KissMeData/002960/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,183800,929449000,242000,242000,242000,242000,189
20231221,183700,929449000,242000,242000,242000,242000,0
20231221,183600,929449000,242000,242000,242000,242000,0
20231221,183500,929449000,242000,242000,242000,242000,0
20231221,183400,929449000,242000,242000,242000,242000,0
20231221,183300,929449000,242000,242000,242000,242000,0
20231221,183200,929449000,242000,242000,242000,242000,0
20231221,183100,929449000,242000,242000,242000,242000,0
20231221,183000,929449000,242000,242000,242000,242000,0
20231221,182900,929449000,242000,242000,242000,242000,0
20231221,182800,929449000,242000,242000,242000,242000,0
20231221,182700,929449000,242000,242000,242000,242000,0
20231221,182600,929449000,242000,242000,242000,242000,0
20231221,182500,929449000,242000,242000,242000,242000,0
20231221,182400,929449000,242000,242000,242000,242000,0
20231221,182300,929449000,242000,242000,242000,242000,0
20231221,182200,929449000,242000,242000,242000,242000,0
20231221,182100,929449000,242000,242000,242000,242000,0
20231221,182000,929449000,242000,242000,242000,242000,0
20231221,181900,929449000,242000,242000,242000,242000,0
20231221,181800,929449000,242000,242000,242000,242000,0
20231221,181700,929449000,242000,242000,242000,242000,0
20231221,181600,929449000,242000,242000,242000,242000,0
20231221,181500,929449000,242000,242000,242000,242000,0
20231221,181400,929449000,242000,242000,242000,242000,0
20231221,181300,929449000,242000,242000,242000,242000,0
20231221,181200,929449000,242000,242000,242000,242000,0
20231221,181100,929449000,242000,242000,242000,242000,0
20231221,181000,929449000,242000,242000,242000,242000,0
20231221,180900,929449000,242000,242000,242000,242000,0
20231221,180800,929449000,242000,242000,242000,242000,189
20231221,180700,929449000,242000,242000,242000,242000,0
20231221,180600,929449000,242000,242000,242000,242000,0
20231221,180500,929449000,242000,242000,242000,242000,0
20231221,180400,929449000,242000,242000,242000,242000,0
20231221,180300,929449000,242000,242000,242000,242000,0
20231221,180200,929449000,242000,242000,242000,242000,0
20231221,180100,929449000,242000,242000,242000,242000,0
20231221,180000,929449000,242000,242000,242000,242000,0
20231221,175900,929449000,242000,242000,242000,242000,0
20231221,175800,929449000,242000,242000,242000,242000,0
20231221,175700,929449000,242000,242000,242000,242000,0
20231221,175600,929449000,242000,242000,242000,242000,0
20231221,175500,929449000,242000,242000,242000,242000,0
20231221,175400,929449000,242000,242000,242000,242000,0
20231221,175300,929449000,242000,242000,242000,242000,0
20231221,175200,929449000,242000,242000,242000,242000,0
20231221,175100,929449000,242000,242000,242000,242000,0
20231221,175000,929449000,242000,242000,242000,242000,0
20231221,174900,929449000,242000,242000,242000,242000,0
20231221,174800,929449000,242000,242000,242000,242000,0
20231221,174700,929449000,242000,242000,242000,242000,0
20231221,174600,929449000,242000,242000,242000,242000,0
20231221,174500,929449000,242000,242000,242000,242000,0
20231221,174400,929449000,242000,242000,242000,242000,0
20231221,174300,929449000,242000,242000,242000,242000,0
20231221,174200,929449000,242000,242000,242000,242000,0
20231221,174100,929449000,242000,242000,242000,242000,0
20231221,174000,929449000,242000,242000,242000,242000,0
20231221,173900,929449000,242000,242000,242000,242000,0
20231221,173800,929449000,242000,242000,242000,242000,189
20231221,173700,929449000,242000,242000,242000,242000,0
20231221,173600,929449000,242000,242000,242000,242000,0
20231221,173500,929449000,242000,242000,242000,242000,0
20231221,173400,929449000,242000,242000,242000,242000,0
20231221,173300,929449000,242000,242000,242000,242000,0
20231221,173200,929449000,242000,242000,242000,242000,0
20231221,173100,929449000,242000,242000,242000,242000,0
20231221,173000,929449000,242000,242000,242000,242000,0
20231221,172900,929449000,242000,242000,242000,242000,0
20231221,172800,929449000,242000,242000,242000,242000,0
