KissMeData/007310/min/candle-20250124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,184900,440196000,381500,381500,381500,381500,62
20250124,184800,440196000,381500,381500,381500,381500,0
20250124,184700,440196000,381500,381500,381500,381500,0
20250124,184600,440196000,381500,381500,381500,381500,0
20250124,184500,440196000,381500,381500,381500,381500,0
20250124,184400,440196000,381500,381500,381500,381500,0
20250124,184300,440196000,381500,381500,381500,381500,0
20250124,184200,440196000,381500,381500,381500,381500,0
20250124,184100,440196000,381500,381500,381500,381500,0
20250124,184000,440196000,381500,381500,381500,381500,0
20250124,183900,440196000,381500,381500,381500,381500,0
20250124,183800,440196000,381500,381500,381500,381500,0
20250124,183700,440196000,381500,381500,381500,381500,0
20250124,183600,440196000,381500,381500,381500,381500,0
20250124,183500,440196000,381500,381500,381500,381500,0
20250124,183400,440196000,381500,381500,381500,381500,0
20250124,183300,440196000,381500,381500,381500,381500,0
20250124,183200,440196000,381500,381500,381500,381500,0
20250124,183100,440196000,381500,381500,381500,381500,0
20250124,183000,440196000,381500,381500,381500,381500,0
20250124,182900,440196000,381500,381500,381500,381500,0
20250124,182800,440196000,381500,381500,381500,381500,0
20250124,182700,440196000,381500,381500,381500,381500,0
20250124,182600,440196000,381500,381500,381500,381500,0
20250124,182500,440196000,381500,381500,381500,381500,0
20250124,182400,440196000,381500,381500,381500,381500,0
20250124,182300,440196000,381500,381500,381500,381500,0
20250124,182200,440196000,381500,381500,381500,381500,0
20250124,182100,440196000,381500,381500,381500,381500,0
20250124,182000,440196000,381500,381500,381500,381500,0
20250124,181900,440196000,381500,381500,381500,381500,62
20250124,181800,440196000,381500,381500,381500,381500,0
20250124,181700,440196000,381500,381500,381500,381500,0
20250124,181600,440196000,381500,381500,381500,381500,0
20250124,181500,440196000,381500,381500,381500,381500,0
20250124,181400,440196000,381500,381500,381500,381500,0
20250124,181300,440196000,381500,381500,381500,381500,0
20250124,181200,440196000,381500,381500,381500,381500,0
20250124,181100,440196000,381500,381500,381500,381500,0
20250124,181000,440196000,381500,381500,381500,381500,0
20250124,180900,440196000,381500,381500,381500,381500,0
20250124,180800,440196000,381500,381500,381500,381500,0
20250124,180700,440196000,381500,381500,381500,381500,0
20250124,180600,440196000,381500,381500,381500,381500,0
20250124,180500,440196000,381500,381500,381500,381500,0
20250124,180400,440196000,381500,381500,381500,381500,0
20250124,180300,440196000,381500,381500,381500,381500,0
20250124,180200,440196000,381500,381500,381500,381500,0
20250124,180100,440196000,381500,381500,381500,381500,0
20250124,180000,440196000,381500,381500,381500,381500,0
20250124,175900,440196000,381500,381500,381500,381500,0
20250124,175800,440196000,381500,381500,381500,381500,0
20250124,175700,440196000,381500,381500,381500,381500,0
20250124,175600,440196000,381500,381500,381500,381500,0
20250124,175500,440196000,381500,381500,381500,381500,0
20250124,175400,440196000,381500,381500,381500,381500,0
20250124,175300,440196000,381500,381500,381500,381500,0
20250124,175200,440196000,381500,381500,381500,381500,0
20250124,175100,440196000,381500,381500,381500,381500,0
20250124,175000,440196000,381500,381500,381500,381500,0
20250124,174900,440196000,381500,381500,381500,381500,62
20250124,174800,440196000,381500,381500,381500,381500,0
20250124,174700,440196000,381500,381500,381500,381500,0
20250124,174600,440196000,381500,381500,381500,381500,0
20250124,174500,440196000,381500,381500,381500,381500,0
20250124,174400,440196000,381500,381500,381500,381500,0
20250124,174300,440196000,381500,381500,381500,381500,0
20250124,174200,440196000,381500,381500,381500,381500,0
20250124,174100,440196000,381500,381500,381500,381500,0
20250124,174000,440196000,381500,381500,381500,381500,0
20250124,173900,440196000,381500,381500,381500,381500,0
20250124,173800,440196000,381500,381500,381500,381500,0
