KissMeData/007310/min/candle-20250117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,184900,596334500,382000,382000,382000,382000,129
20250117,184800,596334500,382000,382000,382000,382000,0
20250117,184700,596334500,382000,382000,382000,382000,0
20250117,184600,596334500,382000,382000,382000,382000,0
20250117,184500,596334500,382000,382000,382000,382000,0
20250117,184400,596334500,382000,382000,382000,382000,0
20250117,184300,596334500,382000,382000,382000,382000,0
20250117,184200,596334500,382000,382000,382000,382000,0
20250117,184100,596334500,382000,382000,382000,382000,0
20250117,184000,596334500,382000,382000,382000,382000,0
20250117,183900,596334500,382000,382000,382000,382000,0
20250117,183800,596334500,382000,382000,382000,382000,0
20250117,183700,596334500,382000,382000,382000,382000,0
20250117,183600,596334500,382000,382000,382000,382000,0
20250117,183500,596334500,382000,382000,382000,382000,0
20250117,183400,596334500,382000,382000,382000,382000,0
20250117,183300,596334500,382000,382000,382000,382000,0
20250117,183200,596334500,382000,382000,382000,382000,0
20250117,183100,596334500,382000,382000,382000,382000,0
20250117,183000,596334500,382000,382000,382000,382000,0
20250117,182900,596334500,382000,382000,382000,382000,0
20250117,182800,596334500,382000,382000,382000,382000,0
20250117,182700,596334500,382000,382000,382000,382000,0
20250117,182600,596334500,382000,382000,382000,382000,0
20250117,182500,596334500,382000,382000,382000,382000,0
20250117,182400,596334500,382000,382000,382000,382000,0
20250117,182300,596334500,382000,382000,382000,382000,0
20250117,182200,596334500,382000,382000,382000,382000,0
20250117,182100,596334500,382000,382000,382000,382000,0
20250117,182000,596334500,382000,382000,382000,382000,0
20250117,181900,596334500,382000,382000,382000,382000,129
20250117,181800,596334500,382000,382000,382000,382000,0
20250117,181700,596334500,382000,382000,382000,382000,0
20250117,181600,596334500,382000,382000,382000,382000,0
20250117,181500,596334500,382000,382000,382000,382000,0
20250117,181400,596334500,382000,382000,382000,382000,0
20250117,181300,596334500,382000,382000,382000,382000,0
20250117,181200,596334500,382000,382000,382000,382000,0
20250117,181100,596334500,382000,382000,382000,382000,0
20250117,181000,596334500,382000,382000,382000,382000,0
20250117,180900,596334500,382000,382000,382000,382000,0
20250117,180800,596334500,382000,382000,382000,382000,0
20250117,180700,596334500,382000,382000,382000,382000,0
20250117,180600,596334500,382000,382000,382000,382000,0
20250117,180500,596334500,382000,382000,382000,382000,0
20250117,180400,596334500,382000,382000,382000,382000,0
20250117,180300,596334500,382000,382000,382000,382000,0
20250117,180200,596334500,382000,382000,382000,382000,0
20250117,180100,596334500,382000,382000,382000,382000,0
20250117,180000,596334500,382000,382000,382000,382000,0
20250117,175900,596334500,382000,382000,382000,382000,0
20250117,175800,596334500,382000,382000,382000,382000,0
20250117,175700,596334500,382000,382000,382000,382000,0
20250117,175600,596334500,382000,382000,382000,382000,0
20250117,175500,596334500,382000,382000,382000,382000,0
20250117,175400,596334500,382000,382000,382000,382000,0
20250117,175300,596334500,382000,382000,382000,382000,0
20250117,175200,596334500,382000,382000,382000,382000,0
20250117,175100,596334500,382000,382000,382000,382000,0
20250117,175000,596334500,382000,382000,382000,382000,0
20250117,174900,596334500,382000,382000,382000,382000,129
20250117,174800,596334500,382000,382000,382000,382000,0
20250117,174700,596334500,382000,382000,382000,382000,0
20250117,174600,596334500,382000,382000,382000,382000,0
20250117,174500,596334500,382000,382000,382000,382000,0
20250117,174400,596334500,382000,382000,382000,382000,0
20250117,174300,596334500,382000,382000,382000,382000,0
20250117,174200,596334500,382000,382000,382000,382000,0
20250117,174100,596334500,382000,382000,382000,382000,0
20250117,174000,596334500,382000,382000,382000,382000,0
20250117,173900,596334500,382000,382000,382000,382000,0
20250117,173800,596334500,382000,382000,382000,382000,0