20231221,172700,929449000,242000,242000,242000,242000,0
20231221,172600,929449000,242000,242000,242000,242000,0
20231221,172500,929449000,242000,242000,242000,242000,0
20231221,172400,929449000,242000,242000,242000,242000,0
20231221,172300,929449000,242000,242000,242000,242000,0
20231221,172200,929449000,242000,242000,242000,242000,0
20231221,172100,929449000,242000,242000,242000,242000,0
20231221,172000,929449000,242000,242000,242000,242000,0
20231221,171900,929449000,242000,242000,242000,242000,0
20231221,171800,929449000,242000,242000,242000,242000,0
20231221,171700,929449000,242000,242000,242000,242000,0
20231221,171600,929449000,242000,242000,242000,242000,0
20231221,171500,929449000,242000,242000,242000,242000,0
20231221,171400,929449000,242000,242000,242000,242000,0
20231221,171300,929449000,242000,242000,242000,242000,0
20231221,171200,929449000,242000,242000,242000,242000,0
20231221,171100,929449000,242000,242000,242000,242000,0
20231221,171000,929449000,242000,242000,242000,242000,0
20231221,170900,929449000,242000,242000,242000,242000,0
20231221,170800,929449000,242000,242000,242000,242000,189
20231221,170700,929449000,242000,242000,242000,242000,0
20231221,170600,929449000,242000,242000,242000,242000,0
20231221,170500,929449000,242000,242000,242000,242000,0
20231221,170400,929449000,242000,242000,242000,242000,0
20231221,170300,929449000,242000,242000,242000,242000,0
20231221,170200,929449000,242000,242000,242000,242000,0
20231221,170100,929449000,242000,242000,242000,242000,0
20231221,170000,929449000,242000,242000,242000,242000,0
20231221,165900,929449000,242000,242000,242000,242000,0
20231221,165800,929449000,242000,242000,242000,242000,0
20231221,165700,929449000,242000,242000,242000,242000,0
20231221,165600,929449000,242000,242000,242000,242000,0
20231221,165500,929449000,242000,242000,242000,242000,0
20231221,165400,929449000,242000,242000,242000,242000,0
20231221,165300,929449000,242000,242000,242000,242000,0
20231221,165200,929449000,242000,242000,242000,242000,0
20231221,165100,929449000,242000,242000,242000,242000,0
20231221,165000,929449000,242000,242000,242000,242000,0
20231221,164900,929449000,242000,242000,242000,242000,0
20231221,164800,929449000,242000,242000,242000,242000,0
20231221,164700,929449000,242000,242000,242000,242000,0
20231221,164600,929449000,242000,242000,242000,242000,0
20231221,164500,929449000,242000,242000,242000,242000,0
20231221,164400,929449000,242000,242000,242000,242000,0
20231221,164300,929449000,242000,242000,242000,242000,0
20231221,164200,929449000,242000,242000,242000,242000,0
20231221,164100,929449000,242000,242000,242000,242000,0
20231221,164000,929449000,242000,242000,242000,242000,0
20231221,163900,929449000,242000,242000,242000,242000,0
20231221,163800,929449000,242000,242000,242000,242000,189
20231221,163700,929449000,242000,242000,242000,242000,0
20231221,163600,929449000,242000,242000,242000,242000,0
20231221,163500,929449000,242000,242000,242000,242000,0
20231221,163400,929449000,242000,242000,242000,242000,0
20231221,163300,929449000,242000,242000,242000,242000,0
20231221,163200,929449000,242000,242000,242000,242000,0
20231221,163100,929449000,242000,242000,242000,242000,0
20231221,163000,929449000,242000,242000,242000,242000,0
20231221,162900,929449000,242000,242000,242000,242000,0
20231221,162800,929449000,242000,242000,242000,242000,0
20231221,162700,929449000,242000,242000,242000,242000,0
20231221,162600,929449000,242000,242000,242000,242000,0
20231221,162500,929449000,242000,242000,242000,242000,0
20231221,162400,929449000,242000,242000,242000,242000,0
20231221,162300,929449000,242000,242000,242000,242000,0
20231221,162200,929449000,242000,242000,242000,242000,0
20231221,162100,929449000,242000,242000,242000,242000,0
20231221,162000,929449000,242000,242000,242000,242000,0
20231221,161900,929449000,242000,242000,242000,242000,0
20231221,161800,929449000,242000,242000,242000,242000,0
20231221,161700,929449000,242000,242000,242000,242000,0
20231221,161600,929449000,242000,242000,242000,242000,0
20231221,161500,929449000,242000,242000,242000,242000,0
