KissMeData/002960/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,183800,670932500,237500,237500,237500,237500,64
20231115,183700,670932500,237500,237500,237500,237500,0
20231115,183600,670932500,237500,237500,237500,237500,0
20231115,183500,670932500,237500,237500,237500,237500,0
20231115,183400,670932500,237500,237500,237500,237500,0
20231115,183300,670932500,237500,237500,237500,237500,0
20231115,183200,670932500,237500,237500,237500,237500,0
20231115,183100,670932500,237500,237500,237500,237500,0
20231115,183000,670932500,237500,237500,237500,237500,0
20231115,182900,670932500,237500,237500,237500,237500,0
20231115,182800,670932500,237500,237500,237500,237500,0
20231115,182700,670932500,237500,237500,237500,237500,0
20231115,182600,670932500,237500,237500,237500,237500,0
20231115,182500,670932500,237500,237500,237500,237500,0
20231115,182400,670932500,237500,237500,237500,237500,0
20231115,182300,670932500,237500,237500,237500,237500,0
20231115,182200,670932500,237500,237500,237500,237500,0
20231115,182100,670932500,237500,237500,237500,237500,0
20231115,182000,670932500,237500,237500,237500,237500,0
20231115,181900,670932500,237500,237500,237500,237500,0
20231115,181800,670932500,237500,237500,237500,237500,0
20231115,181700,670932500,237500,237500,237500,237500,0
20231115,181600,670932500,237500,237500,237500,237500,0
20231115,181500,670932500,237500,237500,237500,237500,0
20231115,181400,670932500,237500,237500,237500,237500,0
20231115,181300,670932500,237500,237500,237500,237500,0
20231115,181200,670932500,237500,237500,237500,237500,0
20231115,181100,670932500,237500,237500,237500,237500,0
20231115,181000,670932500,237500,237500,237500,237500,0
20231115,180900,670932500,237500,237500,237500,237500,0
20231115,180800,670932500,237500,237500,237500,237500,64
20231115,180700,670932500,237500,237500,237500,237500,0
20231115,180600,670932500,237500,237500,237500,237500,0
20231115,180500,670932500,237500,237500,237500,237500,0
20231115,180400,670932500,237500,237500,237500,237500,0
20231115,180300,670932500,237500,237500,237500,237500,0
20231115,180200,670932500,237500,237500,237500,237500,0
20231115,180100,670932500,237500,237500,237500,237500,0
20231115,180000,670932500,237500,237500,237500,237500,0
20231115,175900,670932500,237500,237500,237500,237500,0
20231115,175800,670932500,237500,237500,237500,237500,0
20231115,175700,670932500,237500,237500,237500,237500,0
20231115,175600,670932500,237500,237500,237500,237500,0
20231115,175500,670932500,237500,237500,237500,237500,0
20231115,175400,670932500,237500,237500,237500,237500,0
20231115,175300,670932500,237500,237500,237500,237500,0
20231115,175200,670932500,237500,237500,237500,237500,0
20231115,175100,670932500,237500,237500,237500,237500,0
20231115,175000,670932500,237500,237500,237500,237500,0
20231115,174900,670932500,237500,237500,237500,237500,0
20231115,174800,670932500,237500,237500,237500,237500,0
20231115,174700,670932500,237500,237500,237500,237500,0
20231115,174600,670932500,237500,237500,237500,237500,0
20231115,174500,670932500,237500,237500,237500,237500,0
20231115,174400,670932500,237500,237500,237500,237500,0
20231115,174300,670932500,237500,237500,237500,237500,0
20231115,174200,670932500,237500,237500,237500,237500,0
20231115,174100,670932500,237500,237500,237500,237500,0
20231115,174000,670932500,237500,237500,237500,237500,0
20231115,173900,670932500,237500,237500,237500,237500,0
20231115,173800,670932500,237500,237500,237500,237500,64
20231115,173700,670932500,237500,237500,237500,237500,0
20231115,173600,670932500,237500,237500,237500,237500,0
20231115,173500,670932500,237500,237500,237500,237500,0
20231115,173400,670932500,237500,237500,237500,237500,0
20231115,173300,670932500,237500,237500,237500,237500,0
20231115,173200,670932500,237500,237500,237500,237500,0
20231115,173100,670932500,237500,237500,237500,237500,0
20231115,173000,670932500,237500,237500,237500,237500,0
20231115,172900,670932500,237500,237500,237500,237500,0
20231115,172800,670932500,237500,237500,237500,237500,0