20250117,173700,596334500,382000,382000,382000,382000,0
20250117,173600,596334500,382000,382000,382000,382000,0
20250117,173500,596334500,382000,382000,382000,382000,0
20250117,173400,596334500,382000,382000,382000,382000,0
20250117,173300,596334500,382000,382000,382000,382000,0
20250117,173200,596334500,382000,382000,382000,382000,0
20250117,173100,596334500,382000,382000,382000,382000,0
20250117,173000,596334500,382000,382000,382000,382000,0
20250117,172900,596334500,382000,382000,382000,382000,0
20250117,172800,596334500,382000,382000,382000,382000,0
20250117,172700,596334500,382000,382000,382000,382000,0
20250117,172600,596334500,382000,382000,382000,382000,0
20250117,172500,596334500,382000,382000,382000,382000,0
20250117,172400,596334500,382000,382000,382000,382000,0
20250117,172300,596334500,382000,382000,382000,382000,0
20250117,172200,596334500,382000,382000,382000,382000,0
20250117,172100,596334500,382000,382000,382000,382000,0
20250117,172000,596334500,382000,382000,382000,382000,0
20250117,171900,596334500,382000,382000,382000,382000,129
20250117,171800,596334500,382000,382000,382000,382000,0
20250117,171700,596334500,382000,382000,382000,382000,0
20250117,171600,596334500,382000,382000,382000,382000,0
20250117,171500,596334500,382000,382000,382000,382000,0
20250117,171400,596334500,382000,382000,382000,382000,0
20250117,171300,596334500,382000,382000,382000,382000,0
20250117,171200,596334500,382000,382000,382000,382000,0
20250117,171100,596334500,382000,382000,382000,382000,0
20250117,171000,596334500,382000,382000,382000,382000,0
20250117,170900,596334500,382000,382000,382000,382000,0
20250117,170800,596334500,382000,382000,382000,382000,0
20250117,170700,596334500,382000,382000,382000,382000,0
20250117,170600,596334500,382000,382000,382000,382000,0
20250117,170500,596334500,382000,382000,382000,382000,0
20250117,170400,596334500,382000,382000,382000,382000,0
20250117,170300,596334500,382000,382000,382000,382000,0
20250117,170200,596334500,382000,382000,382000,382000,0
20250117,170100,596334500,382000,382000,382000,382000,0
20250117,170000,596334500,382000,382000,382000,382000,0
20250117,165900,596334500,382000,382000,382000,382000,0
20250117,165800,596334500,382000,382000,382000,382000,0
20250117,165700,596334500,382000,382000,382000,382000,0
20250117,165600,596334500,382000,382000,382000,382000,0
20250117,165500,596334500,382000,382000,382000,382000,0
20250117,165400,596334500,382000,382000,382000,382000,0
20250117,165300,596334500,382000,382000,382000,382000,0
20250117,165200,596334500,382000,382000,382000,382000,0
20250117,165100,596334500,382000,382000,382000,382000,0
20250117,165000,596334500,382000,382000,382000,382000,0
20250117,164900,596334500,382000,382000,382000,382000,129
20250117,164800,596334500,382000,382000,382000,382000,0
20250117,164700,596334500,382000,382000,382000,382000,0
20250117,164600,596334500,382000,382000,382000,382000,0
20250117,164500,596334500,382000,382000,382000,382000,0
20250117,164400,596334500,382000,382000,382000,382000,0
20250117,164300,596334500,382000,382000,382000,382000,0
20250117,164200,596334500,382000,382000,382000,382000,0
20250117,164100,596334500,382000,382000,382000,382000,0
20250117,164000,596334500,382000,382000,382000,382000,0
20250117,163900,596334500,382000,382000,382000,382000,0
20250117,163800,596334500,382000,382000,382000,382000,0
20250117,163700,596334500,382000,382000,382000,382000,0
20250117,163600,596334500,382000,382000,382000,382000,0
20250117,163500,596334500,382000,382000,382000,382000,0
20250117,163400,596334500,382000,382000,382000,382000,0
20250117,163300,596334500,382000,382000,382000,382000,0
20250117,163200,596334500,382000,382000,382000,382000,0
20250117,163100,596334500,382000,382000,382000,382000,0
20250117,163000,596334500,382000,382000,382000,382000,0
20250117,162900,596334500,382000,382000,382000,382000,0
20250117,162800,596334500,382000,382000,382000,382000,0
20250117,162700,596334500,382000,382000,382000,382000,0
20250117,162600,596334500,382000,382000,382000,382000,0
20250117,162500,596334500,382000,382000,382000,382000,0
20250117,162400,596334500,382000,382000,382000,382000,0