20231221,161400,929449000,242000,242000,242000,242000,0
20231221,161300,929449000,242000,242000,242000,242000,0
20231221,161200,929449000,242000,242000,242000,242000,0
20231221,161100,929449000,242000,242000,242000,242000,0
20231221,161000,929449000,242000,242000,242000,242000,0
20231221,160900,929449000,242000,242000,242000,242000,0
20231221,160800,929449000,242000,242000,242000,242000,189
20231221,160700,929449000,242000,242000,242000,242000,0
20231221,160600,929449000,242000,242000,242000,242000,0
20231221,160500,929449000,242000,242000,242000,242000,0
20231221,160400,929449000,242000,242000,242000,242000,0
20231221,160300,929449000,242000,242000,242000,242000,0
20231221,160200,929449000,242000,242000,242000,242000,0
20231221,160100,929449000,242000,242000,242000,242000,0
20231221,160000,929449000,242000,242000,242000,242000,0
20231221,155900,929449000,242000,242000,242000,242000,0
20231221,155800,929449000,242000,242000,242000,242000,0
20231221,155700,929449000,242000,242000,242000,242000,0
20231221,155600,929449000,242000,242000,242000,242000,0
20231221,155500,929449000,242000,242000,242000,242000,0
20231221,155400,929449000,242000,242000,242000,242000,0
20231221,155300,929449000,242000,242000,242000,242000,0
20231221,155200,929449000,242000,242000,242000,242000,0
20231221,155100,929449000,242000,242000,242000,242000,0
20231221,155000,929449000,242000,242000,242000,242000,0
20231221,154900,929449000,242000,242000,242000,242000,0
20231221,154800,929449000,242000,242000,242000,242000,0
20231221,154700,929449000,242000,242000,242000,242000,0
20231221,154600,929449000,242000,242000,242000,242000,0
20231221,154500,929449000,242000,242000,242000,242000,0
20231221,154400,929449000,242000,242000,242000,242000,0
20231221,154300,929449000,242000,242000,242000,242000,0
20231221,154200,929449000,242000,242000,242000,242000,0
20231221,154100,929449000,242000,242000,242000,242000,0
20231221,154000,929449000,242000,242000,242000,242000,0
20231221,153900,929449000,242000,242000,242000,242000,0
20231221,153800,929449000,242000,242000,242000,242000,189
20231221,153700,929449000,242000,242000,242000,242000,0
20231221,153600,929449000,242000,242000,242000,242000,0
20231221,153500,929449000,242000,242000,242000,242000,0
20231221,153400,929449000,242000,242000,242000,242000,0
20231221,153300,929449000,242000,242000,242000,242000,0
20231221,153200,929449000,242000,242000,242000,242000,0
20231221,153100,929449000,242000,242000,242000,242000,0
20231221,153000,929449000,242000,242000,242000,242000,189
20231221,152900,883711000,242000,242000,242000,242000,0
20231221,152800,883711000,242000,242000,242000,242000,0
20231221,152700,883711000,242000,242000,242000,242000,0
20231221,152600,883711000,242000,242000,242000,242000,0
20231221,152500,883711000,242000,242000,242000,242000,0
20231221,152400,883711000,242000,242000,242000,242000,0
20231221,152300,883711000,242000,242000,242000,242000,0
20231221,152200,883711000,242000,242000,242000,242000,0
20231221,152100,883711000,242000,242000,242000,242000,0
20231221,152000,883711000,242000,242000,242000,242000,0
20231221,151900,883711000,242000,242000,242000,242000,139
20231221,151800,850073000,241500,241500,241500,241500,0
20231221,151700,850073000,241500,241500,241500,241500,0
20231221,151600,850073000,241500,241500,241500,241500,0
20231221,151500,850073000,241500,241500,241500,241500,1
20231221,151400,849831500,242000,242000,242000,242000,0
20231221,151300,849831500,242000,242000,242000,242000,3
20231221,151200,849105500,242000,242000,242000,242000,0
20231221,151100,849105500,242000,242000,242000,242000,0
20231221,151000,849105500,242000,241500,242000,241500,155
20231221,150900,811597000,242000,242000,242000,242000,0
20231221,150800,811597000,242000,242000,242000,242000,0
20231221,150700,811597000,242000,242000,242000,242000,20
20231221,150600,806757000,241500,241500,241500,241500,0
20231221,150500,806757000,241500,241500,241500,241500,0
20231221,150400,806757000,241500,241500,241500,241500,0
20231221,150300,806757000,241500,241500,241500,241500,1
