KissMeData/002960/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,183800,443592500,341500,341500,341500,341500,54
20241122,183700,443592500,341500,341500,341500,341500,0
20241122,183600,443592500,341500,341500,341500,341500,0
20241122,183500,443592500,341500,341500,341500,341500,0
20241122,183400,443592500,341500,341500,341500,341500,0
20241122,183300,443592500,341500,341500,341500,341500,0
20241122,183200,443592500,341500,341500,341500,341500,0
20241122,183100,443592500,341500,341500,341500,341500,0
20241122,183000,443592500,341500,341500,341500,341500,0
20241122,182900,443592500,341500,341500,341500,341500,0
20241122,182800,443592500,341500,341500,341500,341500,0
20241122,182700,443592500,341500,341500,341500,341500,0
20241122,182600,443592500,341500,341500,341500,341500,0
20241122,182500,443592500,341500,341500,341500,341500,0
20241122,182400,443592500,341500,341500,341500,341500,0
20241122,182300,443592500,341500,341500,341500,341500,0
20241122,182200,443592500,341500,341500,341500,341500,0
20241122,182100,443592500,341500,341500,341500,341500,0
20241122,182000,443592500,341500,341500,341500,341500,0
20241122,181900,443592500,341500,341500,341500,341500,0
20241122,181800,443592500,341500,341500,341500,341500,0
20241122,181700,443592500,341500,341500,341500,341500,0
20241122,181600,443592500,341500,341500,341500,341500,0
20241122,181500,443592500,341500,341500,341500,341500,0
20241122,181400,443592500,341500,341500,341500,341500,0
20241122,181300,443592500,341500,341500,341500,341500,0
20241122,181200,443592500,341500,341500,341500,341500,0
20241122,181100,443592500,341500,341500,341500,341500,0
20241122,181000,443592500,341500,341500,341500,341500,0
20241122,180900,443592500,341500,341500,341500,341500,0
20241122,180800,443592500,341500,341500,341500,341500,54
20241122,180700,443592500,341500,341500,341500,341500,0
20241122,180600,443592500,341500,341500,341500,341500,0
20241122,180500,443592500,341500,341500,341500,341500,0
20241122,180400,443592500,341500,341500,341500,341500,0
20241122,180300,443592500,341500,341500,341500,341500,0
20241122,180200,443592500,341500,341500,341500,341500,0
20241122,180100,443592500,341500,341500,341500,341500,0
20241122,180000,443592500,341500,341500,341500,341500,0
20241122,175900,443592500,341500,341500,341500,341500,0
20241122,175800,443592500,341500,341500,341500,341500,0
20241122,175700,443592500,341500,341500,341500,341500,0
20241122,175600,443592500,341500,341500,341500,341500,0
20241122,175500,443592500,341500,341500,341500,341500,0
20241122,175400,443592500,341500,341500,341500,341500,0
20241122,175300,443592500,341500,341500,341500,341500,0
20241122,175200,443592500,341500,341500,341500,341500,0
20241122,175100,443592500,341500,341500,341500,341500,0
20241122,175000,443592500,341500,341500,341500,341500,0
20241122,174900,443592500,341500,341500,341500,341500,0
20241122,174800,443592500,341500,341500,341500,341500,0
20241122,174700,443592500,341500,341500,341500,341500,0
20241122,174600,443592500,341500,341500,341500,341500,0
20241122,174500,443592500,341500,341500,341500,341500,0
20241122,174400,443592500,341500,341500,341500,341500,0
20241122,174300,443592500,341500,341500,341500,341500,0
20241122,174200,443592500,341500,341500,341500,341500,0
20241122,174100,443592500,341500,341500,341500,341500,0
20241122,174000,443592500,341500,341500,341500,341500,0
20241122,173900,443592500,341500,341500,341500,341500,0
20241122,173800,443592500,341500,341500,341500,341500,54
20241122,173700,443592500,341500,341500,341500,341500,0
20241122,173600,443592500,341500,341500,341500,341500,0
20241122,173500,443592500,341500,341500,341500,341500,0
20241122,173400,443592500,341500,341500,341500,341500,0
20241122,173300,443592500,341500,341500,341500,341500,0
20241122,173200,443592500,341500,341500,341500,341500,0
20241122,173100,443592500,341500,341500,341500,341500,0
20241122,173000,443592500,341500,341500,341500,341500,0
20241122,172900,443592500,341500,341500,341500,341500,0
20241122,172800,443592500,341500,341500,341500,341500,0