20250117,162300,596334500,382000,382000,382000,382000,0
20250117,162200,596334500,382000,382000,382000,382000,0
20250117,162100,596334500,382000,382000,382000,382000,0
20250117,162000,596334500,382000,382000,382000,382000,0
20250117,161900,596334500,382000,382000,382000,382000,129
20250117,161800,596334500,382000,382000,382000,382000,0
20250117,161700,596334500,382000,382000,382000,382000,0
20250117,161600,596334500,382000,382000,382000,382000,0
20250117,161500,596334500,382000,382000,382000,382000,0
20250117,161400,596334500,382000,382000,382000,382000,0
20250117,161300,596334500,382000,382000,382000,382000,0
20250117,161200,596334500,382000,382000,382000,382000,0
20250117,161100,596334500,382000,382000,382000,382000,0
20250117,161000,596334500,382000,382000,382000,382000,0
20250117,160900,596334500,382000,382000,382000,382000,0
20250117,160800,596334500,382000,382000,382000,382000,0
20250117,160700,596334500,382000,382000,382000,382000,0
20250117,160600,596334500,382000,382000,382000,382000,0
20250117,160500,596334500,382000,382000,382000,382000,0
20250117,160400,596334500,382000,382000,382000,382000,0
20250117,160300,596334500,382000,382000,382000,382000,0
20250117,160200,596334500,382000,382000,382000,382000,0
20250117,160100,596334500,382000,382000,382000,382000,0
20250117,160000,596334500,382000,382000,382000,382000,0
20250117,155900,596334500,382000,382000,382000,382000,0
20250117,155800,596334500,382000,382000,382000,382000,0
20250117,155700,596334500,382000,382000,382000,382000,0
20250117,155600,596334500,382000,382000,382000,382000,0
20250117,155500,596334500,382000,382000,382000,382000,0
20250117,155400,596334500,382000,382000,382000,382000,0
20250117,155300,596334500,382000,382000,382000,382000,0
20250117,155200,596334500,382000,382000,382000,382000,0
20250117,155100,596334500,382000,382000,382000,382000,0
20250117,155000,596334500,382000,382000,382000,382000,0
20250117,154900,596334500,382000,382000,382000,382000,129
20250117,154800,596334500,382000,382000,382000,382000,0
20250117,154700,596334500,382000,382000,382000,382000,0
20250117,154600,596334500,382000,382000,382000,382000,0
20250117,154500,596334500,382000,382000,382000,382000,0
20250117,154400,596334500,382000,382000,382000,382000,0
20250117,154300,596334500,382000,382000,382000,382000,0
20250117,154200,596334500,382000,382000,382000,382000,0
20250117,154100,596334500,382000,382000,382000,382000,0
20250117,154000,596334500,382000,382000,382000,382000,0
20250117,153900,596334500,382000,382000,382000,382000,0
20250117,153800,596334500,382000,382000,382000,382000,0
20250117,153700,596334500,382000,382000,382000,382000,0
20250117,153600,596334500,382000,382000,382000,382000,0
20250117,153500,596334500,382000,382000,382000,382000,0
20250117,153400,596334500,382000,382000,382000,382000,0
20250117,153300,596334500,382000,382000,382000,382000,0
20250117,153200,596334500,382000,382000,382000,382000,0
20250117,153100,596334500,382000,382000,382000,382000,0
20250117,153000,596334500,382000,382000,382000,382000,129
20250117,152900,547056500,381500,381500,381500,381500,0
20250117,152800,547056500,381500,381500,381500,381500,0
20250117,152700,547056500,381500,381500,381500,381500,0
20250117,152600,547056500,381500,381500,381500,381500,0
20250117,152500,547056500,381500,381500,381500,381500,0
20250117,152400,547056500,381500,381500,381500,381500,0
20250117,152300,547056500,381500,381500,381500,381500,0
20250117,152200,547056500,381500,381500,381500,381500,0
20250117,152100,547056500,381500,381500,381500,381500,0
20250117,152000,547056500,381500,381500,381500,381500,0
20250117,151900,547056500,381500,382000,382000,381500,20
20250117,151800,539424000,381500,382000,382000,381500,5
20250117,151700,537515000,381500,382000,382000,381500,19
20250117,151600,530264500,381500,381500,381500,381500,0
20250117,151500,530264500,381500,382000,382000,381500,6
20250117,151400,527975000,381500,382000,382000,381500,6
20250117,151300,525683500,381500,382000,382000,381500,4
20250117,151200,524157000,382000,382000,382000,382000,2
20250117,151100,523393000,382000,382000,382000,382000,11
20250117,151000,519191000,382000,381500,382000,381500,3
