KissMeData/002960/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,183800,878127500,331500,331500,331500,331500,35
20241115,183700,878127500,331500,331500,331500,331500,0
20241115,183600,878127500,331500,331500,331500,331500,0
20241115,183500,878127500,331500,331500,331500,331500,0
20241115,183400,878127500,331500,331500,331500,331500,0
20241115,183300,878127500,331500,331500,331500,331500,0
20241115,183200,878127500,331500,331500,331500,331500,0
20241115,183100,878127500,331500,331500,331500,331500,0
20241115,183000,878127500,331500,331500,331500,331500,0
20241115,182900,878127500,331500,331500,331500,331500,0
20241115,182800,878127500,331500,331500,331500,331500,0
20241115,182700,878127500,331500,331500,331500,331500,0
20241115,182600,878127500,331500,331500,331500,331500,0
20241115,182500,878127500,331500,331500,331500,331500,0
20241115,182400,878127500,331500,331500,331500,331500,0
20241115,182300,878127500,331500,331500,331500,331500,0
20241115,182200,878127500,331500,331500,331500,331500,0
20241115,182100,878127500,331500,331500,331500,331500,0
20241115,182000,878127500,331500,331500,331500,331500,0
20241115,181900,878127500,331500,331500,331500,331500,0
20241115,181800,878127500,331500,331500,331500,331500,0
20241115,181700,878127500,331500,331500,331500,331500,0
20241115,181600,878127500,331500,331500,331500,331500,0
20241115,181500,878127500,331500,331500,331500,331500,0
20241115,181400,878127500,331500,331500,331500,331500,0
20241115,181300,878127500,331500,331500,331500,331500,0
20241115,181200,878127500,331500,331500,331500,331500,0
20241115,181100,878127500,331500,331500,331500,331500,0
20241115,181000,878127500,331500,331500,331500,331500,0
20241115,180900,878127500,331500,331500,331500,331500,0
20241115,180800,878127500,331500,331500,331500,331500,35
20241115,180700,878127500,331500,331500,331500,331500,0
20241115,180600,878127500,331500,331500,331500,331500,0
20241115,180500,878127500,331500,331500,331500,331500,0
20241115,180400,878127500,331500,331500,331500,331500,0
20241115,180300,878127500,331500,331500,331500,331500,0
20241115,180200,878127500,331500,331500,331500,331500,0
20241115,180100,878127500,331500,331500,331500,331500,0
20241115,180000,878127500,331500,331500,331500,331500,0
20241115,175900,878127500,331500,331500,331500,331500,0
20241115,175800,878127500,331500,331500,331500,331500,0
20241115,175700,878127500,331500,331500,331500,331500,0
20241115,175600,878127500,331500,331500,331500,331500,0
20241115,175500,878127500,331500,331500,331500,331500,0
20241115,175400,878127500,331500,331500,331500,331500,0
20241115,175300,878127500,331500,331500,331500,331500,0
20241115,175200,878127500,331500,331500,331500,331500,0
20241115,175100,878127500,331500,331500,331500,331500,0
20241115,175000,878127500,331500,331500,331500,331500,0
20241115,174900,878127500,331500,331500,331500,331500,0
20241115,174800,878127500,331500,331500,331500,331500,0
20241115,174700,878127500,331500,331500,331500,331500,0
20241115,174600,878127500,331500,331500,331500,331500,0
20241115,174500,878127500,331500,331500,331500,331500,0
20241115,174400,878127500,331500,331500,331500,331500,0
20241115,174300,878127500,331500,331500,331500,331500,0
20241115,174200,878127500,331500,331500,331500,331500,0
20241115,174100,878127500,331500,331500,331500,331500,0
20241115,174000,878127500,331500,331500,331500,331500,0
20241115,173900,878127500,331500,331500,331500,331500,0
20241115,173800,878127500,331500,331500,331500,331500,35
20241115,173700,878127500,331500,331500,331500,331500,0
20241115,173600,878127500,331500,331500,331500,331500,0
20241115,173500,878127500,331500,331500,331500,331500,0
20241115,173400,878127500,331500,331500,331500,331500,0
20241115,173300,878127500,331500,331500,331500,331500,0
20241115,173200,878127500,331500,331500,331500,331500,0
20241115,173100,878127500,331500,331500,331500,331500,0
20241115,173000,878127500,331500,331500,331500,331500,0
20241115,172900,878127500,331500,331500,331500,331500,0
20241115,172800,878127500,331500,331500,331500,331500,0
