KissMeData/002960/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,183900,604619000,341000,341000,341000,341000,38
20241127,183800,604619000,341000,341000,341000,341000,0
20241127,183700,604619000,341000,341000,341000,341000,0
20241127,183600,604619000,341000,341000,341000,341000,0
20241127,183500,604619000,341000,341000,341000,341000,0
20241127,183400,604619000,341000,341000,341000,341000,0
20241127,183300,604619000,341000,341000,341000,341000,0
20241127,183200,604619000,341000,341000,341000,341000,0
20241127,183100,604619000,341000,341000,341000,341000,0
20241127,183000,604619000,341000,341000,341000,341000,0
20241127,182900,604619000,341000,341000,341000,341000,0
20241127,182800,604619000,341000,341000,341000,341000,0
20241127,182700,604619000,341000,341000,341000,341000,0
20241127,182600,604619000,341000,341000,341000,341000,0
20241127,182500,604619000,341000,341000,341000,341000,0
20241127,182400,604619000,341000,341000,341000,341000,0
20241127,182300,604619000,341000,341000,341000,341000,0
20241127,182200,604619000,341000,341000,341000,341000,0
20241127,182100,604619000,341000,341000,341000,341000,0
20241127,182000,604619000,341000,341000,341000,341000,0
20241127,181900,604619000,341000,341000,341000,341000,0
20241127,181800,604619000,341000,341000,341000,341000,0
20241127,181700,604619000,341000,341000,341000,341000,0
20241127,181600,604619000,341000,341000,341000,341000,0
20241127,181500,604619000,341000,341000,341000,341000,0
20241127,181400,604619000,341000,341000,341000,341000,0
20241127,181300,604619000,341000,341000,341000,341000,0
20241127,181200,604619000,341000,341000,341000,341000,0
20241127,181100,604619000,341000,341000,341000,341000,0
20241127,181000,604619000,341000,341000,341000,341000,0
20241127,180900,604619000,341000,341000,341000,341000,38
20241127,180800,604619000,341000,341000,341000,341000,0
20241127,180700,604619000,341000,341000,341000,341000,0
20241127,180600,604619000,341000,341000,341000,341000,0
20241127,180500,604619000,341000,341000,341000,341000,0
20241127,180400,604619000,341000,341000,341000,341000,0
20241127,180300,604619000,341000,341000,341000,341000,0
20241127,180200,604619000,341000,341000,341000,341000,0
20241127,180100,604619000,341000,341000,341000,341000,0
20241127,180000,604619000,341000,341000,341000,341000,0
20241127,175900,604619000,341000,341000,341000,341000,0
20241127,175800,604619000,341000,341000,341000,341000,0
20241127,175700,604619000,341000,341000,341000,341000,0
20241127,175600,604619000,341000,341000,341000,341000,0
20241127,175500,604619000,341000,341000,341000,341000,0
20241127,175400,604619000,341000,341000,341000,341000,0
20241127,175300,604619000,341000,341000,341000,341000,0
20241127,175200,604619000,341000,341000,341000,341000,0
20241127,175100,604619000,341000,341000,341000,341000,0
20241127,175000,604619000,341000,341000,341000,341000,0
20241127,174900,604619000,341000,341000,341000,341000,0
20241127,174800,604619000,341000,341000,341000,341000,0
20241127,174700,604619000,341000,341000,341000,341000,0
20241127,174600,604619000,341000,341000,341000,341000,0
20241127,174500,604619000,341000,341000,341000,341000,0
20241127,174400,604619000,341000,341000,341000,341000,0
20241127,174300,604619000,341000,341000,341000,341000,0
20241127,174200,604619000,341000,341000,341000,341000,0
20241127,174100,604619000,341000,341000,341000,341000,0
20241127,174000,604619000,341000,341000,341000,341000,0
20241127,173900,604619000,341000,341000,341000,341000,38
20241127,173800,604619000,341000,341000,341000,341000,0
20241127,173700,604619000,341000,341000,341000,341000,0
20241127,173600,604619000,341000,341000,341000,341000,0
20241127,173500,604619000,341000,341000,341000,341000,0
20241127,173400,604619000,341000,341000,341000,341000,0
20241127,173300,604619000,341000,341000,341000,341000,0
20241127,173200,604619000,341000,341000,341000,341000,0
20241127,173100,604619000,341000,341000,341000,341000,0
20241127,173000,604619000,341000,341000,341000,341000,0
20241127,172900,604619000,341000,341000,341000,341000,0
20241127,172800,604619000,341000,341000,341000,341000,0
20241127,172700,604619000,341000,341000,341000,341000,0