20241122,172700,443592500,341500,341500,341500,341500,0
20241122,172600,443592500,341500,341500,341500,341500,0
20241122,172500,443592500,341500,341500,341500,341500,0
20241122,172400,443592500,341500,341500,341500,341500,0
20241122,172300,443592500,341500,341500,341500,341500,0
20241122,172200,443592500,341500,341500,341500,341500,0
20241122,172100,443592500,341500,341500,341500,341500,0
20241122,172000,443592500,341500,341500,341500,341500,0
20241122,171900,443592500,341500,341500,341500,341500,0
20241122,171800,443592500,341500,341500,341500,341500,0
20241122,171700,443592500,341500,341500,341500,341500,0
20241122,171600,443592500,341500,341500,341500,341500,0
20241122,171500,443592500,341500,341500,341500,341500,0
20241122,171400,443592500,341500,341500,341500,341500,0
20241122,171300,443592500,341500,341500,341500,341500,0
20241122,171200,443592500,341500,341500,341500,341500,0
20241122,171100,443592500,341500,341500,341500,341500,0
20241122,171000,443592500,341500,341500,341500,341500,0
20241122,170900,443592500,341500,341500,341500,341500,0
20241122,170800,443592500,341500,341500,341500,341500,54
20241122,170700,443592500,341500,341500,341500,341500,0
20241122,170600,443592500,341500,341500,341500,341500,0
20241122,170500,443592500,341500,341500,341500,341500,0
20241122,170400,443592500,341500,341500,341500,341500,0
20241122,170300,443592500,341500,341500,341500,341500,0
20241122,170200,443592500,341500,341500,341500,341500,0
20241122,170100,443592500,341500,341500,341500,341500,0
20241122,170000,443592500,341500,341500,341500,341500,0
20241122,165900,443592500,341500,341500,341500,341500,0
20241122,165800,443592500,341500,341500,341500,341500,0
20241122,165700,443592500,341500,341500,341500,341500,0
20241122,165600,443592500,341500,341500,341500,341500,0
20241122,165500,443592500,341500,341500,341500,341500,0
20241122,165400,443592500,341500,341500,341500,341500,0
20241122,165300,443592500,341500,341500,341500,341500,0
20241122,165200,443592500,341500,341500,341500,341500,0
20241122,165100,443592500,341500,341500,341500,341500,0
20241122,165000,443592500,341500,341500,341500,341500,0
20241122,164900,443592500,341500,341500,341500,341500,0
20241122,164800,443592500,341500,341500,341500,341500,0
20241122,164700,443592500,341500,341500,341500,341500,0
20241122,164600,443592500,341500,341500,341500,341500,0
20241122,164500,443592500,341500,341500,341500,341500,0
20241122,164400,443592500,341500,341500,341500,341500,0
20241122,164300,443592500,341500,341500,341500,341500,0
20241122,164200,443592500,341500,341500,341500,341500,0
20241122,164100,443592500,341500,341500,341500,341500,0
20241122,164000,443592500,341500,341500,341500,341500,0
20241122,163900,443592500,341500,341500,341500,341500,0
20241122,163800,443592500,341500,341500,341500,341500,54
20241122,163700,443592500,341500,341500,341500,341500,0
20241122,163600,443592500,341500,341500,341500,341500,0
20241122,163500,443592500,341500,341500,341500,341500,0
20241122,163400,443592500,341500,341500,341500,341500,0
20241122,163300,443592500,341500,341500,341500,341500,0
20241122,163200,443592500,341500,341500,341500,341500,0
20241122,163100,443592500,341500,341500,341500,341500,0
20241122,163000,443592500,341500,341500,341500,341500,0
20241122,162900,443592500,341500,341500,341500,341500,0
20241122,162800,443592500,341500,341500,341500,341500,0
20241122,162700,443592500,341500,341500,341500,341500,0
20241122,162600,443592500,341500,341500,341500,341500,0
20241122,162500,443592500,341500,341500,341500,341500,0
20241122,162400,443592500,341500,341500,341500,341500,0
20241122,162300,443592500,341500,341500,341500,341500,0
20241122,162200,443592500,341500,341500,341500,341500,0
20241122,162100,443592500,341500,341500,341500,341500,0
20241122,162000,443592500,341500,341500,341500,341500,0
20241122,161900,443592500,341500,341500,341500,341500,0
20241122,161800,443592500,341500,341500,341500,341500,0
20241122,161700,443592500,341500,341500,341500,341500,0
20241122,161600,443592500,341500,341500,341500,341500,0
20241122,161500,443592500,341500,341500,341500,341500,0