20241115,172700,878127500,331500,331500,331500,331500,0
20241115,172600,878127500,331500,331500,331500,331500,0
20241115,172500,878127500,331500,331500,331500,331500,0
20241115,172400,878127500,331500,331500,331500,331500,0
20241115,172300,878127500,331500,331500,331500,331500,0
20241115,172200,878127500,331500,331500,331500,331500,0
20241115,172100,878127500,331500,331500,331500,331500,0
20241115,172000,878127500,331500,331500,331500,331500,0
20241115,171900,878127500,331500,331500,331500,331500,0
20241115,171800,878127500,331500,331500,331500,331500,0
20241115,171700,878127500,331500,331500,331500,331500,0
20241115,171600,878127500,331500,331500,331500,331500,0
20241115,171500,878127500,331500,331500,331500,331500,0
20241115,171400,878127500,331500,331500,331500,331500,0
20241115,171300,878127500,331500,331500,331500,331500,0
20241115,171200,878127500,331500,331500,331500,331500,0
20241115,171100,878127500,331500,331500,331500,331500,0
20241115,171000,878127500,331500,331500,331500,331500,0
20241115,170900,878127500,331500,331500,331500,331500,0
20241115,170800,878127500,331500,331500,331500,331500,35
20241115,170700,878127500,331500,331500,331500,331500,0
20241115,170600,878127500,331500,331500,331500,331500,0
20241115,170500,878127500,331500,331500,331500,331500,0
20241115,170400,878127500,331500,331500,331500,331500,0
20241115,170300,878127500,331500,331500,331500,331500,0
20241115,170200,878127500,331500,331500,331500,331500,0
20241115,170100,878127500,331500,331500,331500,331500,0
20241115,170000,878127500,331500,331500,331500,331500,0
20241115,165900,878127500,331500,331500,331500,331500,0
20241115,165800,878127500,331500,331500,331500,331500,0
20241115,165700,878127500,331500,331500,331500,331500,0
20241115,165600,878127500,331500,331500,331500,331500,0
20241115,165500,878127500,331500,331500,331500,331500,0
20241115,165400,878127500,331500,331500,331500,331500,0
20241115,165300,878127500,331500,331500,331500,331500,0
20241115,165200,878127500,331500,331500,331500,331500,0
20241115,165100,878127500,331500,331500,331500,331500,0
20241115,165000,878127500,331500,331500,331500,331500,0
20241115,164900,878127500,331500,331500,331500,331500,0
20241115,164800,878127500,331500,331500,331500,331500,0
20241115,164700,878127500,331500,331500,331500,331500,0
20241115,164600,878127500,331500,331500,331500,331500,0
20241115,164500,878127500,331500,331500,331500,331500,0
20241115,164400,878127500,331500,331500,331500,331500,0
20241115,164300,878127500,331500,331500,331500,331500,0
20241115,164200,878127500,331500,331500,331500,331500,0
20241115,164100,878127500,331500,331500,331500,331500,0
20241115,164000,878127500,331500,331500,331500,331500,0
20241115,163900,878127500,331500,331500,331500,331500,0
20241115,163800,878127500,331500,331500,331500,331500,35
20241115,163700,878127500,331500,331500,331500,331500,0
20241115,163600,878127500,331500,331500,331500,331500,0
20241115,163500,878127500,331500,331500,331500,331500,0
20241115,163400,878127500,331500,331500,331500,331500,0
20241115,163300,878127500,331500,331500,331500,331500,0
20241115,163200,878127500,331500,331500,331500,331500,0
20241115,163100,878127500,331500,331500,331500,331500,0
20241115,163000,878127500,331500,331500,331500,331500,0
20241115,162900,878127500,331500,331500,331500,331500,0
20241115,162800,878127500,331500,331500,331500,331500,0
20241115,162700,878127500,331500,331500,331500,331500,0
20241115,162600,878127500,331500,331500,331500,331500,0
20241115,162500,878127500,331500,331500,331500,331500,0
20241115,162400,878127500,331500,331500,331500,331500,0
20241115,162300,878127500,331500,331500,331500,331500,0
20241115,162200,878127500,331500,331500,331500,331500,0
20241115,162100,878127500,331500,331500,331500,331500,0
20241115,162000,878127500,331500,331500,331500,331500,0
20241115,161900,878127500,331500,331500,331500,331500,0
20241115,161800,878127500,331500,331500,331500,331500,0
20241115,161700,878127500,331500,331500,331500,331500,0
20241115,161600,878127500,331500,331500,331500,331500,0
20241115,161500,878127500,331500,331500,331500,331500,0