20241127,172600,604619000,341000,341000,341000,341000,0
20241127,172500,604619000,341000,341000,341000,341000,0
20241127,172400,604619000,341000,341000,341000,341000,0
20241127,172300,604619000,341000,341000,341000,341000,0
20241127,172200,604619000,341000,341000,341000,341000,0
20241127,172100,604619000,341000,341000,341000,341000,0
20241127,172000,604619000,341000,341000,341000,341000,0
20241127,171900,604619000,341000,341000,341000,341000,0
20241127,171800,604619000,341000,341000,341000,341000,0
20241127,171700,604619000,341000,341000,341000,341000,0
20241127,171600,604619000,341000,341000,341000,341000,0
20241127,171500,604619000,341000,341000,341000,341000,0
20241127,171400,604619000,341000,341000,341000,341000,0
20241127,171300,604619000,341000,341000,341000,341000,0
20241127,171200,604619000,341000,341000,341000,341000,0
20241127,171100,604619000,341000,341000,341000,341000,0
20241127,171000,604619000,341000,341000,341000,341000,0
20241127,170900,604619000,341000,341000,341000,341000,38
20241127,170800,604619000,341000,341000,341000,341000,0
20241127,170700,604619000,341000,341000,341000,341000,0
20241127,170600,604619000,341000,341000,341000,341000,0
20241127,170500,604619000,341000,341000,341000,341000,0
20241127,170400,604619000,341000,341000,341000,341000,0
20241127,170300,604619000,341000,341000,341000,341000,0
20241127,170200,604619000,341000,341000,341000,341000,0
20241127,170100,604619000,341000,341000,341000,341000,0
20241127,170000,604619000,341000,341000,341000,341000,0
20241127,165900,604619000,341000,341000,341000,341000,0
20241127,165800,604619000,341000,341000,341000,341000,0
20241127,165700,604619000,341000,341000,341000,341000,0
20241127,165600,604619000,341000,341000,341000,341000,0
20241127,165500,604619000,341000,341000,341000,341000,0
20241127,165400,604619000,341000,341000,341000,341000,0
20241127,165300,604619000,341000,341000,341000,341000,0
20241127,165200,604619000,341000,341000,341000,341000,0
20241127,165100,604619000,341000,341000,341000,341000,0
20241127,165000,604619000,341000,341000,341000,341000,0
20241127,164900,604619000,341000,341000,341000,341000,0
20241127,164800,604619000,341000,341000,341000,341000,0
20241127,164700,604619000,341000,341000,341000,341000,0
20241127,164600,604619000,341000,341000,341000,341000,0
20241127,164500,604619000,341000,341000,341000,341000,0
20241127,164400,604619000,341000,341000,341000,341000,0
20241127,164300,604619000,341000,341000,341000,341000,0
20241127,164200,604619000,341000,341000,341000,341000,0
20241127,164100,604619000,341000,341000,341000,341000,0
20241127,164000,604619000,341000,341000,341000,341000,0
20241127,163900,604619000,341000,341000,341000,341000,38
20241127,163800,604619000,341000,341000,341000,341000,0
20241127,163700,604619000,341000,341000,341000,341000,0
20241127,163600,604619000,341000,341000,341000,341000,0
20241127,163500,604619000,341000,341000,341000,341000,0
20241127,163400,604619000,341000,341000,341000,341000,0
20241127,163300,604619000,341000,341000,341000,341000,0
20241127,163200,604619000,341000,341000,341000,341000,0
20241127,163100,604619000,341000,341000,341000,341000,0
20241127,163000,604619000,341000,341000,341000,341000,0
20241127,162900,604619000,341000,341000,341000,341000,0
20241127,162800,604619000,341000,341000,341000,341000,0
20241127,162700,604619000,341000,341000,341000,341000,0
20241127,162600,604619000,341000,341000,341000,341000,0
20241127,162500,604619000,341000,341000,341000,341000,0
20241127,162400,604619000,341000,341000,341000,341000,0
20241127,162300,604619000,341000,341000,341000,341000,0
20241127,162200,604619000,341000,341000,341000,341000,0
20241127,162100,604619000,341000,341000,341000,341000,0
20241127,162000,604619000,341000,341000,341000,341000,0
20241127,161900,604619000,341000,341000,341000,341000,0
20241127,161800,604619000,341000,341000,341000,341000,0
20241127,161700,604619000,341000,341000,341000,341000,0
20241127,161600,604619000,341000,341000,341000,341000,0
20241127,161500,604619000,341000,341000,341000,341000,0
20241127,161400,604619000,341000,341000,341000,341000,0
20241127,161300,604619000,341000,341000,341000,341000,0
20241127,161200,604619000,341000,341000,341000,341000,0