20241122,161400,443592500,341500,341500,341500,341500,0
20241122,161300,443592500,341500,341500,341500,341500,0
20241122,161200,443592500,341500,341500,341500,341500,0
20241122,161100,443592500,341500,341500,341500,341500,0
20241122,161000,443592500,341500,341500,341500,341500,0
20241122,160900,443592500,341500,341500,341500,341500,0
20241122,160800,443592500,341500,341500,341500,341500,54
20241122,160700,443592500,341500,341500,341500,341500,0
20241122,160600,443592500,341500,341500,341500,341500,0
20241122,160500,443592500,341500,341500,341500,341500,0
20241122,160400,443592500,341500,341500,341500,341500,0
20241122,160300,443592500,341500,341500,341500,341500,0
20241122,160200,443592500,341500,341500,341500,341500,0
20241122,160100,443592500,341500,341500,341500,341500,0
20241122,160000,443592500,341500,341500,341500,341500,0
20241122,155900,443592500,341500,341500,341500,341500,0
20241122,155800,443592500,341500,341500,341500,341500,0
20241122,155700,443592500,341500,341500,341500,341500,0
20241122,155600,443592500,341500,341500,341500,341500,0
20241122,155500,443592500,341500,341500,341500,341500,0
20241122,155400,443592500,341500,341500,341500,341500,0
20241122,155300,443592500,341500,341500,341500,341500,0
20241122,155200,443592500,341500,341500,341500,341500,0
20241122,155100,443592500,341500,341500,341500,341500,0
20241122,155000,443592500,341500,341500,341500,341500,0
20241122,154900,443592500,341500,341500,341500,341500,0
20241122,154800,443592500,341500,341500,341500,341500,0
20241122,154700,443592500,341500,341500,341500,341500,0
20241122,154600,443592500,341500,341500,341500,341500,0
20241122,154500,443592500,341500,341500,341500,341500,0
20241122,154400,443592500,341500,341500,341500,341500,0
20241122,154300,443592500,341500,341500,341500,341500,0
20241122,154200,443592500,341500,341500,341500,341500,0
20241122,154100,443592500,341500,341500,341500,341500,0
20241122,154000,443592500,341500,341500,341500,341500,0
20241122,153900,443592500,341500,341500,341500,341500,0
20241122,153800,443592500,341500,341500,341500,341500,54
20241122,153700,443592500,341500,341500,341500,341500,0
20241122,153600,443592500,341500,341500,341500,341500,0
20241122,153500,443592500,341500,341500,341500,341500,0
20241122,153400,443592500,341500,341500,341500,341500,0
20241122,153300,443592500,341500,341500,341500,341500,0
20241122,153200,443592500,341500,341500,341500,341500,0
20241122,153100,443592500,341500,341500,341500,341500,0
20241122,153000,443592500,341500,341500,341500,341500,54
20241122,152900,425151500,341500,341500,341500,341500,0
20241122,152800,425151500,341500,341500,341500,341500,0
20241122,152700,425151500,341500,341500,341500,341500,0
20241122,152600,425151500,341500,341500,341500,341500,0
20241122,152500,425151500,341500,341500,341500,341500,0
20241122,152400,425151500,341500,341500,341500,341500,0
20241122,152300,425151500,341500,341500,341500,341500,0
20241122,152200,425151500,341500,341500,341500,341500,0
20241122,152100,425151500,341500,341500,341500,341500,0
20241122,152000,425151500,341500,341500,341500,341500,0
20241122,151900,425151500,341500,341500,341500,341500,6
20241122,151800,423102500,341000,341000,341000,341000,1
20241122,151700,422761500,342000,341000,342000,341000,8
20241122,151600,420030500,342000,342000,342000,342000,0
20241122,151500,420030500,342000,342000,342000,342000,0
20241122,151400,420030500,342000,341000,342000,341000,7
20241122,151300,417641500,342000,342000,342000,342000,0
20241122,151200,417641500,342000,342000,342000,342000,0
20241122,151100,417641500,342000,342000,342000,342000,0
20241122,151000,417641500,342000,342000,342000,342000,4
20241122,150900,416273500,342000,342000,342000,342000,0
20241122,150800,416273500,342000,342000,342000,342000,1
20241122,150700,415931500,342000,342000,342000,342000,0
20241122,150600,415931500,342000,342000,342000,342000,0
20241122,150500,415931500,342000,342000,342000,342000,0
20241122,150400,415931500,342000,342000,342000,342000,2
20241122,150300,415247500,342000,342000,342000,342000,0