20241115,161400,878127500,331500,331500,331500,331500,0
20241115,161300,878127500,331500,331500,331500,331500,0
20241115,161200,878127500,331500,331500,331500,331500,0
20241115,161100,878127500,331500,331500,331500,331500,0
20241115,161000,878127500,331500,331500,331500,331500,0
20241115,160900,878127500,331500,331500,331500,331500,0
20241115,160800,878127500,331500,331500,331500,331500,35
20241115,160700,878127500,331500,331500,331500,331500,0
20241115,160600,878127500,331500,331500,331500,331500,0
20241115,160500,878127500,331500,331500,331500,331500,0
20241115,160400,878127500,331500,331500,331500,331500,0
20241115,160300,878127500,331500,331500,331500,331500,0
20241115,160200,878127500,331500,331500,331500,331500,0
20241115,160100,878127500,331500,331500,331500,331500,0
20241115,160000,878127500,331500,331500,331500,331500,0
20241115,155900,878127500,331500,331500,331500,331500,0
20241115,155800,878127500,331500,331500,331500,331500,0
20241115,155700,878127500,331500,331500,331500,331500,0
20241115,155600,878127500,331500,331500,331500,331500,0
20241115,155500,878127500,331500,331500,331500,331500,0
20241115,155400,878127500,331500,331500,331500,331500,0
20241115,155300,878127500,331500,331500,331500,331500,0
20241115,155200,878127500,331500,331500,331500,331500,0
20241115,155100,878127500,331500,331500,331500,331500,0
20241115,155000,878127500,331500,331500,331500,331500,0
20241115,154900,878127500,331500,331500,331500,331500,0
20241115,154800,878127500,331500,331500,331500,331500,0
20241115,154700,878127500,331500,331500,331500,331500,0
20241115,154600,878127500,331500,331500,331500,331500,0
20241115,154500,878127500,331500,331500,331500,331500,0
20241115,154400,878127500,331500,331500,331500,331500,0
20241115,154300,878127500,331500,331500,331500,331500,0
20241115,154200,878127500,331500,331500,331500,331500,0
20241115,154100,878127500,331500,331500,331500,331500,0
20241115,154000,878127500,331500,331500,331500,331500,0
20241115,153900,878127500,331500,331500,331500,331500,0
20241115,153800,878127500,331500,331500,331500,331500,35
20241115,153700,878127500,331500,331500,331500,331500,0
20241115,153600,878127500,331500,331500,331500,331500,0
20241115,153500,878127500,331500,331500,331500,331500,0
20241115,153400,878127500,331500,331500,331500,331500,0
20241115,153300,878127500,331500,331500,331500,331500,0
20241115,153200,878127500,331500,331500,331500,331500,0
20241115,153100,878127500,331500,331500,331500,331500,0
20241115,153000,878127500,331500,331500,331500,331500,35
20241115,152900,866525000,331500,331500,331500,331500,0
20241115,152800,866525000,331500,331500,331500,331500,0
20241115,152700,866525000,331500,331500,331500,331500,0
20241115,152600,866525000,331500,331500,331500,331500,0
20241115,152500,866525000,331500,331500,331500,331500,0
20241115,152400,866525000,331500,331500,331500,331500,0
20241115,152300,866525000,331500,331500,331500,331500,0
20241115,152200,866525000,331500,331500,331500,331500,0
20241115,152100,866525000,331500,331500,331500,331500,0
20241115,152000,866525000,331500,331500,331500,331500,0
20241115,151900,866525000,331500,330500,331500,330500,13
20241115,151800,862220500,329500,329500,329500,329500,0
20241115,151700,862220500,329500,330500,330500,329500,4
20241115,151600,860901500,330500,330500,331500,330500,145
20241115,151500,812956000,330500,330500,330500,330500,0
20241115,151400,812956000,330500,330500,330500,330500,0
20241115,151300,812956000,330500,330500,330500,330500,2
20241115,151200,812295000,329500,329500,329500,329500,1
20241115,151100,811965500,329500,329500,329500,329500,0
20241115,151000,811965500,329500,328500,329500,328500,4
20241115,150900,810650500,328500,328500,328500,328500,0
20241115,150800,810650500,328500,328500,328500,328500,1
20241115,150700,810322000,329000,329000,329000,329000,0
20241115,150600,810322000,329000,329000,329000,329000,0
20241115,150500,810322000,329000,330500,330500,329000,12
20241115,150400,806370500,330500,330500,330500,330500,3
20241115,150300,805379000,330500,330500,330500,330500,26
20241115,150200,796786000,330500,330500,330500,330500,0