20231221,150200,806515500,242000,242000,242000,242000,0
20231221,150100,806515500,242000,242000,242000,242000,7
20231221,150000,804821500,242000,241500,242000,241500,103
20231221,145900,779897000,241500,241500,241500,241500,0
20231221,145800,779897000,241500,241500,241500,241500,0
20231221,145700,779897000,241500,241500,241500,241500,0
20231221,145600,779897000,241500,241500,241500,241500,1
20231221,145500,779655500,242000,242000,242000,242000,0
20231221,145400,779655500,242000,242000,242000,242000,0
20231221,145300,779655500,242000,242000,242000,242000,0
20231221,145200,779655500,242000,242000,242000,242000,0
20231221,145100,779655500,242000,242000,242000,242000,0
20231221,145000,779655500,242000,242000,242000,242000,0
20231221,144900,779655500,242000,241500,242000,241500,5
20231221,144800,778446000,241500,241500,241500,241500,0
20231221,144700,778446000,241500,241500,241500,241500,0
20231221,144600,778446000,241500,241500,241500,241500,0
20231221,144500,778446000,241500,241500,241500,241500,0
20231221,144400,778446000,241500,241500,241500,241500,150
20231221,144300,742221000,241500,241500,241500,241500,0
20231221,144200,742221000,241500,241500,241500,241500,1
20231221,144100,741979500,242000,242000,242000,242000,0
20231221,144000,741979500,242000,242000,242000,242000,105
20231221,143900,716569500,241500,241500,241500,241500,2
20231221,143800,716086500,241500,241500,241500,241500,110
20231221,143700,689521500,241500,241500,241500,241500,0
20231221,143600,689521500,241500,241500,241500,241500,0
20231221,143500,689521500,241500,241500,241500,241500,1
20231221,143400,689280000,242000,242000,242000,242000,0
20231221,143300,689280000,242000,242000,242000,242000,0
20231221,143200,689280000,242000,242000,242000,242000,0
20231221,143100,689280000,242000,242000,242000,242000,1
20231221,143000,689038000,242000,242000,242000,242000,0
20231221,142900,689038000,242000,242000,242000,242000,0
20231221,142800,689038000,242000,241500,242000,241500,5
20231221,142700,687828500,242000,242000,242000,242000,12
20231221,142600,684924500,241500,241500,241500,241500,0
20231221,142500,684924500,241500,241500,241500,241500,0
20231221,142400,684924500,241500,241500,241500,241500,0
20231221,142300,684924500,241500,241500,241500,241500,0
20231221,142200,684924500,241500,241500,241500,241500,0
20231221,142100,684924500,241500,241500,241500,241500,1
20231221,142000,684683000,241500,241500,241500,241500,0
20231221,141900,684683000,241500,241500,241500,241500,0
20231221,141800,684683000,241500,241500,241500,241500,0
20231221,141700,684683000,241500,241500,241500,241500,0
20231221,141600,684683000,241500,241500,241500,241500,0
20231221,141500,684683000,241500,241500,241500,241500,240
20231221,141400,626723000,242000,242000,242000,242000,4
20231221,141300,625755000,241500,241500,241500,241500,0
20231221,141200,625755000,241500,241500,241500,241500,0
20231221,141100,625755000,241500,241500,241500,241500,0
20231221,141000,625755000,241500,241500,241500,241500,0
20231221,140900,625755000,241500,241500,241500,241500,0
20231221,140800,625755000,241500,241500,241500,241500,1
20231221,140700,625513500,241500,241500,241500,241500,0
20231221,140600,625513500,241500,241500,241500,241500,3
20231221,140500,624789000,242000,242000,242000,242000,0
20231221,140400,624789000,242000,242000,242000,242000,79
20231221,140300,605671000,242000,242000,242000,242000,0
20231221,140200,605671000,242000,242000,242000,242000,0
20231221,140100,605671000,242000,242000,242000,242000,0
20231221,140000,605671000,242000,242000,242000,242000,0
20231221,135900,605671000,242000,242000,242000,242000,0
20231221,135800,605671000,242000,242000,242000,242000,0
20231221,135700,605671000,242000,242000,242000,242000,0
20231221,135600,605671000,242000,242000,242000,242000,0
20231221,135500,605671000,242000,242000,242000,242000,0
20231221,135400,605671000,242000,242000,242000,242000,0
20231221,135300,605671000,242000,242000,242000,242000,0
20231221,135200,605671000,242000,242000,242000,242000,0
20231221,135100,605671000,242000,242000,242000,242000,2
20231221,135000,605187000,242000,242000,242000,242000,0