20241122,150200,415247500,342000,342000,342000,342000,0
20241122,150100,415247500,342000,342000,342000,342000,0
20241122,150000,415247500,342000,340500,342000,340500,10
20241122,145900,411838000,340500,340500,340500,340500,0
20241122,145800,411838000,340500,340500,340500,340500,1
20241122,145700,411497500,341000,341000,341000,341000,0
20241122,145600,411497500,341000,341000,341000,341000,1
20241122,145500,411156500,341000,341000,341000,341000,0
20241122,145400,411156500,341000,341000,341000,341000,0
20241122,145300,411156500,341000,341000,341000,341000,0
20241122,145200,411156500,341000,341500,341500,341000,3
20241122,145100,410132500,341000,341000,341000,341000,1
20241122,145000,409791500,342000,342000,342000,342000,0
20241122,144900,409791500,342000,341000,342000,341000,29
20241122,144800,399900500,341000,341000,341000,341000,0
20241122,144700,399900500,341000,341000,341000,341000,0
20241122,144600,399900500,341000,341000,341000,341000,0
20241122,144500,399900500,341000,341000,341000,341000,0
20241122,144400,399900500,341000,341000,341000,341000,0
20241122,144300,399900500,341000,341000,341000,341000,0
20241122,144200,399900500,341000,341000,341000,341000,2
20241122,144100,399218500,342000,342000,342000,342000,0
20241122,144000,399218500,342000,342000,342000,342000,0
20241122,143900,399218500,342000,342000,342000,342000,0
20241122,143800,399218500,342000,342000,342000,342000,1
20241122,143700,398876500,340500,340500,340500,340500,0
20241122,143600,398876500,340500,340500,340500,340500,1
20241122,143500,398536000,340000,340000,340000,340000,1
20241122,143400,398196000,342000,340000,342000,340000,5
20241122,143300,396494000,340000,340000,340000,340000,0
20241122,143200,396494000,340000,340000,340000,340000,0
20241122,143100,396494000,340000,340000,340000,340000,0
20241122,143000,396494000,340000,340000,340000,340000,0
20241122,142900,396494000,340000,340000,340000,340000,0
20241122,142800,396494000,340000,340000,340000,340000,1
20241122,142700,396154000,341000,340500,341000,340000,14
20241122,142600,391390500,340000,340000,340000,340000,0
20241122,142500,391390500,340000,340000,340000,340000,0
20241122,142400,391390500,340000,340000,340000,340000,0
20241122,142300,391390500,340000,340000,340000,340000,0
20241122,142200,391390500,340000,340000,340000,340000,1
20241122,142100,391050500,340500,340500,340500,340500,0
20241122,142000,391050500,340500,340500,340500,340500,0
20241122,141900,391050500,340500,340500,340500,340500,0
20241122,141800,391050500,340500,340500,340500,340500,1
20241122,141700,390710000,341500,341500,341500,341500,1
20241122,141600,390368500,341000,341000,341000,341000,0
20241122,141500,390368500,341000,341000,341000,341000,0
20241122,141400,390368500,341000,340000,341000,340000,3
20241122,141300,389347500,340000,340000,340000,340000,0
20241122,141200,389347500,340000,340500,341000,340000,7
20241122,141100,386965000,340500,340500,340500,340500,0
20241122,141000,386965000,340500,340500,340500,340500,0
20241122,140900,386965000,340500,340500,340500,340500,0
20241122,140800,386965000,340500,340500,340500,340500,5
20241122,140700,385262500,341000,341000,341000,341000,4
20241122,140600,383898500,341000,341000,341000,341000,0
20241122,140500,383898500,341000,341000,341000,341000,0
20241122,140400,383898500,341000,341000,341000,341000,0
20241122,140300,383898500,341000,341000,341000,341000,1
20241122,140200,383557500,341500,341500,341500,341500,0
20241122,140100,383557500,341500,341500,341500,341500,0
20241122,140000,383557500,341500,341500,341500,341500,0
20241122,135900,383557500,341500,341500,341500,341500,0
20241122,135800,383557500,341500,341500,341500,341500,0
20241122,135700,383557500,341500,341000,341500,341000,2
20241122,135600,382875000,341000,341000,341000,341000,0
20241122,135500,382875000,341000,341000,341000,341000,1
20241122,135400,382534000,341500,341500,341500,341500,1
20241122,135300,382192500,341000,341000,341000,341000,3
20241122,135200,381169500,341500,341500,341500,341500,0
20241122,135100,381169500,341500,341500,341500,341500,0
20241122,135000,381169500,341500,341500,341500,341500,0
