000,400000,400000,400000,0
20241210,111600,430279500,400000,401500,401500,400000,3
20241210,111500,429078000,401500,401500,401500,401500,0
20241210,111400,429078000,401500,401500,401500,401500,0
20241210,111300,429078000,401500,400500,401500,400500,10
20241210,111200,425065500,400000,400000,400000,400000,0
20241210,111100,425065500,400000,400000,400000,400000,0
20241210,111000,425065500,400000,400000,400000,400000,0
20241210,110900,425065500,400000,400000,400000,400000,0
20241210,110800,425065500,400000,400000,400000,400000,1
20241210,110700,424665500,401500,401500,401500,401500,0
20241210,110600,424665500,401500,401500,401500,401500,0
20241210,110500,424665500,401500,401500,401500,401500,0
20241210,110400,424665500,401500,401500,401500,401500,0
20241210,110300,424665500,401500,401500,401500,401500,17
20241210,110200,417840000,402000,402000,402000,402000,0
20241210,110100,417840000,402000,402000,402000,402000,1
20241210,110000,417438000,402000,402000,402000,400000,6
20241210,105900,415030000,400000,400500,400500,400000,2
20241210,105800,414229500,400500,400500,400500,400500,0
20241210,105700,414229500,400500,400500,400500,400500,4
20241210,105600,412627500,401500,401500,401500,401500,0
20241210,105500,412627500,401500,400500,401500,400500,12
20241210,105400,407810500,402000,402000,402000,402000,1
20241210,105300,407408500,402000,402000,402000,402000,0
20241210,105200,407408500,402000,402000,402000,402000,0
20241210,105100,407408500,402000,402000,402000,402000,0
20241210,105000,407408500,402000,402000,402000,402000,10
20241210,104900,403388500,400000,400000,400000,400000,0
20241210,104800,403388500,400000,400000,400000,400000,0
20241210,104700,403388500,400000,400000,400000,400000,5
20241210,104600,401388500,400000,400000,400000,400000,1
20241210,104500,400988500,402000,402000,402000,402000,0
20241210,104400,400988500,402000,402000,402000,402000,0
20241210,104300,400988500,402000,402000,402000,402000,1
20241210,104200,400586500,402000,400000,402000,400000,2
20241210,104100,399784500,400500,402000,402000,400500,3
20241210,104000,398581500,402000,400500,402000,400500,13
20241210,103900,393357500,402000,402000,402000,402000,0
20241210,103800,393357500,402000,402000,402000,402000,0
20241210,103700,393357500,402000,400500,402000,400500,11
20241210,103600,388937000,400500,400500,400500,400500,0
20241210,103500,388937000,400500,400500,400500,400500,0
20241210,103400,388937000,400500,400500,400500,400500,0
20241210,103300,388937000,400500,400500,400500,400500,10
20241210,103200,384932000,402000,402000,402000,402000,0
20241210,103100,384932000,402000,402000,402000,402000,14
20241210,103000,379304000,402000,402000,402000,402000,1
20241210,102900,378902000,402000,402000,402000,402000,0
20241210,102800,378902000,402000,402000,402000,402000,3
20241210,102700,377696000,402500,402500,402500,402500,1
20241210,102600,377293500,402500,402500,402500,402500,0
20241210,102500,377293500,402500,402500,402500,402500,1
20241210,102400,376891000,402500,402500,402500,402500,0
20241210,102300,376891000,402500,402000,402500,402000,11
20241210,102200,372468500,402500,402000,402500,402000,15
20241210,102100,366433500,402000,402000,402000,402000,0
20241210,102000,366433500,402000,402000,402000,402000,1
20241210,101900,366031500,402000,402000,402000,402000,0
20241210,101800,366031500,402000,402000,402000,402000,0
20241210,101700,366031500,402000,402000,402000,402000,2
20241210,101600,365227500,402000,402000,402000,402000,0
20241210,101500,365227500,402000,402000,402000,402000,11
20241210,101400,360805500,401500,401500,401500,401500,1
20241210,101300,360404000,402500,402500,402500,402500,0
20241210,101200,360404000,402500,402500,402500,402500,1
20241210,101100,360001500,402500,402500,402500,402500,0
20241210,101000,360001500,402500,402500,402500,400500,13
20241210,100900,354773500,401500,402000,402000,401500,34