20231221,134900,605187000,242000,242000,242000,242000,0
20231221,134800,605187000,242000,242000,242000,242000,8
20231221,134700,603251000,242000,242000,242000,242000,35
20231221,134600,594781000,242000,242000,242000,242000,0
20231221,134500,594781000,242000,242000,242000,242000,0
20231221,134400,594781000,242000,242000,242000,242000,0
20231221,134300,594781000,242000,242000,242000,242000,0
20231221,134200,594781000,242000,242000,242000,242000,20
20231221,134100,589941000,242000,242000,242000,242000,0
20231221,134000,589941000,242000,242000,242000,242000,45
20231221,133900,579051000,241500,241500,241500,241500,0
20231221,133800,579051000,241500,241500,241500,241500,0
20231221,133700,579051000,241500,241500,241500,241500,0
20231221,133600,579051000,241500,241500,241500,241500,0
20231221,133500,579051000,241500,241500,241500,241500,22
20231221,133400,573738000,242000,242000,242000,242000,0
20231221,133300,573738000,242000,242000,242000,242000,0
20231221,133200,573738000,242000,242000,242000,242000,0
20231221,133100,573738000,242000,242000,242000,242000,0
20231221,133000,573738000,242000,242000,242000,242000,1
20231221,132900,573496000,241500,241500,241500,241500,0
20231221,132800,573496000,241500,241500,241500,241500,1
20231221,132700,573254500,241500,241500,241500,241500,0
20231221,132600,573254500,241500,241500,241500,241500,16
20231221,132500,569390500,241500,241500,241500,241500,1
20231221,132400,569149000,241500,241500,241500,241500,50
20231221,132300,557074000,241500,241500,241500,241500,0
20231221,132200,557074000,241500,241500,241500,241500,0
20231221,132100,557074000,241500,241500,241500,241500,0
20231221,132000,557074000,241500,241500,241500,241500,1
20231221,131900,556832500,241500,241500,241500,241500,0
20231221,131800,556832500,241500,241500,241500,241500,0
20231221,131700,556832500,241500,241500,241500,241500,0
20231221,131600,556832500,241500,241500,241500,241500,0
20231221,131500,556832500,241500,241500,241500,241500,1
20231221,131400,556591000,241500,241500,241500,241500,9
20231221,131300,554417500,241500,241500,241500,241500,3
20231221,131200,553693000,241500,241500,241500,241500,0
20231221,131100,553693000,241500,241500,241500,241500,1
20231221,131000,553451500,241500,241500,241500,241500,15
20231221,130900,549829000,241500,241500,241500,241500,0
20231221,130800,549829000,241500,241500,241500,241500,1
20231221,130700,549587500,242000,242000,242000,242000,0
20231221,130600,549587500,242000,242000,242000,242000,0
20231221,130500,549587500,242000,242000,242000,242000,220
20231221,130400,496347500,242000,242000,242000,242000,0
20231221,130300,496347500,242000,242000,242000,242000,1
20231221,130200,496105500,242000,242000,242000,242000,1
20231221,130100,495863500,242000,242000,242000,242000,0
20231221,130000,495863500,242000,242000,242000,242000,0
20231221,125900,495863500,242000,242000,242000,242000,15
20231221,125800,492233500,242000,242000,242000,242000,0
20231221,125700,492233500,242000,242000,242000,242000,0
20231221,125600,492233500,242000,242000,242000,242000,0
20231221,125500,492233500,242000,242000,242000,242000,0
20231221,125400,492233500,242000,242000,242000,242000,4
20231221,125300,491265500,242500,242500,242500,242500,0
20231221,125200,491265500,242500,242500,242500,242500,0
20231221,125100,491265500,242500,242500,242500,242500,0
20231221,125000,491265500,242500,242500,242500,242500,0
20231221,124900,491265500,242500,242500,242500,242500,60
20231221,124800,476715500,242500,242500,242500,242500,0
20231221,124700,476715500,242500,242500,242500,242500,0
20231221,124600,476715500,242500,242500,242500,242500,0
20231221,124500,476715500,242500,242500,242500,242500,1
20231221,124400,476473000,242000,242000,242000,242000,5
20231221,124300,475263000,242000,242000,242000,242000,0
20231221,124200,475263000,242000,242000,242000,242000,0
20231221,124100,475263000,242000,242000,242000,242000,0
20231221,124000,475263000,242000,242000,242000,242000,1
20231221,123900,475021000,242000,242000,242000,242000,0
20231221,123800,475021000,242000,242000,242000,242000,0