20231115,172700,670932500,237500,237500,237500,237500,0
20231115,172600,670932500,237500,237500,237500,237500,0
20231115,172500,670932500,237500,237500,237500,237500,0
20231115,172400,670932500,237500,237500,237500,237500,0
20231115,172300,670932500,237500,237500,237500,237500,0
20231115,172200,670932500,237500,237500,237500,237500,0
20231115,172100,670932500,237500,237500,237500,237500,0
20231115,172000,670932500,237500,237500,237500,237500,0
20231115,171900,670932500,237500,237500,237500,237500,0
20231115,171800,670932500,237500,237500,237500,237500,0
20231115,171700,670932500,237500,237500,237500,237500,0
20231115,171600,670932500,237500,237500,237500,237500,0
20231115,171500,670932500,237500,237500,237500,237500,0
20231115,171400,670932500,237500,237500,237500,237500,0
20231115,171300,670932500,237500,237500,237500,237500,0
20231115,171200,670932500,237500,237500,237500,237500,0
20231115,171100,670932500,237500,237500,237500,237500,0
20231115,171000,670932500,237500,237500,237500,237500,0
20231115,170900,670932500,237500,237500,237500,237500,0
20231115,170800,670932500,237500,237500,237500,237500,64
20231115,170700,670932500,237500,237500,237500,237500,0
20231115,170600,670932500,237500,237500,237500,237500,0
20231115,170500,670932500,237500,237500,237500,237500,0
20231115,170400,670932500,237500,237500,237500,237500,0
20231115,170300,670932500,237500,237500,237500,237500,0
20231115,170200,670932500,237500,237500,237500,237500,0
20231115,170100,670932500,237500,237500,237500,237500,0
20231115,170000,670932500,237500,237500,237500,237500,0
20231115,165900,670932500,237500,237500,237500,237500,0
20231115,165800,670932500,237500,237500,237500,237500,0
20231115,165700,670932500,237500,237500,237500,237500,0
20231115,165600,670932500,237500,237500,237500,237500,0
20231115,165500,670932500,237500,237500,237500,237500,0
20231115,165400,670932500,237500,237500,237500,237500,0
20231115,165300,670932500,237500,237500,237500,237500,0
20231115,165200,670932500,237500,237500,237500,237500,0
20231115,165100,670932500,237500,237500,237500,237500,0
20231115,165000,670932500,237500,237500,237500,237500,0
20231115,164900,670932500,237500,237500,237500,237500,0
20231115,164800,670932500,237500,237500,237500,237500,0
20231115,164700,670932500,237500,237500,237500,237500,0
20231115,164600,670932500,237500,237500,237500,237500,0
20231115,164500,670932500,237500,237500,237500,237500,0
20231115,164400,670932500,237500,237500,237500,237500,0
20231115,164300,670932500,237500,237500,237500,237500,0
20231115,164200,670932500,237500,237500,237500,237500,0
20231115,164100,670932500,237500,237500,237500,237500,0
20231115,164000,670932500,237500,237500,237500,237500,0
20231115,163900,670932500,237500,237500,237500,237500,0
20231115,163800,670932500,237500,237500,237500,237500,64
20231115,163700,670932500,237500,237500,237500,237500,0
20231115,163600,670932500,237500,237500,237500,237500,0
20231115,163500,670932500,237500,237500,237500,237500,0
20231115,163400,670932500,237500,237500,237500,237500,0
20231115,163300,670932500,237500,237500,237500,237500,0
20231115,163200,670932500,237500,237500,237500,237500,0
20231115,163100,670932500,237500,237500,237500,237500,0
20231115,163000,670932500,237500,237500,237500,237500,0
20231115,162900,670932500,237500,237500,237500,237500,0
20231115,162800,670932500,237500,237500,237500,237500,0
20231115,162700,670932500,237500,237500,237500,237500,0
20231115,162600,670932500,237500,237500,237500,237500,0
20231115,162500,670932500,237500,237500,237500,237500,0
20231115,162400,670932500,237500,237500,237500,237500,0
20231115,162300,670932500,237500,237500,237500,237500,0
20231115,162200,670932500,237500,237500,237500,237500,0
20231115,162100,670932500,237500,237500,237500,237500,0
20231115,162000,670932500,237500,237500,237500,237500,0
20231115,161900,670932500,237500,237500,237500,237500,0
20231115,161800,670932500,237500,237500,237500,237500,0
20231115,161700,670932500,237500,237500,237500,237500,0
20231115,161600,670932500,237500,237500,237500,237500,0
20231115,161500,670932500,237500,237500,237500,237500,0