20241210,100800,341106000,402500,402500,402500,402500,2
20241210,100700,340301000,402500,402500,402500,402500,0
20241210,100600,340301000,402500,402500,402500,402500,0
20241210,100500,340301000,402500,402500,402500,402500,1
20241210,100400,339898500,402500,402000,402500,402000,18
20241210,100300,332661500,402000,402000,402000,402000,10
20241210,100200,328641500,402000,402000,402000,402000,27
20241210,100100,317787500,402000,402000,402000,402000,0
20241210,100000,317787500,402000,402000,402000,402000,1
20241210,095900,317385500,401000,401500,401500,401000,6
20241210,095800,314977000,401500,400500,401500,400500,17
20241210,095700,308153500,401000,401000,401000,401000,5
20241210,095600,306148500,402000,402000,402000,402000,1
20241210,095500,305746500,402000,402000,402000,402000,1
20241210,095400,305344500,400500,400500,400500,400500,0
20241210,095300,305344500,400500,400500,400500,400500,2
20241210,095200,304543500,400500,400500,400500,400500,0
20241210,095100,304543500,400500,400500,400500,400500,3
20241210,095000,303342000,400500,400500,400500,400500,0
20241210,094900,303342000,400500,400500,400500,400500,0
20241210,094800,303342000,400500,401500,401500,400500,5
20241210,094700,301335500,402000,402000,402000,402000,0
20241210,094600,301335500,402000,402000,402000,402000,0
20241210,094500,301335500,402000,401000,402500,401000,33
20241210,094400,288069500,401000,402000,402000,401000,11
20241210,094300,283648500,402000,402000,402000,402000,0
20241210,094200,283648500,402000,402000,402000,402000,2
20241210,094100,282844500,401000,401000,401000,401000,0
20241210,094000,282844500,401000,402000,402000,401000,3
20241210,093900,281640500,402000,402000,402000,402000,7
20241210,093800,278826500,402000,402000,402000,402000,9
20241210,093700,275208500,402000,402000,402000,402000,3
20241210,093600,274002500,401000,401500,402500,401000,6
20241210,093500,271593000,402000,402000,402000,402000,0
20241210,093400,271593000,402000,400500,402500,399500,11
20241210,093300,267183000,402500,402500,402500,402500,0
20241210,093200,267183000,402500,402500,402500,402500,2
20241210,093100,266378000,402500,400500,402500,400500,29
20241210,093000,254744500,400500,402500,402500,400500,16
20241210,092900,248331000,402000,401000,403000,401000,31
20241210,092800,235864000,401000,402000,402000,401000,6
20241210,092700,233454000,400500,400500,400500,400500,1
20241210,092600,233053500,402500,402500,402500,402500,5
20241210,092500,231041000,402500,402500,402500,402500,2
20241210,092400,230236000,403000,403000,403000,403000,2
20241210,092300,229430000,403000,403000,403000,403000,1
20241210,092200,229027000,403000,403000,403000,403000,8
20241210,092100,225803000,403000,400500,403000,400500,4
20241210,092000,224194000,400500,400500,400500,400500,3
20241210,091900,222992500,403500,403500,403500,403500,1
20241210,091800,222589000,403000,404000,404000,399000,68
20241210,091700,195265000,404500,404500,404500,404500,1
20241210,091600,194860500,404500,403000,404500,403000,22
20241210,091500,185977500,403500,402500,403500,402500,15
20241210,091400,179932000,402500,402500,402500,402500,5
20241210,091300,177919500,402500,401500,402500,401500,34
20241210,091200,164251500,401500,401500,401500,401000,37
20241210,091100,149397000,402000,400000,402000,399000,133
20241210,091000,96177000,400000,399000,400000,399000,68
20241210,090900,69009500,398500,398500,398500,398500,1
20241210,090800,68611000,398500,398500,398500,398500,1
20241210,090700,68212500,399500,400000,400000,399500,5
20241210,090600,66213500,400000,399500,400000,397500,12
20241210,090500,61421000,400000,400000,400000,400000,1
20241210,090400,61021000,400000,399500,400000,397500,34
20241210,090300,47452500,399500,399000,399500,399000,13
20241210,090200,42264500,399500,399000,399500,399000,42
20241210,090100,25491500,398000,399000,399000,398000,49
20241210,090000,5954000,398500,396500,398500,396500,15