20241127,161100,604619000,341000,341000,341000,341000,0
20241127,161000,604619000,341000,341000,341000,341000,0
20241127,160900,604619000,341000,341000,341000,341000,38
20241127,160800,604619000,341000,341000,341000,341000,0
20241127,160700,604619000,341000,341000,341000,341000,0
20241127,160600,604619000,341000,341000,341000,341000,0
20241127,160500,604619000,341000,341000,341000,341000,0
20241127,160400,604619000,341000,341000,341000,341000,0
20241127,160300,604619000,341000,341000,341000,341000,0
20241127,160200,604619000,341000,341000,341000,341000,0
20241127,160100,604619000,341000,341000,341000,341000,0
20241127,160000,604619000,341000,341000,341000,341000,0
20241127,155900,604619000,341000,341000,341000,341000,0
20241127,155800,604619000,341000,341000,341000,341000,0
20241127,155700,604619000,341000,341000,341000,341000,0
20241127,155600,604619000,341000,341000,341000,341000,0
20241127,155500,604619000,341000,341000,341000,341000,0
20241127,155400,604619000,341000,341000,341000,341000,0
20241127,155300,604619000,341000,341000,341000,341000,0
20241127,155200,604619000,341000,341000,341000,341000,0
20241127,155100,604619000,341000,341000,341000,341000,0
20241127,155000,604619000,341000,341000,341000,341000,0
20241127,154900,604619000,341000,341000,341000,341000,0
20241127,154800,604619000,341000,341000,341000,341000,0
20241127,154700,604619000,341000,341000,341000,341000,0
20241127,154600,604619000,341000,341000,341000,341000,0
20241127,154500,604619000,341000,341000,341000,341000,0
20241127,154400,604619000,341000,341000,341000,341000,0
20241127,154300,604619000,341000,341000,341000,341000,0
20241127,154200,604619000,341000,341000,341000,341000,0
20241127,154100,604619000,341000,341000,341000,341000,0
20241127,154000,604619000,341000,341000,341000,341000,0
20241127,153900,604619000,341000,341000,341000,341000,38
20241127,153800,604619000,341000,341000,341000,341000,0
20241127,153700,604619000,341000,341000,341000,341000,0
20241127,153600,604619000,341000,341000,341000,341000,0
20241127,153500,604619000,341000,341000,341000,341000,0
20241127,153400,604619000,341000,341000,341000,341000,0
20241127,153300,604619000,341000,341000,341000,341000,0
20241127,153200,604619000,341000,341000,341000,341000,0
20241127,153100,604619000,341000,341000,341000,341000,0
20241127,153000,604619000,341000,341000,341000,341000,38
20241127,152900,591661000,341000,341000,341000,341000,0
20241127,152800,591661000,341000,341000,341000,341000,0
20241127,152700,591661000,341000,341000,341000,341000,0
20241127,152600,591661000,341000,341000,341000,341000,0
20241127,152500,591661000,341000,341000,341000,341000,0
20241127,152400,591661000,341000,341000,341000,341000,0
20241127,152300,591661000,341000,341000,341000,341000,0
20241127,152200,591661000,341000,341000,341000,341000,0
20241127,152100,591661000,341000,341000,341000,341000,0
20241127,152000,591661000,341000,341000,341000,341000,0
20241127,151900,591661000,341000,341500,341500,341000,12
20241127,151800,587563500,341000,341000,341000,341000,2
20241127,151700,586881500,341000,341500,341500,341000,32
20241127,151600,575969000,341000,341500,341500,341000,4
20241127,151500,574603500,341000,341000,341000,341000,0
20241127,151400,574603500,341000,341000,341000,341000,2
20241127,151300,573921500,341000,341000,341000,341000,0
20241127,151200,573921500,341000,341000,341000,341000,0
20241127,151100,573921500,341000,341000,341000,341000,0
20241127,151000,573921500,341000,341000,341000,340500,17
20241127,150900,568125500,341000,341000,341000,341000,3
20241127,150800,567102500,340500,340500,340500,340500,0
20241127,150700,567102500,340500,340500,341000,340500,38
20241127,150600,554151500,340500,341000,341000,340500,2
20241127,150500,553470000,341000,341000,341000,341000,0
20241127,150400,553470000,341000,341000,341000,341000,0
20241127,150300,553470000,341000,341000,341000,341000,0
20241127,150200,553470000,341000,340500,341000,340500,22
20241127,150100,545978500,340500,340500,340500,340500,6
20241127,150000,543935500,340500,340500,340500,340500,12
20241127,145900,539849500,340500,340500,340500,340500,0
20241127,145800,539849500,340500,340500,340500,340500,0