20250117,150900,518046000,382000,382000,382000,382000,11
20250117,150800,513844000,381500,382000,382000,381500,6
20250117,150700,511553500,382000,382000,382000,382000,0
20250117,150600,511553500,382000,382000,382000,382000,1
20250117,150500,511171500,382000,382000,382000,382000,0
20250117,150400,511171500,382000,382000,382000,382000,1
20250117,150300,510789500,382000,382000,382000,382000,3
20250117,150200,509643500,381500,381500,381500,381500,0
20250117,150100,509643500,381500,381500,381500,381500,0
20250117,150000,509643500,381500,381500,381500,381500,4
20250117,145900,508117500,382000,382000,382000,382000,5
20250117,145800,506207500,382000,382000,382000,382000,0
20250117,145700,506207500,382000,382000,382000,382000,1
20250117,145600,505825500,381500,381500,381500,381500,0
20250117,145500,505825500,381500,381500,381500,381500,1
20250117,145400,505444000,382000,382000,382000,382000,1
20250117,145300,505062000,382000,382000,382000,382000,3
20250117,145200,503916000,382000,382000,382000,382000,1
20250117,145100,503534000,382000,382000,382000,382000,0
20250117,145000,503534000,382000,382000,382000,382000,3
20250117,144900,502388000,382000,382000,382000,382000,0
20250117,144800,502388000,382000,382000,382000,382000,1
20250117,144700,502006000,382000,382000,382000,382000,2
20250117,144600,501242000,382000,382000,382000,382000,0
20250117,144500,501242000,382000,381500,382000,381500,2
20250117,144400,500478500,382000,382000,382000,382000,0
20250117,144300,500478500,382000,382000,382000,382000,0
20250117,144200,500478500,382000,382000,382000,382000,1
20250117,144100,500096500,381500,381500,381500,381500,2
20250117,144000,499333500,381500,382000,382000,381500,4
20250117,143900,497806500,381500,381500,381500,381500,3
20250117,143800,496662000,382000,382000,382000,382000,1
20250117,143700,496280000,381500,381500,381500,381500,0
20250117,143600,496280000,381500,381500,381500,381500,0
20250117,143500,496280000,381500,381500,381500,381500,0
20250117,143400,496280000,381500,381500,381500,381500,0
20250117,143300,496280000,381500,381500,381500,381500,1
20250117,143200,495898500,382000,381500,382000,381500,19
20250117,143100,488648000,381500,382000,382000,381500,3
20250117,143000,487503000,382000,382000,382000,382000,0
20250117,142900,487503000,382000,382000,382000,382000,0
20250117,142800,487503000,382000,382000,382000,382000,1
20250117,142700,487121000,382000,382000,382000,382000,0
20250117,142600,487121000,382000,381500,382000,381500,8
20250117,142500,484068500,381500,381500,381500,381500,0
20250117,142400,484068500,381500,381500,381500,381500,4
20250117,142300,482542500,382000,382000,382000,382000,2
20250117,142200,481778500,382000,382000,382000,382000,0
20250117,142100,481778500,382000,382000,382000,382000,3
20250117,142000,480632500,382000,382000,382000,382000,0
20250117,141900,480632500,382000,382000,382000,382000,5
20250117,141800,478722500,382000,382000,382000,382000,0
20250117,141700,478722500,382000,382000,382000,382000,0
20250117,141600,478722500,382000,382000,382000,382000,1
20250117,141500,478340500,381500,381500,381500,381500,2
20250117,141400,477577500,382000,382000,382000,382000,1
20250117,141300,477195500,382000,382000,382000,382000,0
20250117,141200,477195500,382000,382000,382000,382000,2
20250117,141100,476431500,382000,382000,382000,382000,2
20250117,141000,475667500,382000,382000,382000,382000,0
20250117,140900,475667500,382000,382000,382000,382000,1
20250117,140800,475285500,382000,382000,382000,382000,1
20250117,140700,474903500,382000,381500,382000,381500,4
20250117,140600,473376500,381500,381500,381500,381500,1
20250117,140500,472995000,382000,382000,382000,382000,0
20250117,140400,472995000,382000,382000,382000,382000,1
20250117,140300,472613000,382000,382000,382000,382000,0
20250117,140200,472613000,382000,382000,382000,382000,1
20250117,140100,472231000,382000,382000,382000,382000,1
20250117,140000,471849000,382000,382000,382000,382000,4
20250117,135900,470321000,382000,382000,382000,382000,0
20250117,135800,470321000,382000,382000,382000,382000,0
20250117,135700,470321000,382000,382000,382000,382000,1
20250117,135600,469939000,381500,381500,381500,381500,0