20250124,173700,440196000,381500,381500,381500,381500,0
20250124,173600,440196000,381500,381500,381500,381500,0
20250124,173500,440196000,381500,381500,381500,381500,0
20250124,173400,440196000,381500,381500,381500,381500,0
20250124,173300,440196000,381500,381500,381500,381500,0
20250124,173200,440196000,381500,381500,381500,381500,0
20250124,173100,440196000,381500,381500,381500,381500,0
20250124,173000,440196000,381500,381500,381500,381500,0
20250124,172900,440196000,381500,381500,381500,381500,0
20250124,172800,440196000,381500,381500,381500,381500,0
20250124,172700,440196000,381500,381500,381500,381500,0
20250124,172600,440196000,381500,381500,381500,381500,0
20250124,172500,440196000,381500,381500,381500,381500,0
20250124,172400,440196000,381500,381500,381500,381500,0
20250124,172300,440196000,381500,381500,381500,381500,0
20250124,172200,440196000,381500,381500,381500,381500,0
20250124,172100,440196000,381500,381500,381500,381500,0
20250124,172000,440196000,381500,381500,381500,381500,0
20250124,171900,440196000,381500,381500,381500,381500,62
20250124,171800,440196000,381500,381500,381500,381500,0
20250124,171700,440196000,381500,381500,381500,381500,0
20250124,171600,440196000,381500,381500,381500,381500,0
20250124,171500,440196000,381500,381500,381500,381500,0
20250124,171400,440196000,381500,381500,381500,381500,0
20250124,171300,440196000,381500,381500,381500,381500,0
20250124,171200,440196000,381500,381500,381500,381500,0
20250124,171100,440196000,381500,381500,381500,381500,0
20250124,171000,440196000,381500,381500,381500,381500,0
20250124,170900,440196000,381500,381500,381500,381500,0
20250124,170800,440196000,381500,381500,381500,381500,0
20250124,170700,440196000,381500,381500,381500,381500,0
20250124,170600,440196000,381500,381500,381500,381500,0
20250124,170500,440196000,381500,381500,381500,381500,0
20250124,170400,440196000,381500,381500,381500,381500,0
20250124,170300,440196000,381500,381500,381500,381500,0
20250124,170200,440196000,381500,381500,381500,381500,0
20250124,170100,440196000,381500,381500,381500,381500,0
20250124,170000,440196000,381500,381500,381500,381500,0
20250124,165900,440196000,381500,381500,381500,381500,0
20250124,165800,440196000,381500,381500,381500,381500,0
20250124,165700,440196000,381500,381500,381500,381500,0
20250124,165600,440196000,381500,381500,381500,381500,0
20250124,165500,440196000,381500,381500,381500,381500,0
20250124,165400,440196000,381500,381500,381500,381500,0
20250124,165300,440196000,381500,381500,381500,381500,0
20250124,165200,440196000,381500,381500,381500,381500,0
20250124,165100,440196000,381500,381500,381500,381500,0
20250124,165000,440196000,381500,381500,381500,381500,0
20250124,164900,440196000,381500,381500,381500,381500,62
20250124,164800,440196000,381500,381500,381500,381500,0
20250124,164700,440196000,381500,381500,381500,381500,0
20250124,164600,440196000,381500,381500,381500,381500,0
20250124,164500,440196000,381500,381500,381500,381500,0
20250124,164400,440196000,381500,381500,381500,381500,0
20250124,164300,440196000,381500,381500,381500,381500,0
20250124,164200,440196000,381500,381500,381500,381500,0
20250124,164100,440196000,381500,381500,381500,381500,0
20250124,164000,440196000,381500,381500,381500,381500,0
20250124,163900,440196000,381500,381500,381500,381500,0
20250124,163800,440196000,381500,381500,381500,381500,0
20250124,163700,440196000,381500,381500,381500,381500,0
20250124,163600,440196000,381500,381500,381500,381500,0
20250124,163500,440196000,381500,381500,381500,381500,0
20250124,163400,440196000,381500,381500,381500,381500,0
20250124,163300,440196000,381500,381500,381500,381500,0
20250124,163200,440196000,381500,381500,381500,381500,0
20250124,163100,440196000,381500,381500,381500,381500,0
20250124,163000,440196000,381500,381500,381500,381500,0
20250124,162900,440196000,381500,381500,381500,381500,0
20250124,162800,440196000,381500,381500,381500,381500,0
20250124,162700,440196000,381500,381500,381500,381500,0
20250124,162600,440196000,381500,381500,381500,381500,0
20250124,162500,440196000,381500,381500,381500,381500,0
20250124,162400,440196000,381500,381500,381500,381500,0