20231221,123700,475021000,242000,242000,242000,242000,35
20231221,123600,466551000,242000,242000,242000,242000,0
20231221,123500,466551000,242000,242000,242000,242000,0
20231221,123400,466551000,242000,242000,242000,242000,0
20231221,123300,466551000,242000,242000,242000,242000,0
20231221,123200,466551000,242000,242000,242000,242000,0
20231221,123100,466551000,242000,242000,242000,242000,16
20231221,123000,462679000,242000,242000,242000,242000,20
20231221,122900,457839000,242500,242500,242500,242500,0
20231221,122800,457839000,242500,242500,242500,242500,0
20231221,122700,457839000,242500,242500,242500,242500,0
20231221,122600,457839000,242500,242500,242500,242500,20
20231221,122500,452989000,242000,242000,242000,242000,0
20231221,122400,452989000,242000,242000,242000,242000,0
20231221,122300,452989000,242000,242000,242000,242000,0
20231221,122200,452989000,242000,242000,242000,242000,0
20231221,122100,452989000,242000,242000,242000,242000,0
20231221,122000,452989000,242000,242000,242000,242000,0
20231221,121900,452989000,242000,242000,242000,242000,0
20231221,121800,452989000,242000,242000,242000,242000,1
20231221,121700,452747000,242000,242000,242000,242000,0
20231221,121600,452747000,242000,242000,242000,242000,2
20231221,121500,452263000,242000,242000,242000,242000,0
20231221,121400,452263000,242000,242000,242000,242000,0
20231221,121300,452263000,242000,242000,242000,242000,0
20231221,121200,452263000,242000,242000,242000,242000,0
20231221,121100,452263000,242000,242000,242000,242000,0
20231221,121000,452263000,242000,242000,242000,242000,11
20231221,120900,449601000,242000,242000,242000,242000,190
20231221,120800,403621000,242500,242500,242500,242500,0
20231221,120700,403621000,242500,242500,242500,242500,0
20231221,120600,403621000,242500,242500,242500,242500,1
20231221,120500,403378500,242000,242000,242000,242000,0
20231221,120400,403378500,242000,242000,242000,242000,0
20231221,120300,403378500,242000,242000,242000,242000,0
20231221,120200,403378500,242000,242000,242000,242000,0
20231221,120100,403378500,242000,242000,242000,242000,0
20231221,120000,403378500,242000,242000,242000,242000,1
20231221,115900,403136500,242000,242000,242000,242000,1
20231221,115800,402894500,242000,242000,242000,242000,0
20231221,115700,402894500,242000,242000,242000,242000,0
20231221,115600,402894500,242000,242000,242000,242000,28
20231221,115500,396118500,241500,241500,241500,241500,0
20231221,115400,396118500,241500,241500,241500,241500,0
20231221,115300,396118500,241500,241500,241500,241500,1
20231221,115200,395877000,242000,242000,242000,242000,25
20231221,115100,389827000,242000,242500,242500,242000,8
20231221,115000,387888500,242000,242000,242000,242000,10
20231221,114900,385468500,241500,241500,241500,241500,0
20231221,114800,385468500,241500,241500,241500,241500,0
20231221,114700,385468500,241500,241500,241500,241500,1
20231221,114600,385227000,242000,242000,242000,242000,0
20231221,114500,385227000,242000,242000,242000,242000,6
20231221,114400,383775000,241500,241500,241500,241500,0
20231221,114300,383775000,241500,241500,241500,241500,3
20231221,114200,383050500,241500,241500,241500,241500,0
20231221,114100,383050500,241500,241500,241500,241500,0
20231221,114000,383050500,241500,241500,241500,241500,1
20231221,113900,382809000,242000,242000,242000,242000,0
20231221,113800,382809000,242000,242000,242000,242000,0
20231221,113700,382809000,242000,242000,242000,242000,0
20231221,113600,382809000,242000,242000,242000,242000,1
20231221,113500,382567000,242000,242000,242000,242000,15
20231221,113400,378937000,241500,241500,241500,241500,1
20231221,113300,378695500,241500,241500,241500,241500,0
20231221,113200,378695500,241500,241500,241500,241500,0
20231221,113100,378695500,241500,241500,241500,241500,0
20231221,113000,378695500,241500,241500,241500,241500,0
20231221,112900,378695500,241500,241500,241500,241500,0
20231221,112800,378695500,241500,241500,241500,241500,1
20231221,112700,378454000,241500,241500,241500,241500,1
20231221,112600,378212500,241500,241500,241500,241500,0