20250117,135500,469939000,381500,381500,381500,381000,6
20250117,135400,467651000,381500,381500,381500,381500,0
20250117,135300,467651000,381500,381000,381500,381000,36
20250117,135200,453933500,381500,381500,381500,381500,3
20250117,135100,452789000,381500,381500,381500,381500,0
20250117,135000,452789000,381500,381500,381500,381500,1
20250117,134900,452407500,381500,381500,381500,381000,3
20250117,134800,451263500,381500,381500,381500,381500,1
20250117,134700,450882000,381500,381500,381500,381500,0
20250117,134600,450882000,381500,381000,381500,381000,9
20250117,134500,447450000,381500,381500,381500,381500,2
20250117,134400,446687000,381500,382000,382000,381500,34
20250117,134300,433714000,382000,382000,382000,382000,1
20250117,134200,433332000,382000,382000,382000,382000,0
20250117,134100,433332000,382000,382000,382000,382000,3
20250117,134000,432186000,382000,382000,382000,382000,0
20250117,133900,432186000,382000,382000,382000,382000,0
20250117,133800,432186000,382000,381500,382000,381500,2
20250117,133700,431422500,382000,382000,382000,382000,3
20250117,133600,430276500,382000,382000,382000,382000,1
20250117,133500,429894500,382000,382000,382000,382000,0
20250117,133400,429894500,382000,382000,382000,382000,1
20250117,133300,429512500,382000,382000,382000,382000,0
20250117,133200,429512500,382000,382000,382000,382000,8
20250117,133100,426456500,382000,382000,382000,382000,1
20250117,133000,426074500,382000,382000,382000,382000,1
20250117,132900,425692500,382000,382000,382000,382000,1
20250117,132800,425310500,382000,382000,382000,382000,1
20250117,132700,424928500,382000,382000,382000,382000,6
20250117,132600,422636500,382000,382000,382000,382000,2
20250117,132500,421872500,382000,382000,382000,382000,0
20250117,132400,421872500,382000,382000,382000,382000,1
20250117,132300,421490500,381500,381500,381500,381500,1
20250117,132200,421109000,382000,382000,382000,382000,1
20250117,132100,420727000,382000,382000,382000,382000,0
20250117,132000,420727000,382000,382000,382000,382000,0
20250117,131900,420727000,382000,382000,382000,382000,1
20250117,131800,420345000,382000,382000,382000,382000,0
20250117,131700,420345000,382000,382000,382000,382000,1
20250117,131600,419963000,382000,382000,382000,382000,0
20250117,131500,419963000,382000,382000,382000,382000,2
20250117,131400,419199000,382000,382000,382000,382000,3
20250117,131300,418053000,382000,382000,382000,382000,5
20250117,131200,416143000,382000,382000,382000,382000,1
20250117,131100,415761000,382000,382000,382000,382000,7
20250117,131000,413087000,382000,382000,382000,382000,2
20250117,130900,412323000,382000,382000,382000,382000,0
20250117,130800,412323000,382000,382000,382000,382000,1
20250117,130700,411941000,381500,381500,381500,381500,0
20250117,130600,411941000,381500,381500,381500,381500,1
20250117,130500,411559500,382000,382000,382000,382000,10
20250117,130400,407739500,382000,382000,382000,382000,70
20250117,130300,380999500,382500,382500,382500,382500,4
20250117,130200,379469500,382500,382500,382500,382500,0
20250117,130100,379469500,382500,382500,382500,382500,0
20250117,130000,379469500,382500,382500,382500,382500,4
20250117,125900,377939500,382500,382500,382500,382500,0
20250117,125800,377939500,382500,382500,382500,382500,2
20250117,125700,377174500,382500,382000,382500,382000,5
20250117,125600,375263500,382500,382500,382500,382500,1
20250117,125500,374881000,382500,382000,382500,382000,2
20250117,125400,374116500,382000,382000,382000,382000,2
20250117,125300,373352500,382500,382500,382500,382500,1
20250117,125200,372970000,382500,382500,382500,382500,1
20250117,125100,372587500,382500,382500,382500,382500,2
20250117,125000,371822500,382500,382500,382500,382500,2
20250117,124900,371057500,382500,382500,382500,382500,2
20250117,124800,370292500,382000,382000,382000,382000,32
20250117,124700,358068500,382000,382000,382000,382000,0
20250117,124600,358068500,382000,381500,382000,381500,2
20250117,124500,357305000,382000,382000,382000,382000,1
20250117,124400,356923000,381500,382000,382000,381500,2
20250117,124300,356159500,382000,382000,382000,382000,0
20250117,124200,356159500,382000,382000,382000,382000,1