20241122,134900,381169500,341500,341500,341500,341500,0
20241122,134800,381169500,341500,341000,341500,341000,2
20241122,134700,380487000,341500,341500,341500,341500,0
20241122,134600,380487000,341500,341500,341500,341500,0
20241122,134500,380487000,341500,341500,341500,341500,0
20241122,134400,380487000,341500,341500,341500,341500,0
20241122,134300,380487000,341500,341500,341500,341500,0
20241122,134200,380487000,341500,341500,341500,341500,3
20241122,134100,379462500,341500,341500,341500,341500,0
20241122,134000,379462500,341500,341000,341500,341000,11
20241122,133900,375711000,341000,341000,341000,341000,1
20241122,133800,375370000,341500,341000,341500,341000,2
20241122,133700,374687500,341000,341000,341000,341000,0
20241122,133600,374687500,341000,341000,341000,341000,0
20241122,133500,374687500,341000,341000,341000,341000,0
20241122,133400,374687500,341000,341000,341000,341000,0
20241122,133300,374687500,341000,341000,341000,341000,1
20241122,133200,374346500,341500,341500,341500,341500,1
20241122,133100,374005000,341000,341000,341000,341000,1
20241122,133000,373664000,342000,342000,342000,342000,0
20241122,132900,373664000,342000,342000,342000,342000,0
20241122,132800,373664000,342000,342000,342000,342000,0
20241122,132700,373664000,342000,342000,342000,342000,0
20241122,132600,373664000,342000,342000,342000,342000,0
20241122,132500,373664000,342000,342000,342000,342000,0
20241122,132400,373664000,342000,341000,342000,340500,11
20241122,132300,369915000,342000,342000,342000,342000,0
20241122,132200,369915000,342000,342000,342000,342000,1
20241122,132100,369573000,341000,341000,341000,341000,1
20241122,132000,369232000,342000,341000,342000,341000,7
20241122,131900,366844000,341000,341000,341000,341000,0
20241122,131800,366844000,341000,341000,341000,341000,0
20241122,131700,366844000,341000,341000,341000,341000,0
20241122,131600,366844000,341000,341000,341000,341000,0
20241122,131500,366844000,341000,341000,341000,341000,2
20241122,131400,366162000,341000,341000,341000,341000,0
20241122,131300,366162000,341000,341000,341000,341000,1
20241122,131200,365821000,341000,341000,341000,341000,0
20241122,131100,365821000,341000,341000,341000,341000,0
20241122,131000,365821000,341000,341000,341000,341000,0
20241122,130900,365821000,341000,341000,341000,341000,5
20241122,130800,364116000,341500,341500,341500,341500,0
20241122,130700,364116000,341500,341500,341500,341500,0
20241122,130600,364116000,341500,341500,341500,341500,0
20241122,130500,364116000,341500,340500,341500,340000,6
20241122,130400,362074000,341500,341500,341500,341500,0
20241122,130300,362074000,341500,341500,341500,341500,0
20241122,130200,362074000,341500,341500,341500,341500,0
20241122,130100,362074000,341500,341500,341500,341500,0
20241122,130000,362074000,341500,341500,342000,341500,23
20241122,125900,354218500,342000,341500,342000,341500,46
20241122,125800,338506000,341500,340000,341500,340000,120
20241122,125700,297683000,340000,340000,340000,340000,1
20241122,125600,297343000,340500,340500,340500,340500,3
20241122,125500,296321500,340000,340000,340000,340000,3
20241122,125400,295301500,340000,340000,340000,340000,1
20241122,125300,294961500,340500,340500,340500,340500,0
20241122,125200,294961500,340500,340000,340500,340000,2
20241122,125100,294281000,340000,340000,340000,340000,0
20241122,125000,294281000,340000,340000,340000,340000,0
20241122,124900,294281000,340000,340000,340000,340000,0
20241122,124800,294281000,340000,340000,340000,340000,1
20241122,124700,293941000,341000,341000,341000,341000,0
20241122,124600,293941000,341000,341000,341000,341000,0
20241122,124500,293941000,341000,341000,341000,341000,0
20241122,124400,293941000,341000,341000,341000,341000,0
20241122,124300,293941000,341000,341000,341000,341000,1
20241122,124200,293600000,341500,341500,341500,341500,0
20241122,124100,293600000,341500,340500,341500,340500,5
20241122,124000,291896500,341000,341000,341000,341000,11
20241122,123900,288145500,341500,341500,341500,341500,0
20241122,123800,288145500,341500,341500,341500,341500,0