20231115,161400,670932500,237500,237500,237500,237500,0
20231115,161300,670932500,237500,237500,237500,237500,0
20231115,161200,670932500,237500,237500,237500,237500,0
20231115,161100,670932500,237500,237500,237500,237500,0
20231115,161000,670932500,237500,237500,237500,237500,0
20231115,160900,670932500,237500,237500,237500,237500,0
20231115,160800,670932500,237500,237500,237500,237500,64
20231115,160700,670932500,237500,237500,237500,237500,0
20231115,160600,670932500,237500,237500,237500,237500,0
20231115,160500,670932500,237500,237500,237500,237500,0
20231115,160400,670932500,237500,237500,237500,237500,0
20231115,160300,670932500,237500,237500,237500,237500,0
20231115,160200,670932500,237500,237500,237500,237500,0
20231115,160100,670932500,237500,237500,237500,237500,0
20231115,160000,670932500,237500,237500,237500,237500,0
20231115,155900,670932500,237500,237500,237500,237500,0
20231115,155800,670932500,237500,237500,237500,237500,0
20231115,155700,670932500,237500,237500,237500,237500,0
20231115,155600,670932500,237500,237500,237500,237500,0
20231115,155500,670932500,237500,237500,237500,237500,0
20231115,155400,670932500,237500,237500,237500,237500,0
20231115,155300,670932500,237500,237500,237500,237500,0
20231115,155200,670932500,237500,237500,237500,237500,0
20231115,155100,670932500,237500,237500,237500,237500,0
20231115,155000,670932500,237500,237500,237500,237500,0
20231115,154900,670932500,237500,237500,237500,237500,0
20231115,154800,670932500,237500,237500,237500,237500,0
20231115,154700,670932500,237500,237500,237500,237500,0
20231115,154600,670932500,237500,237500,237500,237500,0
20231115,154500,670932500,237500,237500,237500,237500,0
20231115,154400,670932500,237500,237500,237500,237500,0
20231115,154300,670932500,237500,237500,237500,237500,0
20231115,154200,670932500,237500,237500,237500,237500,0
20231115,154100,670932500,237500,237500,237500,237500,0
20231115,154000,670932500,237500,237500,237500,237500,0
20231115,153900,670932500,237500,237500,237500,237500,0
20231115,153800,670932500,237500,237500,237500,237500,64
20231115,153700,670932500,237500,237500,237500,237500,0
20231115,153600,670932500,237500,237500,237500,237500,0
20231115,153500,670932500,237500,237500,237500,237500,0
20231115,153400,670932500,237500,237500,237500,237500,0
20231115,153300,670932500,237500,237500,237500,237500,0
20231115,153200,670932500,237500,237500,237500,237500,0
20231115,153100,670932500,237500,237500,237500,237500,0
20231115,153000,670932500,237500,237500,237500,237500,64
20231115,152900,655732500,237500,237500,237500,237500,0
20231115,152800,655732500,237500,237500,237500,237500,0
20231115,152700,655732500,237500,237500,237500,237500,0
20231115,152600,655732500,237500,237500,237500,237500,0
20231115,152500,655732500,237500,237500,237500,237500,0
20231115,152400,655732500,237500,237500,237500,237500,0
20231115,152300,655732500,237500,237500,237500,237500,0
20231115,152200,655732500,237500,237500,237500,237500,0
20231115,152100,655732500,237500,237500,237500,237500,0
20231115,152000,655732500,237500,237500,237500,237500,0
20231115,151900,655732500,237500,237000,237500,237000,49
20231115,151800,644109000,237000,236500,237000,236500,15
20231115,151700,640560500,236500,237000,237000,236500,170
20231115,151600,600342000,237500,237500,237500,237500,0
20231115,151500,600342000,237500,237500,237500,237500,0
20231115,151400,600342000,237500,237500,237500,237500,0
20231115,151300,600342000,237500,237500,237500,237500,150
20231115,151200,564717000,237000,237000,237000,237000,10
20231115,151100,562347000,237000,237000,237000,237000,1
20231115,151000,562110000,237000,237000,237000,237000,0
20231115,150900,562110000,237000,237000,237000,237000,0
20231115,150800,562110000,237000,237000,237000,237000,0
20231115,150700,562110000,237000,237000,237000,237000,14
20231115,150600,558792000,237000,237000,237000,237000,19
20231115,150500,554289000,237000,237000,237000,237000,0
20231115,150400,554289000,237000,237000,237000,237000,4
20231115,150300,553341000,237000,237000,237000,237000,0
20231115,150200,553341000,237000,237000,237000,237000,0