20241115,150100,796786000,330500,330500,330500,330500,0
20241115,150000,796786000,330500,330000,330500,330000,6
20241115,145900,794803500,330000,330000,330000,330000,3
20241115,145800,793813500,329000,329000,329000,329000,0
20241115,145700,793813500,329000,329000,329000,329000,0
20241115,145600,793813500,329000,329000,329000,329000,0
20241115,145500,793813500,329000,329000,329000,329000,1
20241115,145400,793484500,329500,329500,329500,329500,0
20241115,145300,793484500,329500,329500,329500,329500,0
20241115,145200,793484500,329500,330500,331000,329000,25
20241115,145100,785246000,329000,329000,329000,329000,1
20241115,145000,784917000,330000,330000,330000,330000,1
20241115,144900,784587000,330000,330000,330000,330000,10
20241115,144800,781287000,330000,330000,330000,330000,0
20241115,144700,781287000,330000,330000,330000,330000,53
20241115,144600,763797000,330000,329500,330000,329000,12
20241115,144500,759842500,330000,330000,330000,330000,3
20241115,144400,758852500,330000,330000,330000,330000,0
20241115,144300,758852500,330000,329000,330000,329000,16
20241115,144200,753573500,330000,330000,330000,330000,0
20241115,144100,753573500,330000,330000,330000,330000,16
20241115,144000,748293500,329000,329000,329000,329000,0
20241115,143900,748293500,329000,329000,329000,329000,0
20241115,143800,748293500,329000,329500,329500,329000,2
20241115,143700,747635000,329000,329000,329000,329000,0
20241115,143600,747635000,329000,329000,329000,329000,0
20241115,143500,747635000,329000,329000,329000,329000,3
20241115,143400,746648000,329000,329000,329000,329000,1
20241115,143300,746319000,329000,329000,329000,329000,1
20241115,143200,745990000,329000,329000,329000,329000,63
20241115,143100,725263000,330000,330000,330000,330000,4
20241115,143000,723943000,329000,329000,329000,329000,1
20241115,142900,723614000,329000,329000,329000,329000,0
20241115,142800,723614000,329000,329000,329000,329000,1
20241115,142700,723285000,329000,329000,329000,329000,3
20241115,142600,722298000,330000,328500,330000,328500,2
20241115,142500,721639500,328500,328500,328500,328500,0
20241115,142400,721639500,328500,328500,328500,328500,0
20241115,142300,721639500,328500,328500,328500,328500,0
20241115,142200,721639500,328500,328500,328500,328500,0
20241115,142100,721639500,328500,328500,328500,328500,1
20241115,142000,721311000,329000,329000,329000,329000,0
20241115,141900,721311000,329000,329000,329000,329000,0
20241115,141800,721311000,329000,329000,329000,329000,19
20241115,141700,715060000,329000,329000,329000,329000,25
20241115,141600,706835000,329000,329000,329000,329000,6
20241115,141500,704861000,329000,329000,329000,329000,10
20241115,141400,701571000,329000,329000,329000,329000,0
20241115,141300,701571000,329000,329000,329000,329000,1
20241115,141200,701242000,329000,329000,329000,329000,1
20241115,141100,700913000,328500,328500,328500,328500,0
20241115,141000,700913000,328500,328500,328500,328500,0
20241115,140900,700913000,328500,328500,328500,328500,1
20241115,140800,700584500,329500,329500,329500,329500,0
20241115,140700,700584500,329500,329500,329500,329500,0
20241115,140600,700584500,329500,329500,329500,329500,1
20241115,140500,700255000,328000,328000,328000,328000,0
20241115,140400,700255000,328000,328000,328000,328000,1
20241115,140300,699927000,328000,328000,328000,328000,0
20241115,140200,699927000,328000,328000,328000,328000,10
20241115,140100,696647000,328000,328000,328000,328000,0
20241115,140000,696647000,328000,328000,328000,328000,1
20241115,135900,696319000,328000,328000,328000,328000,0
20241115,135800,696319000,328000,329000,329000,328000,90
20241115,135700,666792000,329000,329000,329000,329000,1
20241115,135600,666463000,329000,329000,329000,329000,1
20241115,135500,666134000,329000,329000,329000,329000,1
20241115,135400,665805000,329000,329000,329000,329000,0
20241115,135300,665805000,329000,329000,329000,329000,1
20241115,135200,665476000,329000,329000,329000,329000,1
20241115,135100,665147000,330000,330000,330000,330000,0
20241115,135000,665147000,330000,329000,330000,329000,6