20241122,123700,288145500,341500,341500,341500,341500,0
20241122,123600,288145500,341500,340500,341500,340500,29
20241122,123500,278269000,340500,340500,340500,340500,0
20241122,123400,278269000,340500,340500,340500,340500,1
20241122,123300,277928500,340500,340500,340500,340500,0
20241122,123200,277928500,340500,340500,340500,340500,0
20241122,123100,277928500,340500,340500,341000,340500,23
20241122,123000,270096000,340500,340500,340500,340500,12
20241122,122900,266010000,341500,341500,341500,341500,0
20241122,122800,266010000,341500,341500,341500,341500,0
20241122,122700,266010000,341500,341500,341500,341500,0
20241122,122600,266010000,341500,341500,341500,341500,0
20241122,122500,266010000,341500,341500,341500,341500,0
20241122,122400,266010000,341500,341500,341500,341500,0
20241122,122300,266010000,341500,340000,341500,340000,4
20241122,122200,264648500,340000,340000,340000,340000,0
20241122,122100,264648500,340000,340000,340000,340000,1
20241122,122000,264308500,340000,340000,340000,340000,0
20241122,121900,264308500,340000,340000,340000,340000,0
20241122,121800,264308500,340000,340000,340000,340000,0
20241122,121700,264308500,340000,340000,340000,340000,0
20241122,121600,264308500,340000,340000,340000,340000,0
20241122,121500,264308500,340000,340000,340000,340000,1
20241122,121400,263968500,341500,341500,341500,341500,18
20241122,121300,257821500,341500,341000,341500,340500,56
20241122,121200,238742500,341000,341000,341000,341000,0
20241122,121100,238742500,341000,341000,341000,341000,0
20241122,121000,238742500,341000,341000,341500,341000,6
20241122,120900,236696000,341000,341000,341000,341000,18
20241122,120800,230558000,341000,341000,341000,341000,4
20241122,120700,229194000,341500,341500,341500,341500,0
20241122,120600,229194000,341500,341500,341500,341500,0
20241122,120500,229194000,341500,341500,341500,341500,0
20241122,120400,229194000,341500,341500,341500,341500,0
20241122,120300,229194000,341500,341500,341500,341500,4
20241122,120200,227828000,341500,341000,341500,341000,19
20241122,120100,221340000,341000,341000,341000,341000,0
20241122,120000,221340000,341000,341000,341000,341000,0
20241122,115900,221340000,341000,341000,341000,341000,0
20241122,115800,221340000,341000,341000,341500,341000,6
20241122,115700,219293500,341000,341000,341000,341000,1
20241122,115600,218952500,341000,341000,341000,341000,0
20241122,115500,218952500,341000,341000,341000,341000,1
20241122,115400,218611500,341000,341000,341000,341000,0
20241122,115300,218611500,341000,341000,341000,341000,1
20241122,115200,218270500,341500,341500,341500,341500,0
20241122,115100,218270500,341500,341500,341500,341500,0
20241122,115000,218270500,341500,341000,341500,341000,6
20241122,114900,216224000,341500,341500,341500,341500,0
20241122,114800,216224000,341500,341500,341500,341500,0
20241122,114700,216224000,341500,341000,341500,341000,13
20241122,114600,211790000,341000,341000,341000,341000,0
20241122,114500,211790000,341000,341000,341000,341000,0
20241122,114400,211790000,341000,341000,341000,341000,1
20241122,114300,211449000,341000,341000,341000,341000,0
20241122,114200,211449000,341000,341000,341000,341000,0
20241122,114100,211449000,341000,341000,341000,341000,1
20241122,114000,211108000,341500,341500,341500,341500,1
20241122,113900,210766500,341500,341000,341500,341000,4
20241122,113800,209402000,340500,340500,340500,340500,1
20241122,113700,209061500,340500,340500,340500,340500,0
20241122,113600,209061500,340500,341500,341500,340500,60
20241122,113500,188572500,341500,341500,341500,341500,0
20241122,113400,188572500,341500,341500,341500,341500,0
20241122,113300,188572500,341500,341500,341500,341500,0
20241122,113200,188572500,341500,341500,341500,341500,1
20241122,113100,188231000,341500,341500,341500,341500,0
20241122,113000,188231000,341500,341500,341500,341500,0
20241122,112900,188231000,341500,340500,341500,340500,2
20241122,112800,187549000,340500,340500,340500,340500,0
20241122,112700,187549000,340500,340500,340500,340500,0
20241122,112600,187549000,340500,340500,340500,340500,0