20231115,150100,553341000,237000,237000,237000,237000,0
20231115,150000,553341000,237000,237000,237000,237000,10
20231115,145900,550971000,237500,237500,237500,237500,0
20231115,145800,550971000,237500,237500,237500,237500,10
20231115,145700,548596000,237000,237000,237000,237000,0
20231115,145600,548596000,237000,237000,237000,237000,27
20231115,145500,542197000,237000,237000,237000,237000,1
20231115,145400,541960000,236500,236500,236500,236500,0
20231115,145300,541960000,236500,236500,236500,236500,0
20231115,145200,541960000,236500,236500,236500,236500,0
20231115,145100,541960000,236500,236500,236500,236500,10
20231115,145000,539595000,236500,236500,236500,236500,0
20231115,144900,539595000,236500,236500,236500,236500,0
20231115,144800,539595000,236500,236500,236500,236500,12
20231115,144700,536757000,237000,237000,237000,237000,0
20231115,144600,536757000,237000,237000,237000,237000,10
20231115,144500,534387000,237000,237000,237000,237000,29
20231115,144400,527514000,236500,236500,236500,236500,0
20231115,144300,527514000,236500,236500,236500,236500,0
20231115,144200,527514000,236500,236500,236500,236500,0
20231115,144100,527514000,236500,236500,236500,236500,2
20231115,144000,527041000,237000,237000,237000,237000,39
20231115,143900,517798000,237000,237000,237000,237000,0
20231115,143800,517798000,237000,237000,237000,237000,141
20231115,143700,484381000,236500,236500,236500,236500,0
20231115,143600,484381000,236500,236500,236500,236500,16
20231115,143500,480597000,236500,236500,236500,236500,0
20231115,143400,480597000,236500,236500,236500,236500,1
20231115,143300,480360500,236500,236500,236500,236500,0
20231115,143200,480360500,236500,236500,236500,236500,0
20231115,143100,480360500,236500,236500,236500,236500,0
20231115,143000,480360500,236500,236500,236500,236500,0
20231115,142900,480360500,236500,236500,236500,236500,1
20231115,142800,480124000,237000,237000,237000,237000,1
20231115,142700,479887000,236500,236500,236500,236500,0
20231115,142600,479887000,236500,236500,236500,236500,0
20231115,142500,479887000,236500,236500,236500,236500,0
20231115,142400,479887000,236500,236500,236500,236500,0
20231115,142300,479887000,236500,236500,236500,236500,0
20231115,142200,479887000,236500,236500,236500,236500,0
20231115,142100,479887000,236500,236500,236500,236500,0
20231115,142000,479887000,236500,236500,236500,236500,0
20231115,141900,479887000,236500,236500,236500,236500,0
20231115,141800,479887000,236500,236500,236500,236500,0
20231115,141700,479887000,236500,236500,236500,236500,0
20231115,141600,479887000,236500,236500,236500,236500,0
20231115,141500,479887000,236500,236500,236500,236500,0
20231115,141400,479887000,236500,236500,236500,236500,0
20231115,141300,479887000,236500,236500,236500,236500,5
20231115,141200,478704500,237000,237000,237000,237000,0
20231115,141100,478704500,237000,237000,237000,237000,1
20231115,141000,478467500,237000,237000,237000,237000,1
20231115,140900,478230500,236500,236500,236500,236500,0
20231115,140800,478230500,236500,236500,236500,236500,0
20231115,140700,478230500,236500,236500,236500,236500,0
20231115,140600,478230500,236500,236500,236500,236500,10
20231115,140500,475865500,236500,236500,236500,236500,0
20231115,140400,475865500,236500,236500,236500,236500,0
20231115,140300,475865500,236500,236500,236500,236500,10
20231115,140200,473500500,236500,236500,236500,236500,0
20231115,140100,473500500,236500,236500,236500,236500,0
20231115,140000,473500500,236500,236500,236500,236500,0
20231115,135900,473500500,236500,236500,236500,236500,0
20231115,135800,473500500,236500,236500,236500,236500,0
20231115,135700,473500500,236500,236500,236500,236500,0
20231115,135600,473500500,236500,236500,236500,236500,0
20231115,135500,473500500,236500,236500,236500,236500,0
20231115,135400,473500500,236500,236500,236500,236500,0
20231115,135300,473500500,236500,236500,236500,236500,0
20231115,135200,473500500,236500,236500,236500,236500,0
20231115,135100,473500500,236500,236500,236500,236500,0
20231115,135000,473500500,236500,236500,236500,236500,0