20250117,124100,355777500,382000,382000,382000,382000,1
20250117,124000,355395500,382000,382000,382000,382000,0
20250117,123900,355395500,382000,382000,382000,382000,2
20250117,123800,354631500,381500,381500,381500,381500,2
20250117,123700,353868500,382000,382000,382000,382000,9
20250117,123600,350430500,382000,382000,382000,382000,1
20250117,123500,350048500,381500,381500,381500,381500,0
20250117,123400,350048500,381500,381500,381500,381500,0
20250117,123300,350048500,381500,381500,381500,381500,0
20250117,123200,350048500,381500,381500,381500,381500,2
20250117,123100,349285500,381500,381500,381500,381500,0
20250117,123000,349285500,381500,381500,381500,381500,3
20250117,122900,348141000,381000,381000,381500,381000,5
20250117,122800,346235000,381500,381500,381500,381500,6
20250117,122700,343946000,382000,382000,382000,382000,1
20250117,122600,343564000,381500,381500,381500,381500,0
20250117,122500,343564000,381500,381500,381500,381500,1
20250117,122400,343182500,381500,381500,381500,381500,2
20250117,122300,342419500,381000,382000,382000,381000,6
20250117,122200,340131000,382000,382000,382000,382000,8
20250117,122100,337075000,382000,382000,382000,382000,0
20250117,122000,337075000,382000,382000,382000,382000,2
20250117,121900,336311000,382000,382000,382000,382000,0
20250117,121800,336311000,382000,382000,382000,382000,2
20250117,121700,335547000,381500,381500,381500,381500,3
20250117,121600,334402500,381500,381500,381500,381500,3
20250117,121500,333258000,381500,381000,381500,381000,6
20250117,121400,330971000,381000,381000,381000,381000,1
20250117,121300,330590000,381500,381000,381500,381000,5
20250117,121200,328684000,381500,381500,381500,381500,6
20250117,121100,326395000,382000,382000,382000,382000,2
20250117,121000,325631000,381500,381500,381500,381500,0
20250117,120900,325631000,381500,381500,381500,381500,5
20250117,120800,323723500,382000,382000,382000,382000,1
20250117,120700,323341500,382000,382000,382000,382000,1
20250117,120600,322959500,382000,382000,382000,382000,1
20250117,120500,322577500,381500,381500,381500,381500,29
20250117,120400,311514000,381500,381500,381500,381500,1
20250117,120300,311132500,381500,381000,381500,381000,2
20250117,120200,310370000,381500,381500,381500,381500,0
20250117,120100,310370000,381500,381500,381500,381500,2
20250117,120000,309607000,381500,381500,381500,381500,1
20250117,115900,309225500,381500,381500,381500,381500,1
20250117,115800,308844000,381500,381500,381500,381500,1
20250117,115700,308462500,381000,381000,381000,381000,0
20250117,115600,308462500,381000,381000,381000,381000,3
20250117,115500,307319500,381000,381000,381000,381000,1
20250117,115400,306938500,381500,381500,381500,381500,2
20250117,115300,306175500,381500,381500,381500,381500,0
20250117,115200,306175500,381500,381500,381500,381500,1
20250117,115100,305794000,381500,381500,381500,381500,1
20250117,115000,305412500,381000,381000,381000,381000,0
20250117,114900,305412500,381000,381000,381000,381000,2
20250117,114800,304650500,381000,381000,381000,381000,2
20250117,114700,303888500,380500,380500,380500,380500,0
20250117,114600,303888500,380500,380500,380500,380500,1
20250117,114500,303508000,380500,381500,381500,380500,6
20250117,114400,301223500,380500,380500,380500,380500,1
20250117,114300,300843000,381000,381000,381000,381000,3
20250117,114200,299700000,381000,381500,381500,381000,5
20250117,114100,297794500,381500,381500,381500,381500,0
20250117,114000,297794500,381500,381500,381500,381500,1
20250117,113900,297413000,380500,380500,380500,380500,0
20250117,113800,297413000,380500,381000,381000,380500,10
20250117,113700,293607500,381000,381000,381000,381000,1
20250117,113600,293226500,381500,381500,381500,381500,0
20250117,113500,293226500,381500,381500,381500,381500,1
20250117,113400,292845000,381000,381000,381000,381000,17
20250117,113300,286368000,381500,381500,381500,381500,1
20250117,113200,285986500,381500,381000,381500,381000,2
20250117,113100,285224000,381000,381000,381000,381000,0
20250117,113000,285224000,381000,381000,381000,381000,2
20250117,112900,284462000,381000,381500,381500,381000,8
20250117,112800,281411500,381000,381500,381500,381000,3