20241122,112500,187549000,340500,340500,340500,340500,0
20241122,112400,187549000,340500,340500,340500,340500,2
20241122,112300,186868000,341000,341000,341000,341000,1
20241122,112200,186527000,341000,341000,341000,341000,1
20241122,112100,186186000,340500,340500,340500,340500,0
20241122,112000,186186000,340500,340500,341000,340500,3
20241122,111900,185164000,340500,340500,340500,340500,0
20241122,111800,185164000,340500,340500,340500,340500,0
20241122,111700,185164000,340500,340500,340500,340500,0
20241122,111600,185164000,340500,340500,340500,340500,0
20241122,111500,185164000,340500,340500,340500,340500,0
20241122,111400,185164000,340500,340500,340500,340500,0
20241122,111300,185164000,340500,340500,340500,340500,0
20241122,111200,185164000,340500,340500,340500,340500,0
20241122,111100,185164000,340500,340500,340500,340500,1
20241122,111000,184823500,340500,340500,340500,340500,0
20241122,110900,184823500,340500,340500,340500,340500,0
20241122,110800,184823500,340500,340500,340500,340500,2
20241122,110700,184142500,341000,341000,341000,341000,0
20241122,110600,184142500,341000,341500,341500,341000,2
20241122,110500,183460000,340500,340500,340500,340500,0
20241122,110400,183460000,340500,340500,340500,340500,0
20241122,110300,183460000,340500,340500,340500,340500,3
20241122,110200,182438500,340500,340500,340500,340500,1
20241122,110100,182098000,341500,341000,341500,340500,34
20241122,110000,170508000,341500,341500,341500,341500,1
20241122,105900,170166500,341500,341500,341500,341500,0
20241122,105800,170166500,341500,341500,341500,341500,0
20241122,105700,170166500,341500,341500,341500,341500,1
20241122,105600,169825000,341500,341500,341500,341500,0
20241122,105500,169825000,341500,341500,341500,341500,0
20241122,105400,169825000,341500,341000,341500,341000,2
20241122,105300,169142500,341000,341000,341000,341000,0
20241122,105200,169142500,341000,341000,341000,341000,0
20241122,105100,169142500,341000,341000,341000,341000,1
20241122,105000,168801500,341500,341500,341500,341500,0
20241122,104900,168801500,341500,341500,341500,341500,0
20241122,104800,168801500,341500,342000,342000,341000,32
20241122,104700,157871500,342000,342000,342000,342000,0
20241122,104600,157871500,342000,342000,342000,342000,0
20241122,104500,157871500,342000,342000,342000,342000,0
20241122,104400,157871500,342000,342000,342000,342000,0
20241122,104300,157871500,342000,342000,342000,342000,0
20241122,104200,157871500,342000,342000,342000,342000,0
20241122,104100,157871500,342000,341000,342000,341000,13
20241122,104000,153435500,341000,341000,341000,341000,0
20241122,103900,153435500,341000,341000,341000,341000,2
20241122,103800,152753500,342000,342000,342000,342000,0
20241122,103700,152753500,342000,342000,342000,342000,0
20241122,103600,152753500,342000,342000,342000,342000,0
20241122,103500,152753500,342000,341500,342000,341500,12
20241122,103400,148651500,341000,341500,342000,341000,40
20241122,103300,134989500,341000,341000,341000,341000,0
20241122,103200,134989500,341000,341000,341000,341000,0
20241122,103100,134989500,341000,341000,341000,341000,0
20241122,103000,134989500,341000,341000,341000,341000,1
20241122,102900,134648500,341500,341500,341500,341500,0
20241122,102800,134648500,341500,341500,342000,341500,12
20241122,102700,130550000,342000,342000,342000,342000,0
20241122,102600,130550000,342000,342000,342000,342000,1
20241122,102500,130208000,342000,342000,342000,342000,0
20241122,102400,130208000,342000,342000,342000,342000,0
20241122,102300,130208000,342000,341500,342000,341500,24
20241122,102200,122010500,341500,341500,341500,341500,0
20241122,102100,122010500,341500,341000,341500,341000,2
20241122,102000,121328000,341500,341500,341500,341500,1
20241122,101900,120986500,341000,341000,341000,341000,1
20241122,101800,120645500,341000,341000,341000,341000,0
20241122,101700,120645500,341000,341500,341500,341000,4
20241122,101600,119280000,341500,341500,341500,341500,0
20241122,101500,119280000,341500,341000,341500,341000,17
20241122,101400,113482000,341000,341000,341000,341000,0
20241122,101300,113482000,341000,341000,341000,341000,0