20250124,162300,440196000,381500,381500,381500,381500,0
20250124,162200,440196000,381500,381500,381500,381500,0
20250124,162100,440196000,381500,381500,381500,381500,0
20250124,162000,440196000,381500,381500,381500,381500,0
20250124,161900,440196000,381500,381500,381500,381500,62
20250124,161800,440196000,381500,381500,381500,381500,0
20250124,161700,440196000,381500,381500,381500,381500,0
20250124,161600,440196000,381500,381500,381500,381500,0
20250124,161500,440196000,381500,381500,381500,381500,0
20250124,161400,440196000,381500,381500,381500,381500,0
20250124,161300,440196000,381500,381500,381500,381500,0
20250124,161200,440196000,381500,381500,381500,381500,0
20250124,161100,440196000,381500,381500,381500,381500,0
20250124,161000,440196000,381500,381500,381500,381500,0
20250124,160900,440196000,381500,381500,381500,381500,0
20250124,160800,440196000,381500,381500,381500,381500,0
20250124,160700,440196000,381500,381500,381500,381500,0
20250124,160600,440196000,381500,381500,381500,381500,0
20250124,160500,440196000,381500,381500,381500,381500,0
20250124,160400,440196000,381500,381500,381500,381500,0
20250124,160300,440196000,381500,381500,381500,381500,0
20250124,160200,440196000,381500,381500,381500,381500,0
20250124,160100,440196000,381500,381500,381500,381500,0
20250124,160000,440196000,381500,381500,381500,381500,0
20250124,155900,440196000,381500,381500,381500,381500,0
20250124,155800,440196000,381500,381500,381500,381500,0
20250124,155700,440196000,381500,381500,381500,381500,0
20250124,155600,440196000,381500,381500,381500,381500,0
20250124,155500,440196000,381500,381500,381500,381500,0
20250124,155400,440196000,381500,381500,381500,381500,0
20250124,155300,440196000,381500,381500,381500,381500,0
20250124,155200,440196000,381500,381500,381500,381500,0
20250124,155100,440196000,381500,381500,381500,381500,0
20250124,155000,440196000,381500,381500,381500,381500,0
20250124,154900,440196000,381500,381500,381500,381500,62
20250124,154800,440196000,381500,381500,381500,381500,0
20250124,154700,440196000,381500,381500,381500,381500,0
20250124,154600,440196000,381500,381500,381500,381500,0
20250124,154500,440196000,381500,381500,381500,381500,0
20250124,154400,440196000,381500,381500,381500,381500,0
20250124,154300,440196000,381500,381500,381500,381500,0
20250124,154200,440196000,381500,381500,381500,381500,0
20250124,154100,440196000,381500,381500,381500,381500,0
20250124,154000,440196000,381500,381500,381500,381500,0
20250124,153900,440196000,381500,381500,381500,381500,0
20250124,153800,440196000,381500,381500,381500,381500,0
20250124,153700,440196000,381500,381500,381500,381500,0
20250124,153600,440196000,381500,381500,381500,381500,0
20250124,153500,440196000,381500,381500,381500,381500,0
20250124,153400,440196000,381500,381500,381500,381500,0
20250124,153300,440196000,381500,381500,381500,381500,0
20250124,153200,440196000,381500,381500,381500,381500,0
20250124,153100,440196000,381500,381500,381500,381500,0
20250124,153000,440196000,381500,381500,381500,381500,62
20250124,152900,416543000,382500,382500,382500,382500,0
20250124,152800,416543000,382500,382500,382500,382500,0
20250124,152700,416543000,382500,382500,382500,382500,0
20250124,152600,416543000,382500,382500,382500,382500,0
20250124,152500,416543000,382500,382500,382500,382500,0
20250124,152400,416543000,382500,382500,382500,382500,0
20250124,152300,416543000,382500,382500,382500,382500,0
20250124,152200,416543000,382500,382500,382500,382500,0
20250124,152100,416543000,382500,382500,382500,382500,0
20250124,152000,416543000,382500,382500,382500,382500,0
20250124,151900,416543000,382500,382000,382500,381500,87
20250124,151800,383270000,382000,382000,382500,382000,12
20250124,151700,378685000,382000,382000,382000,382000,0
20250124,151600,378685000,382000,382000,382000,382000,1
20250124,151500,378303000,382000,382000,382500,382000,14
20250124,151400,372954000,382000,382000,382000,382000,4
20250124,151300,371426000,382500,382500,382500,382500,0
20250124,151200,371426000,382500,382500,382500,382500,2
20250124,151100,370661000,382000,382000,382000,382000,0
20250124,151000,370661000,382000,382000,382000,382000,6