20231221,112500,378212500,241500,241500,241500,241500,11
20231221,112400,375556000,241500,241500,241500,241500,0
20231221,112300,375556000,241500,241500,241500,241500,0
20231221,112200,375556000,241500,241500,241500,241500,0
20231221,112100,375556000,241500,241500,241500,241500,1
20231221,112000,375314500,242000,242000,242000,242000,2
20231221,111900,374830500,242000,242000,242000,242000,1
20231221,111800,374588500,241500,241500,241500,241500,0
20231221,111700,374588500,241500,241500,241500,241500,0
20231221,111600,374588500,241500,241500,241500,241500,0
20231221,111500,374588500,241500,241500,241500,241500,1
20231221,111400,374347000,241500,241500,241500,241500,0
20231221,111300,374347000,241500,242000,242000,241500,2
20231221,111200,373863500,242000,242000,242000,242000,0
20231221,111100,373863500,242000,242000,242000,242000,0
20231221,111000,373863500,242000,242000,242000,242000,0
20231221,110900,373863500,242000,242000,242000,242000,0
20231221,110800,373863500,242000,242000,242000,242000,1
20231221,110700,373621500,241500,241500,241500,241500,0
20231221,110600,373621500,241500,241500,241500,241500,4
20231221,110500,372655500,241500,241500,241500,241500,1
20231221,110400,372414000,241500,241500,241500,241500,0
20231221,110300,372414000,241500,241500,241500,241500,0
20231221,110200,372414000,241500,241500,241500,241500,1
20231221,110100,372172500,242500,242500,242500,242500,0
20231221,110000,372172500,242500,242500,242500,241500,8
20231221,105900,370235500,242500,241500,242500,241500,11
20231221,105800,367578000,241500,241500,241500,241500,0
20231221,105700,367578000,241500,241500,241500,241500,0
20231221,105600,367578000,241500,241500,241500,241500,0
20231221,105500,367578000,241500,241500,241500,241500,1
20231221,105400,367336500,242500,242500,242500,242500,0
20231221,105300,367336500,242500,242500,242500,242500,0
20231221,105200,367336500,242500,242500,242500,242500,0
20231221,105100,367336500,242500,242500,242500,242500,0
20231221,105000,367336500,242500,242500,242500,242500,21
20231221,104900,362244000,242500,242000,242500,241500,39
20231221,104800,352788500,242000,242000,242000,242000,15
20231221,104700,349158500,242000,242000,242000,242000,0
20231221,104600,349158500,242000,242000,242000,242000,0
20231221,104500,349158500,242000,242000,242000,242000,0
20231221,104400,349158500,242000,242000,242000,242000,0
20231221,104300,349158500,242000,242000,242000,242000,87
20231221,104200,328104500,241500,241500,241500,241500,1
20231221,104100,327863000,241500,241500,241500,241500,0
20231221,104000,327863000,241500,241500,241500,241500,0
20231221,103900,327863000,241500,241500,241500,241500,0
20231221,103800,327863000,241500,241500,241500,241500,60
20231221,103700,313373000,242000,242000,242000,242000,1
20231221,103600,313131000,241500,241500,241500,241500,1
20231221,103500,312889500,241500,241500,241500,241500,0
20231221,103400,312889500,241500,241500,241500,241500,0
20231221,103300,312889500,241500,241500,241500,241500,0
20231221,103200,312889500,241500,241500,241500,241500,0
20231221,103100,312889500,241500,241500,241500,241500,0
20231221,103000,312889500,241500,241500,241500,241500,1
20231221,102900,312648000,242000,242000,242000,242000,0
20231221,102800,312648000,242000,242000,242000,242000,5
20231221,102700,311438000,241500,241500,241500,241500,0
20231221,102600,311438000,241500,241500,241500,241500,0
20231221,102500,311438000,241500,241500,241500,241500,0
20231221,102400,311438000,241500,241500,241500,241500,0
20231221,102300,311438000,241500,241500,241500,241500,1
20231221,102200,311196500,241500,241500,241500,241500,131
20231221,102100,279560000,241500,241500,241500,241500,181
20231221,102000,235848500,241500,241500,241500,241500,0
20231221,101900,235848500,241500,241500,241500,241500,0
20231221,101800,235848500,241500,241500,241500,241500,0
20231221,101700,235848500,241500,241500,241500,241500,1
20231221,101600,235607000,242000,242000,242000,242000,28
20231221,101500,228831000,241500,241500,241500,241500,0
20231221,101400,228831000,241500,241500,241500,241500,0
20231221,101300,228831000,241500,241500,241500,241500,155