20241122,101200,113482000,341000,341000,341000,341000,1
20241122,101100,113141000,341500,341500,341500,341500,0
20241122,101000,113141000,341500,341500,341500,341500,2
20241122,100900,112458000,341000,341000,341000,341000,0
20241122,100800,112458000,341000,341000,341000,341000,0
20241122,100700,112458000,341000,341000,341000,341000,0
20241122,100600,112458000,341000,341000,341000,341000,1
20241122,100500,112117000,341000,341000,341000,341000,0
20241122,100400,112117000,341000,341000,341000,341000,0
20241122,100300,112117000,341000,341000,341000,341000,0
20241122,100200,112117000,341000,341000,341000,341000,0
20241122,100100,112117000,341000,341000,341000,341000,1
20241122,100000,111776000,341500,341500,341500,341000,8
20241122,095900,109044500,341000,341000,341000,341000,0
20241122,095800,109044500,341000,341000,341000,341000,0
20241122,095700,109044500,341000,341000,341000,341000,1
20241122,095600,108703500,341000,341000,341000,341000,1
20241122,095500,108362500,341500,341500,341500,341500,0
20241122,095400,108362500,341500,341500,341500,341500,7
20241122,095300,105972000,341500,341000,341500,341000,2
20241122,095200,105289500,341000,341000,341000,341000,1
20241122,095100,104948500,341000,341500,341500,341000,3
20241122,095000,103925000,342000,342000,342000,342000,0
20241122,094900,103925000,342000,342000,342000,342000,0
20241122,094800,103925000,342000,342000,342000,342000,0
20241122,094700,103925000,342000,342000,342000,341000,8
20241122,094600,101194000,341000,341000,341000,341000,4
20241122,094500,99830000,342000,341500,342000,341500,4
20241122,094400,98463000,341000,341000,341000,341000,1
20241122,094300,98122000,341500,341500,341500,341500,56
20241122,094200,78998000,341500,341500,341500,341500,1
20241122,094100,78656500,341500,341500,341500,341500,0
20241122,094000,78656500,341500,341500,341500,341500,0
20241122,093900,78656500,341500,341000,341500,341000,79
20241122,093800,51711500,341000,340000,341000,340000,12
20241122,093700,47629500,340000,340000,340000,340000,1
20241122,093600,47289500,340000,340000,341000,340000,3
20241122,093500,46268500,340000,341000,341000,340000,3
20241122,093400,45246500,341000,341000,341000,341000,0
20241122,093300,45246500,341000,341000,341000,341000,0
20241122,093200,45246500,341000,341000,341000,341000,0
20241122,093100,45246500,341000,341000,341000,341000,0
20241122,093000,45246500,341000,341000,341000,341000,1
20241122,092900,44905500,341000,341000,341000,341000,1
20241122,092800,44564500,339500,339500,339500,339500,0
20241122,092700,44564500,339500,339500,339500,339500,1
20241122,092600,44225000,341000,341000,341000,341000,5
20241122,092500,42520000,341000,340500,341000,340500,3
20241122,092400,41497500,340500,340500,340500,340500,0
20241122,092300,41497500,340500,340500,340500,340500,0
20241122,092200,41497500,340500,340500,340500,340500,0
20241122,092100,41497500,340500,340500,340500,340500,0
20241122,092000,41497500,340500,340500,340500,340500,0
20241122,091900,41497500,340500,339500,340500,339500,11
20241122,091800,37761000,339500,339500,339500,339500,0
20241122,091700,37761000,339500,339500,339500,339500,4
20241122,091600,36403000,339000,339000,339000,339000,14
20241122,091500,31657000,339000,339000,339000,339000,2
20241122,091400,30979000,339500,339500,339500,339500,20
20241122,091300,24189000,339500,339500,339500,339500,0
20241122,091200,24189000,339500,339500,339500,339500,0
20241122,091100,24189000,339500,339500,339500,339500,2
20241122,091000,23510000,340000,341000,341000,340000,28
20241122,090900,13963000,340000,340000,340000,340000,0
20241122,090800,13963000,340000,340000,340000,340000,0
20241122,090700,13963000,340000,340000,340000,340000,1
20241122,090600,13623000,339000,339000,339000,339000,0
20241122,090500,13623000,339000,339000,339000,339000,0
20241122,090400,13623000,339000,339000,339000,339000,0
20241122,090300,13623000,339000,339500,339500,339000,10
20241122,090200,10231000,339500,339500,339500,339500,2
20241122,090100,9552000,341000,341000,341000,341000,20
20241122,090000,2732000,341500,341500,341500,341500,8