20250124,150900,368369000,382000,382000,382000,382000,0
20250124,150800,368369000,382000,382000,382000,382000,0
20250124,150700,368369000,382000,382000,382000,382000,0
20250124,150600,368369000,382000,382000,382000,382000,2
20250124,150500,367605000,382000,382000,382000,382000,13
20250124,150400,362639000,382000,382500,382500,382000,3
20250124,150300,361492000,381500,382500,382500,381500,9
20250124,150200,358054500,381500,381500,381500,381500,0
20250124,150100,358054500,381500,381500,381500,381500,0
20250124,150000,358054500,381500,381500,381500,381500,10
20250124,145900,354239500,381500,381500,381500,381500,0
20250124,145800,354239500,381500,381500,381500,381500,3
20250124,145700,353095000,381500,381500,381500,381500,0
20250124,145600,353095000,381500,381500,381500,381500,0
20250124,145500,353095000,381500,381500,381500,381500,1
20250124,145400,352713500,382500,382000,382500,382000,15
20250124,145300,346981000,382000,382500,382500,382000,20
20250124,145200,339332000,382500,382500,382500,382500,0
20250124,145100,339332000,382500,382500,382500,382500,3
20250124,145000,338184500,382500,382500,382500,382500,0
20250124,144900,338184500,382500,382500,382500,382500,0
20250124,144800,338184500,382500,382500,382500,382500,0
20250124,144700,338184500,382500,382500,382500,382500,0
20250124,144600,338184500,382500,382500,382500,382500,0
20250124,144500,338184500,382500,382500,382500,382500,0
20250124,144400,338184500,382500,382500,382500,382500,1
20250124,144300,337802000,383000,383000,383000,383000,10
20250124,144200,333972000,383000,383000,383000,383000,2
20250124,144100,333206000,382500,382500,382500,382500,0
20250124,144000,333206000,382500,382500,382500,382500,2
20250124,143900,332441000,382500,382500,382500,382500,0
20250124,143800,332441000,382500,382500,382500,382500,0
20250124,143700,332441000,382500,382000,382500,382000,15
20250124,143600,326706000,381500,381500,381500,381500,0
20250124,143500,326706000,381500,381500,381500,381500,0
20250124,143400,326706000,381500,381500,381500,381500,2
20250124,143300,325943000,382000,381500,382000,381500,10
20250124,143200,322127000,382000,382000,382000,382000,0
20250124,143100,322127000,382000,382000,382000,382000,0
20250124,143000,322127000,382000,381500,382000,381500,2
20250124,142900,321363500,381500,381500,381500,381500,2
20250124,142800,320600500,381500,381500,381500,381500,4
20250124,142700,319074500,382000,382000,382000,382000,0
20250124,142600,319074500,382000,382000,382000,382000,3
20250124,142500,317928500,381500,381000,381500,381000,4
20250124,142400,316404000,381000,381000,381000,381000,1
20250124,142300,316023000,381000,381000,381000,381000,1
20250124,142200,315642000,381000,381000,381000,381000,1
20250124,142100,315261000,381000,381000,381000,381000,2
20250124,142000,314499000,381500,381500,381500,381500,0
20250124,141900,314499000,381500,381500,381500,381500,0
20250124,141800,314499000,381500,381500,381500,381500,2
20250124,141700,313736000,381000,381000,381000,381000,4
20250124,141600,312212000,381000,381000,381000,381000,2
20250124,141500,311450000,381000,382000,382000,381000,2
20250124,141400,310687000,381500,381500,381500,381500,1
20250124,141300,310305500,381500,381500,381500,381500,1
20250124,141200,309924000,381500,381500,381500,381500,2
20250124,141100,309161000,382000,381500,382000,381500,3
20250124,141000,308015500,382000,382000,382000,382000,1
20250124,140900,307633500,381500,381500,381500,381500,1
20250124,140800,307252000,381500,381500,381500,381500,1
20250124,140700,306870500,381500,381500,381500,381000,12
20250124,140600,302293500,381000,381000,381000,381000,13
20250124,140500,297340500,381000,381000,381000,381000,1
20250124,140400,296959500,381000,381000,381000,381000,4
20250124,140300,295435500,381000,381000,381000,381000,2
20250124,140200,294673500,381000,381000,381000,381000,1
20250124,140100,294292500,381500,381500,381500,381500,1
20250124,140000,293911000,381000,381000,381000,381000,1
20250124,135900,293530000,381000,381000,381000,381000,1
20250124,135800,293149000,381000,381000,381000,381000,2
20250124,135700,292387000,381500,381500,381500,381000,11