20250117,112700,280268000,381500,381500,381500,381500,0
20250117,112600,280268000,381500,381500,381500,381500,1
20250117,112500,279886500,381000,381000,381000,381000,2
20250117,112400,279124500,381500,381500,381500,381500,0
20250117,112300,279124500,381500,381500,381500,381500,2
20250117,112200,278361500,381500,381500,381500,381500,3
20250117,112100,277217000,381500,381500,382000,381500,3
20250117,112000,276072000,382000,382000,382000,382000,0
20250117,111900,276072000,382000,381500,382000,381500,2
20250117,111800,275308500,382000,382000,382000,382000,29
20250117,111700,264230500,382000,382000,382000,382000,0
20250117,111600,264230500,382000,382000,382000,382000,3
20250117,111500,263084500,382000,382000,382000,382000,0
20250117,111400,263084500,382000,382000,382000,382000,1
20250117,111300,262702500,382000,382000,382000,382000,1
20250117,111200,262320500,382000,382000,382000,382000,1
20250117,111100,261938500,382000,381500,382000,381500,5
20250117,111000,260030500,381500,381500,381500,381500,5
20250117,110900,258123000,381500,381500,381500,381500,1
20250117,110800,257741500,381500,381500,381500,381500,0
20250117,110700,257741500,381500,381500,381500,381500,2
20250117,110600,256978500,381000,381000,381000,381000,0
20250117,110500,256978500,381000,381000,381000,381000,3
20250117,110400,255835500,381000,381000,381000,381000,2
20250117,110300,255073500,380500,380500,380500,380500,0
20250117,110200,255073500,380500,380500,380500,380500,2
20250117,110100,254312500,380500,381000,381000,380500,4
20250117,110000,252790000,381000,381000,381000,380500,5
20250117,105900,250885500,380500,380500,380500,380500,1
20250117,105800,250505000,381000,381000,381000,381000,0
20250117,105700,250505000,381000,381000,381000,381000,1
20250117,105600,250124000,380500,380500,380500,380500,0
20250117,105500,250124000,380500,380500,380500,380500,3
20250117,105400,248982500,381000,380500,381000,380500,3
20250117,105300,247840500,381000,381000,381000,381000,0
20250117,105200,247840500,381000,381000,381000,381000,0
20250117,105100,247840500,381000,381000,381000,381000,2
20250117,105000,247078500,380500,380500,380500,380500,1
20250117,104900,246698000,381000,381000,381000,381000,0
20250117,104800,246698000,381000,381000,381000,381000,0
20250117,104700,246698000,381000,381000,381000,381000,1
20250117,104600,246317000,380500,380500,380500,380500,0
20250117,104500,246317000,380500,380500,380500,380500,2
20250117,104400,245556000,380500,380500,380500,380500,23
20250117,104300,236804500,380500,380500,380500,380500,0
20250117,104200,236804500,380500,380500,380500,380500,2
20250117,104100,236043500,380500,381000,381000,380500,4
20250117,104000,234520000,380500,380500,380500,380500,1
20250117,103900,234139500,380500,380500,380500,380500,2
20250117,103800,233378500,381000,381000,381000,380500,4
20250117,103700,231855000,381000,381000,381000,381000,1
20250117,103600,231474000,381000,380500,381000,380500,9
20250117,103500,228048000,380500,381000,381000,380500,3
20250117,103400,226906000,381000,381000,381000,381000,0
20250117,103300,226906000,381000,380500,381000,380500,7
20250117,103200,224240500,380500,381500,381500,380500,8
20250117,103100,221195000,381000,381000,381000,381000,1
20250117,103000,220814000,381500,381500,381500,381500,0
20250117,102900,220814000,381500,381500,381500,381500,1
20250117,102800,220432500,381000,381000,381000,381000,1
20250117,102700,220051500,382000,382000,382000,382000,0
20250117,102600,220051500,382000,382000,382000,382000,13
20250117,102500,215085500,382000,382000,382000,382000,0
20250117,102400,215085500,382000,382000,382000,382000,3
20250117,102300,213939500,382000,382000,382000,382000,13
20250117,102200,208973500,381000,381000,381000,381000,5
20250117,102100,207068500,380500,380500,380500,380500,2
20250117,102000,206307500,380500,381500,381500,380500,26
20250117,101900,196397000,382000,382000,382000,382000,2
20250117,101800,195633000,382000,382000,382000,382000,1
20250117,101700,195251000,382000,382000,382000,382000,1
20250117,101600,194869000,382000,382000,382000,382000,1
20250117,101500,194487000,381500,382000,382000,381500,7
20250117,101400,191816000,382000,382000,382000,382000,5