20231221,101200,191398500,241000,241000,241000,241000,0
20231221,101100,191398500,241000,241000,241000,241000,0
20231221,101000,191398500,241000,241000,241000,241000,1
20231221,100900,191157500,241000,241000,241000,241000,2
20231221,100800,190675500,241500,241500,241500,241500,2
20231221,100700,190192500,241500,241500,241500,241500,109
20231221,100600,163869000,241000,241000,241000,241000,0
20231221,100500,163869000,241000,241000,241000,241000,0
20231221,100400,163869000,241000,241000,241000,241000,1
20231221,100300,163628000,241500,241500,241500,241500,2
20231221,100200,163145000,241500,241500,241500,241500,13
20231221,100100,160005500,242000,242000,242000,242000,0
20231221,100000,160005500,242000,242000,242000,242000,1
20231221,095900,159763500,242000,242000,242000,242000,1
20231221,095800,159521500,242000,241500,242000,241500,101
20231221,095700,135129500,241500,241500,241500,241500,101
20231221,095600,110738000,241500,241500,241500,241500,0
20231221,095500,110738000,241500,241500,241500,241500,100
20231221,095400,86588000,241500,241500,241500,241500,0
20231221,095300,86588000,241500,241500,241500,241500,0
20231221,095200,86588000,241500,241500,241500,241500,0
20231221,095100,86588000,241500,242000,242000,241500,3
20231221,095000,85862500,242000,242000,242000,242000,0
20231221,094900,85862500,242000,242000,242000,242000,0
20231221,094800,85862500,242000,242000,242000,242000,20
20231221,094700,81022500,242000,242000,242000,242000,0
20231221,094600,81022500,242000,242000,242000,242000,10
20231221,094500,78602500,242000,241500,242000,241500,3
20231221,094400,77877000,242000,242000,242000,242000,0
20231221,094300,77877000,242000,242000,242000,242000,0
20231221,094200,77877000,242000,242000,242000,242000,0
20231221,094100,77877000,242000,242000,242000,242000,0
20231221,094000,77877000,242000,242000,242000,242000,0
20231221,093900,77877000,242000,242000,242000,242000,3
20231221,093800,77151000,241500,241500,241500,241500,1
20231221,093700,76909500,242000,242000,242000,242000,0
20231221,093600,76909500,242000,242000,242000,242000,5
20231221,093500,75699500,241500,241500,241500,241500,106
20231221,093400,50100500,241500,241500,241500,241500,0
20231221,093300,50100500,241500,241500,241500,241500,4
20231221,093200,49134500,241500,241500,241500,241500,1
20231221,093100,48893000,241500,241500,241500,241500,0
20231221,093000,48893000,241500,241500,241500,241500,0
20231221,092900,48893000,241500,241500,241500,241500,0
20231221,092800,48893000,241500,241500,241500,241500,0
20231221,092700,48893000,241500,241500,241500,241500,0
20231221,092600,48893000,241500,241500,241500,241500,0
20231221,092500,48893000,241500,241500,241500,241500,1
20231221,092400,48651500,241500,242000,242000,241500,49
20231221,092300,36816000,241500,241500,241500,241500,0
20231221,092200,36816000,241500,241500,241500,241500,0
20231221,092100,36816000,241500,241500,241500,241500,0
20231221,092000,36816000,241500,241500,241500,241500,0
20231221,091900,36816000,241500,242000,242000,241500,11
20231221,091800,34154500,242000,242000,242000,242000,0
20231221,091700,34154500,242000,242000,242000,242000,3
20231221,091600,33428500,242500,242500,242500,242500,0
20231221,091500,33428500,242500,242500,242500,242500,0
20231221,091400,33428500,242500,242500,242500,242500,0
20231221,091300,33428500,242500,242000,242500,242000,11
20231221,091200,30764000,242000,242500,242500,242000,7
20231221,091100,29067000,242500,242500,242500,242500,1
20231221,091000,28824500,242500,242500,242500,242500,1
20231221,090900,28582000,242500,242500,242500,242500,3
20231221,090800,27854500,242500,242500,242500,242500,16
20231221,090700,23974500,242500,242500,242500,242500,2
20231221,090600,23489500,242000,241500,242000,241500,6
20231221,090500,22038000,241500,241500,241500,241500,0
20231221,090400,22038000,241500,241500,241500,241500,0
20231221,090300,22038000,241500,241500,241500,241500,0
20231221,090200,22038000,241500,241500,241500,241500,1
20231221,090100,21796500,241000,241000,241000,241000,7
20231221,090000,20109500,241500,242500,242500,241500,53