20250124,135600,288191500,381000,381500,381500,381000,12
20250124,135500,283614000,381500,382000,382000,381500,5
20250124,135400,281706000,381500,381500,381500,381500,2
20250124,135300,280943000,381500,381500,381500,381500,4
20250124,135200,279417000,381500,381500,381500,381500,1
20250124,135100,279035500,381500,381500,381500,381500,0
20250124,135000,279035500,381500,381500,381500,381500,1
20250124,134900,278654000,381500,381500,381500,381500,2
20250124,134800,277891000,381500,382000,382000,381500,2
20250124,134700,277127500,381500,381500,381500,381500,1
20250124,134600,276746000,381500,381500,381500,381500,1
20250124,134500,276364500,381500,381500,381500,381500,2
20250124,134400,275601500,381500,381500,381500,381500,5
20250124,134300,273694000,381500,381500,381500,381500,1
20250124,134200,273312500,381500,381500,381500,381500,1
20250124,134100,272931000,381500,381500,381500,381500,0
20250124,134000,272931000,381500,381500,381500,381500,2
20250124,133900,272168000,381500,381500,381500,381500,1
20250124,133800,271786500,381500,381500,381500,381500,1
20250124,133700,271405000,381500,381500,381500,381500,1
20250124,133600,271023500,381500,381500,381500,381500,2
20250124,133500,270260500,381500,381500,381500,381500,1
20250124,133400,269879000,381500,381500,381500,381500,4
20250124,133300,268353000,381500,381500,381500,381500,1
20250124,133200,267971500,381500,381500,381500,381500,0
20250124,133100,267971500,381500,381500,381500,381500,2
20250124,133000,267208500,381500,381500,381500,381500,1
20250124,132900,266827000,381500,381500,381500,381500,1
20250124,132800,266445500,381500,381500,381500,381500,11
20250124,132700,262249000,381500,381500,381500,381500,2
20250124,132600,261486000,381500,381500,381500,381500,1
20250124,132500,261104500,381500,381500,381500,381500,1
20250124,132400,260723000,381500,381500,381500,381500,4
20250124,132300,259197000,381500,381500,381500,381500,2
20250124,132200,258434000,381500,381500,381500,381500,1
20250124,132100,258052500,381500,381500,381500,381500,1
20250124,132000,257671000,381500,381500,382000,381500,3
20250124,131900,256526000,381500,381500,381500,381500,1
20250124,131800,256144500,381500,381500,381500,381500,2
20250124,131700,255381500,381500,381500,381500,381500,1
20250124,131600,255000000,382000,381500,382000,381500,7
20250124,131500,252327000,381500,381500,381500,381500,1
20250124,131400,251945500,381500,381500,381500,381500,15
20250124,131300,246223000,382000,381500,382000,381500,3
20250124,131200,245077500,382000,382000,382000,382000,0
20250124,131100,245077500,382000,382000,382000,382000,0
20250124,131000,245077500,382000,382000,382000,382000,3
20250124,130900,243931500,382000,382000,382000,382000,3
20250124,130800,242785500,382000,382000,382000,382000,1
20250124,130700,242403500,382000,382000,382000,382000,1
20250124,130600,242021500,382000,382000,382000,382000,1
20250124,130500,241639500,382000,382000,382000,382000,2
20250124,130400,240875500,382500,382500,382500,382500,3
20250124,130300,239728000,382500,382500,382500,382500,0
20250124,130200,239728000,382500,382500,382500,382500,1
20250124,130100,239345500,382500,382500,382500,382500,1
20250124,130000,238963000,383000,383000,383000,383000,1
20250124,125900,238580000,382500,382500,382500,382500,1
20250124,125800,238197500,382500,382500,382500,382500,0
20250124,125700,238197500,382500,382500,382500,382500,0
20250124,125600,238197500,382500,382500,382500,382500,0
20250124,125500,238197500,382500,382500,382500,382500,7
20250124,125400,235520000,382500,382500,382500,382500,0
20250124,125300,235520000,382500,382500,382500,382500,0
20250124,125200,235520000,382500,382500,382500,382500,0
20250124,125100,235520000,382500,382500,382500,382500,0
20250124,125000,235520000,382500,382500,382500,382500,0
20250124,124900,235520000,382500,382500,382500,382500,0
20250124,124800,235520000,382500,382500,382500,382500,9
20250124,124700,232077500,382000,382000,382000,382000,1
20250124,124600,231695500,382500,382500,382500,382500,0
20250124,124500,231695500,382500,382500,382500,382500,0
20250124,124400,231695500,382500,382500,382500,382500,0
20250124,124300,231695500,382500,382500,382500,382500,0