20231115,134900,473500500,236500,236500,236500,236500,0
20231115,134800,473500500,236500,236500,236500,236500,0
20231115,134700,473500500,236500,236500,236500,236500,0
20231115,134600,473500500,236500,236500,236500,236500,4
20231115,134500,472554500,236500,236500,236500,236500,0
20231115,134400,472554500,236500,236500,236500,236500,0
20231115,134300,472554500,236500,236500,236500,236500,0
20231115,134200,472554500,236500,236500,236500,236500,3
20231115,134100,471845000,236500,236500,236500,236500,0
20231115,134000,471845000,236500,236500,236500,236500,0
20231115,133900,471845000,236500,236500,236500,236500,0
20231115,133800,471845000,236500,236500,236500,236500,2
20231115,133700,471372000,236500,236500,236500,236500,0
20231115,133600,471372000,236500,236500,236500,236500,50
20231115,133500,459547000,236500,236500,236500,236500,0
20231115,133400,459547000,236500,236500,236500,236500,0
20231115,133300,459547000,236500,236500,236500,236500,0
20231115,133200,459547000,236500,236500,236500,236500,0
20231115,133100,459547000,236500,236500,236500,236500,1
20231115,133000,459310500,236500,236500,236500,236500,0
20231115,132900,459310500,236500,236500,236500,236500,36
20231115,132800,450796500,237000,237000,237000,237000,0
20231115,132700,450796500,237000,237000,237000,237000,7
20231115,132600,449137500,236500,236500,236500,236500,0
20231115,132500,449137500,236500,236500,236500,236500,0
20231115,132400,449137500,236500,236500,236500,236500,0
20231115,132300,449137500,236500,236500,236500,236500,0
20231115,132200,449137500,236500,236500,236500,236500,0
20231115,132100,449137500,236500,236500,236500,236500,0
20231115,132000,449137500,236500,236500,236500,236500,10
20231115,131900,446772500,236500,236500,236500,236500,0
20231115,131800,446772500,236500,236500,236500,236500,0
20231115,131700,446772500,236500,236500,236500,236500,0
20231115,131600,446772500,236500,236500,236500,236500,0
20231115,131500,446772500,236500,236500,236500,236500,0
20231115,131400,446772500,236500,236500,236500,236500,0
20231115,131300,446772500,236500,236500,236500,236500,0
20231115,131200,446772500,236500,236500,236500,236500,0
20231115,131100,446772500,236500,236500,236500,236500,1
20231115,131000,446536000,236500,237000,237000,236500,2
20231115,130900,446062500,236500,236500,236500,236500,0
20231115,130800,446062500,236500,236500,236500,236500,0
20231115,130700,446062500,236500,236500,236500,236500,0
20231115,130600,446062500,236500,236500,236500,236500,0
20231115,130500,446062500,236500,236500,236500,236500,14
20231115,130400,442751500,236500,236500,236500,236500,0
20231115,130300,442751500,236500,236500,236500,236500,0
20231115,130200,442751500,236500,236500,236500,236500,0
20231115,130100,442751500,236500,236500,236500,236500,33
20231115,130000,434947000,236500,236500,236500,236000,42
20231115,125900,425014500,236000,236000,236000,236000,0
20231115,125800,425014500,236000,236000,236000,236000,0
20231115,125700,425014500,236000,236000,236000,236000,0
20231115,125600,425014500,236000,236000,236000,236000,0
20231115,125500,425014500,236000,236000,236000,236000,0
20231115,125400,425014500,236000,236000,236000,236000,0
20231115,125300,425014500,236000,236000,236000,236000,0
20231115,125200,425014500,236000,236000,236000,236000,0
20231115,125100,425014500,236000,236000,236000,236000,0
20231115,125000,425014500,236000,236000,236000,236000,0
20231115,124900,425014500,236000,236000,236000,236000,0
20231115,124800,425014500,236000,236000,236000,236000,165
20231115,124700,386074500,236000,236000,236000,236000,10
20231115,124600,383714500,236000,236000,236000,236000,0
20231115,124500,383714500,236000,236000,236000,236000,0
20231115,124400,383714500,236000,236000,236000,236000,0
20231115,124300,383714500,236000,236000,236000,236000,0
20231115,124200,383714500,236000,236000,236000,236000,30
20231115,124100,376634500,236000,236000,236000,236000,0
20231115,124000,376634500,236000,236000,236000,236000,0
20231115,123900,376634500,236000,236000,236000,236000,0
20231115,123800,376634500,236000,236000,236000,236000,0