20250117,101300,189906000,381500,381500,381500,381500,57
20250117,101200,168160500,381500,381500,381500,381500,59
20250117,101100,145652000,381500,381500,381500,381500,3
20250117,101000,144507500,381500,381500,381500,381500,4
20250117,100900,142981500,381000,380500,381000,380500,7
20250117,100800,140315500,380500,380500,380500,380500,0
20250117,100700,140315500,380500,380500,380500,380500,3
20250117,100600,139174000,381000,380500,381000,380500,2
20250117,100500,138412500,380500,381000,381000,380500,7
20250117,100400,135747500,381000,381000,381000,381000,1
20250117,100300,135366500,381500,381500,381500,381500,1
20250117,100200,134985000,381000,381000,381000,381000,1
20250117,100100,134604000,381000,381500,381500,381000,16
20250117,100000,128501000,381000,381500,381500,381000,7
20250117,095900,125833000,381000,381000,381000,381000,0
20250117,095800,125833000,381000,381000,381000,381000,0
20250117,095700,125833000,381000,381000,381000,381000,0
20250117,095600,125833000,381000,381000,381000,381000,0
20250117,095500,125833000,381000,381000,381000,381000,5
20250117,095400,123928000,380500,380500,380500,380500,2
20250117,095300,123167000,380500,380500,380500,380500,0
20250117,095200,123167000,380500,380500,380500,380500,5
20250117,095100,121264500,380500,380500,380500,380500,0
20250117,095000,121264500,380500,380500,380500,380500,1
20250117,094900,120884000,380000,380500,380500,380000,10
20250117,094800,117081500,380500,380500,380500,380500,9
20250117,094700,113657000,380500,380500,380500,380500,1
20250117,094600,113276500,380500,380500,380500,380500,8
20250117,094500,110232500,380500,380500,380500,380500,10
20250117,094400,106427500,380500,380500,380500,380500,1
20250117,094300,106047000,381000,381000,381000,381000,2
20250117,094200,105285000,381500,381500,381500,381500,0
20250117,094100,105285000,381500,381500,381500,381500,0
20250117,094000,105285000,381500,381000,381500,381000,4
20250117,093900,103760500,381000,381000,381000,381000,0
20250117,093800,103760500,381000,381000,381000,381000,0
20250117,093700,103760500,381000,381000,381000,381000,5
20250117,093600,101855500,381000,381000,381000,381000,0
20250117,093500,101855500,381000,381000,381000,381000,0
20250117,093400,101855500,381000,381000,381000,381000,0
20250117,093300,101855500,381000,381000,381000,381000,6
20250117,093200,99569500,381000,381000,381000,381000,4
20250117,093100,98045500,381000,381000,381000,381000,0
20250117,093000,98045500,381000,381000,381000,381000,0
20250117,092900,98045500,381000,381000,381000,381000,3
20250117,092800,96902500,381000,381000,381000,381000,7
20250117,092700,94235500,380500,381500,381500,380500,52
20250117,092600,74410000,381500,381500,381500,381500,6
20250117,092500,72121000,381500,382000,382000,381500,7
20250117,092400,69448000,382000,381500,382000,381500,5
20250117,092300,67540000,381500,381500,381500,381500,0
20250117,092200,67540000,381500,381500,381500,381500,1
20250117,092100,67158500,382000,382000,382000,382000,0
20250117,092000,67158500,382000,382000,382000,382000,1
20250117,091900,66776500,382500,382500,382500,382500,0
20250117,091800,66776500,382500,382500,382500,382500,0
20250117,091700,66776500,382500,382500,382500,382500,5
20250117,091600,64864000,382500,382500,382500,382500,0
20250117,091500,64864000,382500,382500,382500,382500,0
20250117,091400,64864000,382500,383000,383000,382500,6
20250117,091300,62568500,383000,382000,383000,382000,6
20250117,091200,60273000,382000,382000,382000,382000,3
20250117,091100,59127000,382000,380500,382000,380500,11
20250117,091000,54928000,380500,380500,380500,380500,10
20250117,090900,51123000,382000,382000,382000,382000,2
20250117,090800,50359000,382500,383500,383500,382500,5
20250117,090700,48443500,383500,381500,383500,381500,58
20250117,090600,26263500,381500,381000,381500,381000,11
20250117,090500,22071500,380000,380000,380000,380000,4
20250117,090400,20551500,381000,381000,381000,381000,1
20250117,090300,20170500,382000,382000,382000,382000,1
20250117,090200,19788500,382000,382000,382000,382000,3
20250117,090100,18642500,382000,380500,382000,380500,19
20250117,090000,11400000,380000,380000,380000,380000,30