20241115,134900,663172000,328500,328500,328500,328500,0
20241115,134800,663172000,328500,328500,328500,328500,0
20241115,134700,663172000,328500,328500,328500,328500,2
20241115,134600,662515000,328500,328500,328500,328500,0
20241115,134500,662515000,328500,328500,328500,328500,0
20241115,134400,662515000,328500,328500,328500,328500,0
20241115,134300,662515000,328500,328500,328500,328500,1
20241115,134200,662186500,328500,328500,328500,328500,1
20241115,134100,661858000,329000,329000,329000,329000,0
20241115,134000,661858000,329000,329000,329000,329000,3
20241115,133900,660871000,329000,329000,329000,329000,1
20241115,133800,660542000,329500,329500,329500,329500,1
20241115,133700,660212500,329000,329000,329000,329000,0
20241115,133600,660212500,329000,329000,329000,329000,1
20241115,133500,659883500,328500,328500,328500,328500,1
20241115,133400,659555000,330000,329000,330000,329000,10
20241115,133300,656260000,330000,330000,330000,330000,0
20241115,133200,656260000,330000,330000,330000,330000,5
20241115,133100,654610000,328500,328500,328500,328500,17
20241115,133000,649025500,328500,329000,329000,328500,77
20241115,132900,623728500,328500,328500,328500,328500,3
20241115,132800,622743000,328500,328500,328500,328500,1
20241115,132700,622414500,328500,328500,328500,328500,1
20241115,132600,622086000,329000,329000,329000,329000,4
20241115,132500,620770000,329000,329000,329000,329000,0
20241115,132400,620770000,329000,329000,329000,329000,0
20241115,132300,620770000,329000,329000,329000,329000,0
20241115,132200,620770000,329000,329000,329000,329000,7
20241115,132100,618467000,329000,329000,329000,329000,14
20241115,132000,613861000,329000,329000,329000,329000,0
20241115,131900,613861000,329000,329000,329000,329000,1
20241115,131800,613532000,329000,329000,329000,329000,4
20241115,131700,612216000,329000,329000,329000,329000,0
20241115,131600,612216000,329000,329000,329000,329000,1
20241115,131500,611887000,329000,329000,329000,329000,0
20241115,131400,611887000,329000,329000,329000,329000,0
20241115,131300,611887000,329000,330000,330000,329000,2
20241115,131200,611228000,330000,330000,330000,330000,0
20241115,131100,611228000,330000,330000,330000,330000,0
20241115,131000,611228000,330000,330000,330000,330000,0
20241115,130900,611228000,330000,330000,330000,330000,0
20241115,130800,611228000,330000,330000,330000,330000,0
20241115,130700,611228000,330000,330000,330000,330000,0
20241115,130600,611228000,330000,330000,330000,330000,5
20241115,130500,609578000,330000,329000,330000,329000,2
20241115,130400,608919000,329000,329000,329000,329000,0
20241115,130300,608919000,329000,329000,329000,329000,0
20241115,130200,608919000,329000,329000,329000,329000,0
20241115,130100,608919000,329000,329000,329000,329000,0
20241115,130000,608919000,329000,329000,329000,329000,0
20241115,125900,608919000,329000,329000,329000,329000,0
20241115,125800,608919000,329000,329000,329000,329000,0
20241115,125700,608919000,329000,329000,329000,329000,0
20241115,125600,608919000,329000,329000,329000,329000,2
20241115,125500,608261000,330000,330000,330000,330000,1
20241115,125400,607931000,330000,330000,330000,330000,2
20241115,125300,607271000,330000,330000,330000,330000,1
20241115,125200,606941000,329500,329500,329500,329500,1
20241115,125100,606611500,329000,330000,330000,329000,17
20241115,125000,601010000,330000,330000,330000,330000,0
20241115,124900,601010000,330000,330000,330000,330000,1
20241115,124800,600680000,330000,330000,330000,330000,16
20241115,124700,595400000,330000,330000,330000,330000,0
20241115,124600,595400000,330000,330000,330000,330000,5
20241115,124500,593750000,330000,330000,330000,330000,0
20241115,124400,593750000,330000,330000,330000,330000,2
20241115,124300,593090000,330000,330000,330000,330000,10
20241115,124200,589790000,330500,330500,330500,330500,9
20241115,124100,586815500,329500,329500,329500,329500,0
20241115,124000,586815500,329500,329500,329500,329500,0
20241115,123900,586815500,329500,329500,329500,329500,0
20241115,123800,586815500,329500,329500,330500,329500,13
20241115,123700,582527500,328500,328500,328500,328500,0