20250124,124200,231695500,382500,382500,382500,382500,0
20250124,124100,231695500,382500,382500,382500,382500,0
20250124,124000,231695500,382500,382500,382500,382500,0
20250124,123900,231695500,382500,382500,382500,382500,0
20250124,123800,231695500,382500,382000,382500,382000,9
20250124,123700,228256500,382000,382000,382000,382000,0
20250124,123600,228256500,382000,382000,382000,382000,81
20250124,123500,197314500,382000,382000,382000,382000,0
20250124,123400,197314500,382000,382000,382000,382000,1
20250124,123300,196932500,382500,382500,382500,382500,0
20250124,123200,196932500,382500,382500,382500,382500,0
20250124,123100,196932500,382500,382500,382500,382500,0
20250124,123000,196932500,382500,382500,382500,382500,0
20250124,122900,196932500,382500,382500,382500,382500,0
20250124,122800,196932500,382500,382500,382500,382500,0
20250124,122700,196932500,382500,382500,382500,382500,0
20250124,122600,196932500,382500,382500,382500,382500,0
20250124,122500,196932500,382500,382500,382500,382500,1
20250124,122400,196550000,382500,382500,382500,382500,0
20250124,122300,196550000,382500,382500,382500,382500,0
20250124,122200,196550000,382500,382500,382500,382500,0
20250124,122100,196550000,382500,382500,382500,382500,0
20250124,122000,196550000,382500,382500,382500,382500,5
20250124,121900,194637500,382500,382500,382500,382500,0
20250124,121800,194637500,382500,382500,382500,382500,1
20250124,121700,194255000,382500,382500,382500,382500,1
20250124,121600,193872500,382500,382500,382500,382500,0
20250124,121500,193872500,382500,382500,382500,382500,0
20250124,121400,193872500,382500,382500,382500,382500,0
20250124,121300,193872500,382500,382500,382500,382500,0
20250124,121200,193872500,382500,382500,382500,382500,0
20250124,121100,193872500,382500,382500,382500,382500,0
20250124,121000,193872500,382500,382500,382500,382500,4
20250124,120900,192342500,382500,382500,382500,382500,1
20250124,120800,191960000,382500,382500,382500,382500,0
20250124,120700,191960000,382500,382500,382500,382500,0
20250124,120600,191960000,382500,382500,382500,382500,0
20250124,120500,191960000,382500,382500,382500,382500,0
20250124,120400,191960000,382500,382500,382500,382500,1
20250124,120300,191577500,383000,383000,383000,383000,0
20250124,120200,191577500,383000,383000,383000,383000,0
20250124,120100,191577500,383000,383000,383000,383000,1
20250124,120000,191194500,383000,383000,383000,383000,0
20250124,115900,191194500,383000,383000,383000,383000,1
20250124,115800,190811500,383000,383000,383000,383000,0
20250124,115700,190811500,383000,383000,383000,383000,0
20250124,115600,190811500,383000,383000,383000,383000,0
20250124,115500,190811500,383000,383000,383000,383000,0
20250124,115400,190811500,383000,383000,383000,383000,0
20250124,115300,190811500,383000,383000,383000,383000,0
20250124,115200,190811500,383000,383000,383000,383000,1
20250124,115100,190428500,383000,383000,383000,383000,0
20250124,115000,190428500,383000,383000,383000,383000,1
20250124,114900,190045500,382500,382500,382500,382500,1
20250124,114800,189663000,382500,382500,382500,382500,0
20250124,114700,189663000,382500,382500,382500,382500,0
20250124,114600,189663000,382500,382500,382500,382500,0
20250124,114500,189663000,382500,382500,382500,382500,1
20250124,114400,189280500,383000,383000,383000,383000,0
20250124,114300,189280500,383000,383000,383000,383000,0
20250124,114200,189280500,383000,383000,383000,383000,0
20250124,114100,189280500,383000,383000,383000,383000,0
20250124,114000,189280500,383000,383000,383000,383000,1
20250124,113900,188897500,383000,383000,383000,383000,0
20250124,113800,188897500,383000,383000,383000,383000,0
20250124,113700,188897500,383000,383000,383000,383000,0
20250124,113600,188897500,383000,383000,383000,383000,0
20250124,113500,188897500,383000,383000,383000,383000,1
20250124,113400,188514500,382500,382500,382500,382500,1
20250124,113300,188132000,382500,382500,382500,382500,1
20250124,113200,187749500,382500,382500,382500,382500,0
20250124,113100,187749500,382500,382500,382500,382500,5
20250124,113000,185837000,383000,383000,383000,383000,1
20250124,112900,185454000,382000,382000,382000,382000,0