20231115,123700,376634500,236000,236000,236000,236000,0
20231115,123600,376634500,236000,236000,236000,236000,0
20231115,123500,376634500,236000,236000,236000,236000,0
20231115,123400,376634500,236000,236000,236000,236000,0
20231115,123300,376634500,236000,236000,236000,236000,0
20231115,123200,376634500,236000,236000,236000,236000,0
20231115,123100,376634500,236000,236000,236000,236000,2
20231115,123000,376162500,236000,236000,236000,236000,0
20231115,122900,376162500,236000,236000,236000,236000,1
20231115,122800,375926500,236500,236500,236500,236500,15
20231115,122700,372379000,236500,236500,236500,236500,0
20231115,122600,372379000,236500,236500,236500,236500,4
20231115,122500,371433000,236500,236500,236500,236500,0
20231115,122400,371433000,236500,236500,236500,236500,0
20231115,122300,371433000,236500,236500,236500,236500,0
20231115,122200,371433000,236500,236500,236500,236500,20
20231115,122100,366703000,236500,236500,236500,236500,0
20231115,122000,366703000,236500,236500,236500,236500,0
20231115,121900,366703000,236500,236500,236500,236500,0
20231115,121800,366703000,236500,236500,236500,236500,0
20231115,121700,366703000,236500,236500,236500,236500,0
20231115,121600,366703000,236500,236500,236500,236500,0
20231115,121500,366703000,236500,236500,236500,236500,0
20231115,121400,366703000,236500,236500,236500,236500,0
20231115,121300,366703000,236500,236500,236500,236500,0
20231115,121200,366703000,236500,236500,236500,236500,0
20231115,121100,366703000,236500,236500,236500,236500,0
20231115,121000,366703000,236500,236500,236500,236500,0
20231115,120900,366703000,236500,236500,236500,236500,0
20231115,120800,366703000,236500,236500,236500,236500,0
20231115,120700,366703000,236500,236500,236500,236500,0
20231115,120600,366703000,236500,236500,236500,236500,0
20231115,120500,366703000,236500,236500,236500,236500,35
20231115,120400,358425500,236500,236500,236500,236500,25
20231115,120300,352513000,236000,236000,236000,236000,0
20231115,120200,352513000,236000,236000,236000,236000,0
20231115,120100,352513000,236000,236000,236000,236000,0
20231115,120000,352513000,236000,236000,236000,236000,0
20231115,115900,352513000,236000,236000,236000,236000,1
20231115,115800,352277000,236500,236500,236500,236500,0
20231115,115700,352277000,236500,236500,236500,236500,0
20231115,115600,352277000,236500,236500,236500,236500,10
20231115,115500,349912000,236000,236000,236000,236000,0
20231115,115400,349912000,236000,236000,236000,236000,0
20231115,115300,349912000,236000,236500,236500,236000,202
20231115,115200,302239000,236500,236500,236500,236500,20
20231115,115100,297509000,237000,237000,237000,237000,0
20231115,115000,297509000,237000,237000,237000,237000,2
20231115,114900,297035000,236000,236000,236000,236000,0
20231115,114800,297035000,236000,236000,236000,236000,0
20231115,114700,297035000,236000,236000,236000,236000,0
20231115,114600,297035000,236000,236500,236500,236000,22
20231115,114500,291837000,237000,237000,237000,237000,0
20231115,114400,291837000,237000,237000,237000,237000,0
20231115,114300,291837000,237000,237000,237000,237000,0
20231115,114200,291837000,237000,237000,237000,237000,1
20231115,114100,291600000,237000,237000,237000,237000,0
20231115,114000,291600000,237000,237000,237000,237000,0
20231115,113900,291600000,237000,237000,237000,237000,0
20231115,113800,291600000,237000,237000,237000,237000,0
20231115,113700,291600000,237000,237000,237000,237000,0
20231115,113600,291600000,237000,237000,237000,237000,1
20231115,113500,291363000,237000,237000,237000,237000,0
20231115,113400,291363000,237000,237000,237000,237000,0
20231115,113300,291363000,237000,237000,237000,237000,0
20231115,113200,291363000,237000,237000,237000,237000,1
20231115,113100,291126000,236500,236500,236500,236500,0
20231115,113000,291126000,236500,236500,236500,236500,0
20231115,112900,291126000,236500,236500,236500,236500,0
20231115,112800,291126000,236500,236500,236500,236500,0
20231115,112700,291126000,236500,236500,236500,236500,0
20231115,112600,291126000,236500,236500,236500,236500,0
20231115,112500,291126000,236500,236500,236500,236500,4