20241115,123600,582527500,328500,328500,328500,328500,2
20241115,123500,581870500,328500,328500,328500,328500,31
20241115,123400,571687000,330000,328500,330000,328500,181
20241115,123300,512222000,328500,328500,328500,328500,30
20241115,123200,502367000,329000,329000,329000,329000,0
20241115,123100,502367000,329000,329000,329000,329000,0
20241115,123000,502367000,329000,329000,329000,329000,10
20241115,122900,499077000,329000,329000,329000,329000,0
20241115,122800,499077000,329000,329000,329000,329000,0
20241115,122700,499077000,329000,329000,329000,329000,0
20241115,122600,499077000,329000,329000,329000,329000,0
20241115,122500,499077000,329000,329000,329000,329000,0
20241115,122400,499077000,329000,329000,329000,329000,5
20241115,122300,497432000,328000,328000,328000,328000,0
20241115,122200,497432000,328000,328000,328000,328000,0
20241115,122100,497432000,328000,328000,328000,328000,0
20241115,122000,497432000,328000,328000,328000,328000,0
20241115,121900,497432000,328000,328000,328000,328000,0
20241115,121800,497432000,328000,328000,328000,328000,0
20241115,121700,497432000,328000,328000,328000,328000,0
20241115,121600,497432000,328000,328000,328000,328000,2
20241115,121500,496776000,328000,328000,328000,328000,39
20241115,121400,483984000,328000,329000,329000,328000,11
20241115,121300,480372500,329000,329000,329000,329000,0
20241115,121200,480372500,329000,329000,329000,329000,0
20241115,121100,480372500,329000,329000,329000,329000,0
20241115,121000,480372500,329000,329000,329000,329000,0
20241115,120900,480372500,329000,329000,329000,329000,0
20241115,120800,480372500,329000,329000,329000,329000,0
20241115,120700,480372500,329000,329000,329000,329000,0
20241115,120600,480372500,329000,329000,329000,329000,6
20241115,120500,478398500,329000,329000,329000,329000,5
20241115,120400,476753500,329000,329000,329000,329000,0
20241115,120300,476753500,329000,329000,329000,329000,0
20241115,120200,476753500,329000,329000,329000,329000,0
20241115,120100,476753500,329000,329000,329000,329000,0
20241115,120000,476753500,329000,329000,329000,329000,0
20241115,115900,476753500,329000,329000,329000,329000,0
20241115,115800,476753500,329000,329000,329000,329000,0
20241115,115700,476753500,329000,329000,329000,329000,0
20241115,115600,476753500,329000,329000,329000,329000,1
20241115,115500,476424500,329000,329000,329000,329000,1
20241115,115400,476095500,329000,329000,329000,329000,0
20241115,115300,476095500,329000,329000,329000,329000,0
20241115,115200,476095500,329000,329000,329000,329000,0
20241115,115100,476095500,329000,329000,329000,329000,0
20241115,115000,476095500,329000,329000,329000,329000,0
20241115,114900,476095500,329000,329000,329000,329000,0
20241115,114800,476095500,329000,329000,329000,329000,0
20241115,114700,476095500,329000,329000,329000,329000,0
20241115,114600,476095500,329000,329000,329000,329000,1
20241115,114500,475766500,327500,327500,327500,327500,0
20241115,114400,475766500,327500,327500,327500,327500,0
20241115,114300,475766500,327500,327500,327500,327500,0
20241115,114200,475766500,327500,327500,327500,327500,0
20241115,114100,475766500,327500,327500,327500,327500,0
20241115,114000,475766500,327500,327500,327500,327500,0
20241115,113900,475766500,327500,327500,327500,327500,0
20241115,113800,475766500,327500,327500,327500,327500,6
20241115,113700,473801500,329500,329000,329500,329000,2
20241115,113600,473143000,329500,327500,329500,327500,5
20241115,113500,471502000,327500,327500,327500,327500,0
20241115,113400,471502000,327500,327500,327500,327500,0
20241115,113300,471502000,327500,327500,327500,327500,1
20241115,113200,471174500,328500,328500,328500,328500,0
20241115,113100,471174500,328500,328500,328500,328500,0
20241115,113000,471174500,328500,328500,328500,328500,2
20241115,112900,470517500,329500,329500,329500,329500,0
20241115,112800,470517500,329500,329000,329500,329000,37
20241115,112700,458344000,329000,329000,329000,329000,0
20241115,112600,458344000,329000,329000,329000,329000,0
20241115,112500,458344000,329000,329000,329000,329000,1