20250124,112800,185454000,382000,382000,382000,382000,0
20250124,112700,185454000,382000,382000,382000,382000,0
20250124,112600,185454000,382000,382000,382000,382000,0
20250124,112500,185454000,382000,382000,382000,382000,0
20250124,112400,185454000,382000,382000,382000,382000,0
20250124,112300,185454000,382000,382000,382000,382000,0
20250124,112200,185454000,382000,382000,382000,382000,0
20250124,112100,185454000,382000,382000,382000,382000,1
20250124,112000,185072000,382000,382000,382000,382000,0
20250124,111900,185072000,382000,382500,382500,382000,37
20250124,111800,170920500,382500,382500,382500,382500,0
20250124,111700,170920500,382500,382500,382500,382500,0
20250124,111600,170920500,382500,382500,382500,382500,0
20250124,111500,170920500,382500,382500,382500,382500,4
20250124,111400,169390500,382500,382500,382500,382500,0
20250124,111300,169390500,382500,382500,382500,382500,1
20250124,111200,169008000,382500,382500,382500,382500,1
20250124,111100,168625500,382500,382500,382500,382500,0
20250124,111000,168625500,382500,382500,382500,382500,4
20250124,110900,167095500,382500,382500,382500,382500,1
20250124,110800,166713000,382500,382500,382500,382500,0
20250124,110700,166713000,382500,382500,382500,382500,1
20250124,110600,166330500,382500,382500,382500,382500,0
20250124,110500,166330500,382500,382500,382500,382500,1
20250124,110400,165948000,382500,382500,382500,382500,1
20250124,110300,165565500,383000,383000,383000,383000,0
20250124,110200,165565500,383000,383000,383000,383000,0
20250124,110100,165565500,383000,383000,383000,383000,1
20250124,110000,165182500,383000,383000,383000,382500,34
20250124,105900,152176500,382500,382500,382500,382500,1
20250124,105800,151794000,382500,382500,382500,382500,23
20250124,105700,142996500,382000,382000,382000,382000,45
20250124,105600,125806500,382000,382000,382000,382000,0
20250124,105500,125806500,382000,382000,382000,382000,1
20250124,105400,125424500,382000,382000,382000,382000,0
20250124,105300,125424500,382000,382000,382000,382000,0
20250124,105200,125424500,382000,382000,382000,382000,5
20250124,105100,123514500,382000,382500,382500,382000,8
20250124,105000,120455000,382500,382500,382500,382500,59
20250124,104900,97887500,382500,382500,382500,382500,0
20250124,104800,97887500,382500,382500,382500,382500,0
20250124,104700,97887500,382500,382500,382500,382500,0
20250124,104600,97887500,382500,382500,382500,382500,6
20250124,104500,95592500,382000,382500,382500,382000,3
20250124,104400,94445500,382500,382500,382500,382500,13
20250124,104300,89473000,382000,382000,382000,382000,0
20250124,104200,89473000,382000,382000,382000,382000,0
20250124,104100,89473000,382000,382000,382000,382000,0
20250124,104000,89473000,382000,382000,382000,382000,0
20250124,103900,89473000,382000,382000,382000,382000,1
20250124,103800,89091000,383000,383000,383000,383000,20
20250124,103700,81431000,382500,383000,383000,382500,5
20250124,103600,79518000,382500,382500,382500,382500,0
20250124,103500,79518000,382500,382500,382500,382500,1
20250124,103400,79135500,382000,382000,382000,382000,0
20250124,103300,79135500,382000,382500,382500,382000,10
20250124,103200,75312500,382500,382500,382500,382500,4
20250124,103100,73782500,382500,382500,382500,382500,0
20250124,103000,73782500,382500,382500,382500,382500,1
20250124,102900,73400000,382500,382500,382500,382500,0
20250124,102800,73400000,382500,382500,382500,382500,0
20250124,102700,73400000,382500,382500,382500,382500,0
20250124,102600,73400000,382500,382500,382500,382500,0
20250124,102500,73400000,382500,382500,382500,382500,0
20250124,102400,73400000,382500,382500,382500,382500,0
20250124,102300,73400000,382500,382500,382500,382500,7
20250124,102200,70722500,382500,382500,382500,382500,0
20250124,102100,70722500,382500,382500,382500,382500,0
20250124,102000,70722500,382500,382500,382500,382500,0
20250124,101900,70722500,382500,382500,382500,382500,20
20250124,101800,63072500,382000,382000,382000,382000,0
20250124,101700,63072500,382000,382000,382000,382000,0
20250124,101600,63072500,382000,382500,382500,382000,3
20250124,101500,61926000,382500,382500,382500,382500,1