20231115,112400,290180000,236500,236500,236500,236500,0
20231115,112300,290180000,236500,236500,236500,236500,0
20231115,112200,290180000,236500,236500,236500,236500,0
20231115,112100,290180000,236500,236500,236500,236500,7
20231115,112000,288524500,236500,236500,236500,236500,0
20231115,111900,288524500,236500,236500,236500,236500,0
20231115,111800,288524500,236500,236500,236500,236500,0
20231115,111700,288524500,236500,236500,236500,236500,0
20231115,111600,288524500,236500,236500,236500,236500,0
20231115,111500,288524500,236500,236500,236500,236500,4
20231115,111400,287578500,236500,236500,236500,236500,5
20231115,111300,286396000,237000,237000,237000,237000,0
20231115,111200,286396000,237000,237000,237000,237000,0
20231115,111100,286396000,237000,237000,237000,237000,0
20231115,111000,286396000,237000,237000,237000,237000,0
20231115,110900,286396000,237000,237000,237000,237000,0
20231115,110800,286396000,237000,237000,237000,237000,0
20231115,110700,286396000,237000,237000,237000,237000,4
20231115,110600,285448000,236500,236500,236500,236500,0
20231115,110500,285448000,236500,236500,236500,236500,10
20231115,110400,283083000,237000,237000,237000,237000,0
20231115,110300,283083000,237000,237000,237000,237000,0
20231115,110200,283083000,237000,237000,237000,237000,0
20231115,110100,283083000,237000,237000,237000,237000,0
20231115,110000,283083000,237000,236500,237000,236500,9
20231115,105900,280954000,236500,236500,236500,236500,0
20231115,105800,280954000,236500,236500,236500,236500,0
20231115,105700,280954000,236500,236500,236500,236500,68
20231115,105600,264872000,236500,236500,236500,236500,4
20231115,105500,263926000,236500,236500,236500,236500,0
20231115,105400,263926000,236500,236500,236500,236500,0
20231115,105300,263926000,236500,236500,236500,236500,3
20231115,105200,263216500,236500,236500,236500,236500,0
20231115,105100,263216500,236500,236500,236500,236500,0
20231115,105000,263216500,236500,236500,236500,236500,0
20231115,104900,263216500,236500,236500,236500,236500,1
20231115,104800,262980000,236500,236500,236500,236500,0
20231115,104700,262980000,236500,236500,236500,236500,0
20231115,104600,262980000,236500,236500,236500,236500,0
20231115,104500,262980000,236500,236500,236500,236500,83
20231115,104400,243350500,236500,236500,236500,236500,0
20231115,104300,243350500,236500,236500,236500,236500,0
20231115,104200,243350500,236500,236500,236500,236500,0
20231115,104100,243350500,236500,236500,236500,236500,0
20231115,104000,243350500,236500,236000,236500,236000,2
20231115,103900,242878000,236000,236000,236000,236000,0
20231115,103800,242878000,236000,236000,236000,236000,0
20231115,103700,242878000,236000,236000,236000,236000,0
20231115,103600,242878000,236000,236000,236000,236000,0
20231115,103500,242878000,236000,236000,236000,236000,0
20231115,103400,242878000,236000,236000,236000,236000,18
20231115,103300,238630000,236000,236000,236000,236000,12
20231115,103200,235798000,236000,236000,236000,236000,0
20231115,103100,235798000,236000,236000,236000,236000,0
20231115,103000,235798000,236000,236000,236000,236000,15
20231115,102900,232258000,236500,236500,236500,236500,0
20231115,102800,232258000,236500,236500,236500,236500,0
20231115,102700,232258000,236500,236500,236500,236500,49
20231115,102600,220669500,236500,236500,236500,236500,1
20231115,102500,220433000,236500,236500,236500,236500,5
20231115,102400,219250500,236500,236500,236500,236500,0
20231115,102300,219250500,236500,236500,236500,236500,10
20231115,102200,216885500,236500,236500,236500,236500,1
20231115,102100,216649000,236500,236500,236500,236500,0
20231115,102000,216649000,236500,236500,236500,236500,0
20231115,101900,216649000,236500,236500,236500,236500,10
20231115,101800,214284000,236500,236500,236500,236500,0
20231115,101700,214284000,236500,236500,236500,236500,0
20231115,101600,214284000,236500,236500,236500,236500,5
20231115,101500,213101500,236500,236500,236500,236500,0
20231115,101400,213101500,236500,236500,236500,236500,17
20231115,101300,209081000,236000,236000,236000,236000,2