20241115,112400,458015000,327500,327500,327500,327500,0
20241115,112300,458015000,327500,327500,327500,327500,0
20241115,112200,458015000,327500,327500,327500,327500,0
20241115,112100,458015000,327500,327500,327500,327500,0
20241115,112000,458015000,327500,327500,327500,327500,9
20241115,111900,455067500,327500,327500,327500,327500,0
20241115,111800,455067500,327500,327500,327500,327500,0
20241115,111700,455067500,327500,327500,327500,327500,0
20241115,111600,455067500,327500,327500,327500,327500,2
20241115,111500,454412500,327500,327500,327500,327500,1
20241115,111400,454085000,328000,328000,328000,328000,1
20241115,111300,453757000,328000,328000,328000,328000,0
20241115,111200,453757000,328000,328000,328000,328000,1
20241115,111100,453429000,328000,328000,328000,328000,1
20241115,111000,453101000,329500,329500,329500,329500,0
20241115,110900,453101000,329500,329500,329500,329500,1
20241115,110800,452771500,329000,329000,329000,329000,0
20241115,110700,452771500,329000,329000,329000,329000,0
20241115,110600,452771500,329000,329000,329000,329000,1
20241115,110500,452442500,329000,329000,329000,329000,3
20241115,110400,451455500,328500,328500,328500,328500,1
20241115,110300,451127000,329000,329000,329000,329000,0
20241115,110200,451127000,329000,329000,329000,329000,0
20241115,110100,451127000,329000,329000,329000,329000,0
20241115,110000,451127000,329000,329000,329000,329000,2
20241115,105900,450469000,327000,327000,327000,327000,0
20241115,105800,450469000,327000,327000,327000,327000,0
20241115,105700,450469000,327000,327000,327000,327000,0
20241115,105600,450469000,327000,327500,327500,327000,3
20241115,105500,449487500,327000,326500,327000,326500,32
20241115,105400,439024500,326500,326500,326500,326500,0
20241115,105300,439024500,326500,326500,326500,326500,0
20241115,105200,439024500,326500,326500,326500,326500,0
20241115,105100,439024500,326500,326500,326500,326500,0
20241115,105000,439024500,326500,326500,326500,326500,1
20241115,104900,438698000,327000,327000,327000,327000,0
20241115,104800,438698000,327000,327000,327000,327000,3
20241115,104700,437717000,326500,326500,326500,326500,0
20241115,104600,437717000,326500,326500,326500,326500,1
20241115,104500,437390500,326500,325500,326500,325500,13
20241115,104400,433158000,325500,325500,325500,325500,0
20241115,104300,433158000,325500,325500,325500,325500,35
20241115,104200,421765500,325500,325500,325500,325500,0
20241115,104100,421765500,325500,325500,325500,325500,8
20241115,104000,419161500,325500,325000,325500,325000,2
20241115,103900,418511000,325000,325000,325000,325000,0
20241115,103800,418511000,325000,325000,325000,325000,2
20241115,103700,417861000,325500,325500,325500,325500,1
20241115,103600,417535500,325000,325000,325000,325000,6
20241115,103500,415585500,325000,325000,325000,325000,0
20241115,103400,415585500,325000,325000,325000,325000,10
20241115,103300,412335500,325000,326000,326000,325000,79
20241115,103200,386659000,326000,326000,326000,326000,1
20241115,103100,386333000,326000,326000,326000,326000,1
20241115,103000,386007000,326000,325500,326000,325500,13
20241115,102900,381775000,325500,325500,325500,325500,1
20241115,102800,381449500,325000,325000,325000,325000,0
20241115,102700,381449500,325000,325000,325000,325000,0
20241115,102600,381449500,325000,326000,326000,325000,78
20241115,102500,356067000,326000,326000,326000,326000,1
20241115,102400,355741000,326000,326000,326000,326000,0
20241115,102300,355741000,326000,325500,326000,325500,4
20241115,102200,354438500,325000,325000,325000,325000,2
20241115,102100,353788500,325000,325000,325000,325000,1
20241115,102000,353463500,325500,325500,325500,325500,1
20241115,101900,353138000,325000,325000,325000,324500,33
20241115,101800,342420000,325000,325000,325000,325000,9
20241115,101700,339495000,325000,325500,325500,325000,23
20241115,101600,332014500,325000,325000,325000,325000,3
20241115,101500,331039500,325500,324500,325500,324500,47
20241115,101400,315771500,324500,327500,327500,324500,154
20241115,101300,265531000,328500,328500,328500,328000,47