20250124,101400,61543500,381500,381500,381500,381500,2
20250124,101300,60780500,382000,382000,382000,382000,0
20250124,101200,60780500,382000,382000,382000,382000,2
20250124,101100,60016500,381500,381500,381500,381500,0
20250124,101000,60016500,381500,381500,381500,381500,17
20250124,100900,53531000,382000,382000,382000,382000,0
20250124,100800,53531000,382000,382000,382000,382000,0
20250124,100700,53531000,382000,382000,382000,382000,0
20250124,100600,53531000,382000,382000,382000,382000,0
20250124,100500,53531000,382000,382000,382000,382000,0
20250124,100400,53531000,382000,382000,382000,382000,2
20250124,100300,52767000,382000,382000,382000,382000,22
20250124,100200,44363000,382000,382000,382000,382000,1
20250124,100100,43981000,382500,382500,382500,382500,1
20250124,100000,43598500,382000,382500,382500,382000,5
20250124,095900,41687500,382500,382500,382500,382500,0
20250124,095800,41687500,382500,382500,382500,382500,1
20250124,095700,41305000,382500,382500,382500,382500,0
20250124,095600,41305000,382500,382500,382500,382500,0
20250124,095500,41305000,382500,382500,382500,382500,0
20250124,095400,41305000,382500,382500,382500,382500,0
20250124,095300,41305000,382500,382500,382500,382500,0
20250124,095200,41305000,382500,382500,382500,382500,10
20250124,095100,37480000,382500,382500,382500,382500,1
20250124,095000,37097500,382500,382500,382500,382500,1
20250124,094900,36715000,382500,382500,382500,382500,0
20250124,094800,36715000,382500,382500,382500,382500,0
20250124,094700,36715000,382500,382500,382500,382500,0
20250124,094600,36715000,382500,382500,382500,382500,0
20250124,094500,36715000,382500,382500,382500,382500,0
20250124,094400,36715000,382500,382500,382500,382500,0
20250124,094300,36715000,382500,382500,382500,382500,0
20250124,094200,36715000,382500,382500,382500,382500,0
20250124,094100,36715000,382500,382500,382500,382500,6
20250124,094000,34420000,383000,383000,383000,383000,1
20250124,093900,34037000,383000,383000,383000,383000,1
20250124,093800,33654000,382500,382500,382500,382500,0
20250124,093700,33654000,382500,382500,382500,382500,1
20250124,093600,33271500,382500,382500,382500,382500,1
20250124,093500,32889000,382500,382500,382500,382500,1
20250124,093400,32506500,381500,381500,381500,381500,0
20250124,093300,32506500,381500,382500,383000,381500,14
20250124,093200,27158500,383000,383000,383000,383000,0
20250124,093100,27158500,383000,383000,383000,383000,1
20250124,093000,26775500,382000,382000,382000,382000,0
20250124,092900,26775500,382000,382000,382000,382000,0
20250124,092800,26775500,382000,382000,382000,382000,0
20250124,092700,26775500,382000,381500,382500,381500,10
20250124,092600,22955500,382000,382000,382000,382000,1
20250124,092500,22573500,382000,382000,382000,382000,0
20250124,092400,22573500,382000,382000,382000,382000,0
20250124,092300,22573500,382000,382000,382000,382000,2
20250124,092200,21809500,382000,382000,382000,382000,0
20250124,092100,21809500,382000,382000,382000,382000,0
20250124,092000,21809500,382000,382000,382000,382000,2
20250124,091900,21045500,383000,383000,383000,383000,0
20250124,091800,21045500,383000,383000,383000,383000,0
20250124,091700,21045500,383000,383000,383000,383000,0
20250124,091600,21045500,383000,383000,383000,383000,1
20250124,091500,20662500,383000,383000,383000,383000,2
20250124,091400,19896500,381500,381500,381500,381500,6
20250124,091300,17607500,381500,381500,381500,381500,0
20250124,091200,17607500,381500,382500,382500,381500,5
20250124,091100,15698000,381500,381500,381500,381500,2
20250124,091000,14935000,382000,382000,382000,382000,2
20250124,090900,14171000,381500,383000,383000,381500,7
20250124,090800,11493000,382000,382000,382000,382000,2
20250124,090700,10729000,383500,383500,383500,383500,10
20250124,090600,6894000,382000,383500,383500,382000,5
20250124,090500,4979500,382000,382000,382000,382000,0
20250124,090400,4979500,382000,382000,382000,382000,0
20250124,090300,4979500,382000,382000,382000,382000,0
20250124,090200,4979500,382000,382000,382000,382000,0
20250124,090100,4979500,382000,382000,382000,382000,4
20250124,090000,3451500,383500,383500,383500,383500,9