20231115,101200,208609000,236000,236000,236000,236000,1
20231115,101100,208373000,236000,236000,236000,236000,0
20231115,101000,208373000,236000,236000,236000,236000,0
20231115,100900,208373000,236000,236000,236000,236000,0
20231115,100800,208373000,236000,236000,236000,236000,4
20231115,100700,207429000,236500,236500,236500,236500,0
20231115,100600,207429000,236500,236500,236500,236500,0
20231115,100500,207429000,236500,236500,236500,236500,0
20231115,100400,207429000,236500,236500,236500,236500,0
20231115,100300,207429000,236500,236500,236500,236500,0
20231115,100200,207429000,236500,236500,236500,236500,40
20231115,100100,197969000,236500,236500,236500,236500,10
20231115,100000,195604000,236500,236500,236500,236500,1
20231115,095900,195367500,236000,236000,236000,236000,1
20231115,095800,195131500,236000,236000,236000,236000,0
20231115,095700,195131500,236000,236000,236000,236000,0
20231115,095600,195131500,236000,236000,236000,236000,0
20231115,095500,195131500,236000,236000,236000,236000,0
20231115,095400,195131500,236000,236000,236000,236000,0
20231115,095300,195131500,236000,236500,236500,236000,24
20231115,095200,189465500,236000,236000,236000,236000,0
20231115,095100,189465500,236000,236000,236000,236000,0
20231115,095000,189465500,236000,236000,236000,236000,0
20231115,094900,189465500,236000,236000,236000,236000,0
20231115,094800,189465500,236000,236000,236000,236000,0
20231115,094700,189465500,236000,236000,236000,236000,0
20231115,094600,189465500,236000,236000,236000,236000,10
20231115,094500,187105500,236500,236500,236500,236500,0
20231115,094400,187105500,236500,236500,236500,236500,10
20231115,094300,184740500,236500,236500,236500,236500,0
20231115,094200,184740500,236500,236500,236500,236500,3
20231115,094100,184031000,235000,235000,235000,235000,0
20231115,094000,184031000,235000,235000,235000,235000,13
20231115,093900,180976000,236000,236000,236000,236000,0
20231115,093800,180976000,236000,235500,236000,235500,80
20231115,093700,162131000,236000,236000,236000,236000,8
20231115,093600,160243000,236000,236000,236000,236000,3
20231115,093500,159535000,236000,236000,236000,236000,0
20231115,093400,159535000,236000,236000,236000,236000,0
20231115,093300,159535000,236000,236000,236000,236000,0
20231115,093200,159535000,236000,236000,236000,236000,0
20231115,093100,159535000,236000,236000,236000,236000,20
20231115,093000,154815000,236500,236500,236500,236500,0
20231115,092900,154815000,236500,236500,236500,236500,1
20231115,092800,154578500,237000,236500,237000,236500,22
20231115,092700,149367500,236500,236000,236500,236000,56
20231115,092600,136143000,236500,236500,236500,236500,0
20231115,092500,136143000,236500,236500,236500,236500,1
20231115,092400,135906500,236500,236000,236500,236000,20
20231115,092300,131181500,236500,236500,236500,236500,0
20231115,092200,131181500,236500,236000,236500,236000,12
20231115,092100,128344000,236500,236500,236500,236500,32
20231115,092000,120776000,236500,236500,236500,236500,0
20231115,091900,120776000,236500,236500,236500,236500,2
20231115,091800,120303000,236500,236500,236500,236000,20
20231115,091700,115574000,236000,236000,236000,236000,0
20231115,091600,115574000,236000,236000,236000,236000,0
20231115,091500,115574000,236000,236000,236000,236000,158
20231115,091400,78286000,236000,236000,236000,236000,1
20231115,091300,78050000,236000,236000,236000,236000,0
20231115,091200,78050000,236000,236000,236000,236000,0
20231115,091100,78050000,236000,236000,236000,236000,10
20231115,091000,75690000,235500,236000,236000,235500,4
20231115,090900,74747500,236000,236000,236000,236000,0
20231115,090800,74747500,236000,236000,236000,236000,0
20231115,090700,74747500,236000,236000,236000,236000,0
20231115,090600,74747500,236000,236000,236000,236000,0
20231115,090500,74747500,236000,235500,236000,235500,19
20231115,090400,70269500,235500,235000,236000,235000,43
20231115,090300,60137500,235000,235500,235500,235000,7
20231115,090200,58491500,235000,236000,236000,235000,215
20231115,090100,7779500,236000,236000,236000,236000,2
20231115,090000,7307500,236000,235000,236000,235000,31