20241115,101200,250106500,329000,329000,329000,329000,27
20241115,101100,241223500,329500,329500,329500,329500,16
20241115,101000,235951500,329500,329500,329500,329500,5
20241115,100900,234304000,330500,330500,330500,330500,0
20241115,100800,234304000,330500,330500,330500,330500,0
20241115,100700,234304000,330500,329500,330500,329500,21
20241115,100600,227383500,330500,330500,330500,330500,2
20241115,100500,226722500,330000,330000,330000,330000,9
20241115,100400,223752500,330500,330500,330500,330500,0
20241115,100300,223752500,330500,330500,330500,330500,1
20241115,100200,223422000,330500,330500,330500,330500,0
20241115,100100,223422000,330500,330500,330500,330500,0
20241115,100000,223422000,330500,330000,330500,330000,28
20241115,095900,214181500,330000,330000,330000,330000,4
20241115,095800,212861500,330000,330000,330000,330000,6
20241115,095700,210881500,330000,330000,330000,330000,1
20241115,095600,210551500,330000,330000,330000,330000,2
20241115,095500,209891500,330500,331500,331500,330500,62
20241115,095400,189376000,331000,331000,331000,331000,8
20241115,095300,186728000,331000,331000,331000,331000,1
20241115,095200,186397000,331000,331000,331000,331000,0
20241115,095100,186397000,331000,331000,331000,331000,0
20241115,095000,186397000,331000,331000,331000,331000,24
20241115,094900,178453000,331000,331000,331000,331000,0
20241115,094800,178453000,331000,331000,331000,331000,0
20241115,094700,178453000,331000,331000,331000,331000,0
20241115,094600,178453000,331000,331000,331000,330500,9
20241115,094500,175475000,330500,330500,330500,330500,0
20241115,094400,175475000,330500,331000,331000,330500,2
20241115,094300,174813500,331000,331000,331000,331000,68
20241115,094200,152305500,331500,331500,331500,331000,7
20241115,094100,149987500,331000,331000,331000,331000,0
20241115,094000,149987500,331000,331000,331000,331000,0
20241115,093900,149987500,331000,331500,331500,331000,2
20241115,093800,149325000,331500,331500,331500,331500,29
20241115,093700,139711500,332500,332500,332500,332500,0
20241115,093600,139711500,332500,332000,332500,331500,23
20241115,093500,132072500,332500,332500,332500,332500,2
20241115,093400,131407500,332500,332000,332500,332000,21
20241115,093300,124435000,332000,332000,332000,332000,0
20241115,093200,124435000,332000,332000,332000,332000,0
20241115,093100,124435000,332000,332000,332000,332000,37
20241115,093000,112151000,332000,332000,332000,332000,2
20241115,092900,111487000,331500,331500,331500,331500,0
20241115,092800,111487000,331500,331500,331500,331500,2
20241115,092700,110824000,331500,331500,331500,331500,2
20241115,092600,110161000,331500,331000,331500,331000,18
20241115,092500,104202500,330500,330500,330500,330500,0
20241115,092400,104202500,330500,330500,330500,330500,0
20241115,092300,104202500,330500,330500,330500,330500,0
20241115,092200,104202500,330500,330500,330500,330500,0
20241115,092100,104202500,330500,330500,330500,330500,1
20241115,092000,103872000,330500,330500,330500,330500,0
20241115,091900,103872000,330500,330500,330500,330500,0
20241115,091800,103872000,330500,330500,330500,330500,1
20241115,091700,103541500,330500,330500,330500,330500,0
20241115,091600,103541500,330500,330000,330500,330000,4
20241115,091500,102220500,330000,330000,330000,330000,2
20241115,091400,101560500,330000,330500,330500,330000,11
20241115,091300,97929000,330500,330500,330500,330500,0
20241115,091200,97929000,330500,330500,330500,330500,7
20241115,091100,95615500,330000,330500,330500,330000,79
20241115,091000,69506500,330500,331000,331000,330500,3
20241115,090900,68514500,331000,331000,331000,331000,10
20241115,090800,65204500,330500,330500,330500,330500,1
20241115,090700,64874000,331000,332000,332000,331000,28
20241115,090600,55600000,332000,332000,332000,332000,0
20241115,090500,55600000,332000,332000,332000,332000,2
20241115,090400,54936000,332000,331000,332000,331000,55
20241115,090300,36701000,331000,332000,332000,331000,7
20241115,090200,34383000,330500,330500,330500,330500,12
20241115,090100,30417000,330500,330500,330500,330500,0
20241115,090000,30417000,330500,330500,331000,330500,92