20241127,145700,539849500,340500,340500,340500,340500,7
20241127,145600,537466000,340500,340500,340500,340500,11
20241127,145500,533720500,340500,341000,341500,340500,13
20241127,145400,529286000,340500,340500,340500,340500,0
20241127,145300,529286000,340500,340500,340500,340500,7
20241127,145200,526902500,340500,340500,340500,340500,1
20241127,145100,526562000,341500,341500,341500,341500,0
20241127,145000,526562000,341500,341500,341500,341500,0
20241127,144900,526562000,341500,341500,341500,341500,0
20241127,144800,526562000,341500,341500,341500,341500,0
20241127,144700,526562000,341500,341500,341500,341500,0
20241127,144600,526562000,341500,341500,341500,341500,1
20241127,144500,526220500,341500,341500,341500,341500,6
20241127,144400,524171500,341000,341000,341000,341000,3
20241127,144300,523148500,341500,341500,341500,341500,0
20241127,144200,523148500,341500,341500,341500,341500,2
20241127,144100,522465500,341500,341500,341500,341500,0
20241127,144000,522465500,341500,341500,341500,341500,2
20241127,143900,521782500,341000,341000,341000,341000,0
20241127,143800,521782500,341000,341000,341000,341000,0
20241127,143700,521782500,341000,341000,341000,341000,0
20241127,143600,521782500,341000,341000,341000,341000,0
20241127,143500,521782500,341000,341000,341000,341000,2
20241127,143400,521100500,341500,341500,341500,341500,1
20241127,143300,520759000,341500,341500,341500,341500,5
20241127,143200,519051500,341000,341000,341000,341000,0
20241127,143100,519051500,341000,341000,341000,341000,0
20241127,143000,519051500,341000,341000,341000,341000,0
20241127,142900,519051500,341000,341000,341000,341000,1
20241127,142800,518710500,341500,341500,341500,341500,0
20241127,142700,518710500,341500,341500,341500,341500,0
20241127,142600,518710500,341500,341500,341500,341500,2
20241127,142500,518027500,341000,341000,341000,341000,2
20241127,142400,517345500,341000,341000,341000,341000,1
20241127,142300,517004500,340500,340500,340500,340500,0
20241127,142200,517004500,340500,340500,340500,340500,0
20241127,142100,517004500,340500,340500,340500,340500,0
20241127,142000,517004500,340500,340500,340500,340500,0
20241127,141900,517004500,340500,341000,341000,340500,2
20241127,141800,516323000,341000,341000,341000,341000,1
20241127,141700,515982000,340500,340500,340500,340500,0
20241127,141600,515982000,340500,340500,340500,340500,0
20241127,141500,515982000,340500,340500,340500,340500,3
20241127,141400,514960500,341000,341000,341000,341000,0
20241127,141300,514960500,341000,341000,341000,341000,1
20241127,141200,514619500,341500,341500,341500,341500,2
20241127,141100,513936500,341500,341500,341500,341500,0
20241127,141000,513936500,341500,341500,341500,341500,2
20241127,140900,513253500,341500,341500,341500,341500,0
20241127,140800,513253500,341500,341500,341500,341500,0
20241127,140700,513253500,341500,341500,341500,341500,0
20241127,140600,513253500,341500,341500,341500,341500,2
20241127,140500,512570500,341500,341500,341500,341500,2
20241127,140400,511887500,341500,341500,341500,341500,0
20241127,140300,511887500,341500,341000,341500,341000,20
20241127,140200,505065500,340500,340500,340500,340500,0
20241127,140100,505065500,340500,340500,340500,340500,1
20241127,140000,504725000,340500,340500,340500,340500,5
20241127,135900,503022500,341000,341000,341000,341000,4
20241127,135800,501658500,341000,341000,341000,341000,0
20241127,135700,501658500,341000,341000,341000,341000,0
20241127,135600,501658500,341000,341000,341000,341000,0
20241127,135500,501658500,341000,341000,341000,341000,3
20241127,135400,500635500,341500,341500,341500,341500,0
20241127,135300,500635500,341500,341500,341500,341500,2
20241127,135200,499952500,341500,341500,341500,341500,0
20241127,135100,499952500,341500,341000,341500,341000,2
20241127,135000,499270000,341000,341000,341000,341000,1
20241127,134900,498929000,341000,341000,341000,341000,0
20241127,134800,498929000,341000,341000,341000,341000,1
20241127,134700,498588000,341000,341000,341000,341000,0
20241127,134600,498588000,341000,341500,341500,341000,12
20241127,134500,494495000,341500,341500,341500,341500,10
20241127,134400,491080000,341000,341000,341000,341000,0
20241127,134300,491080000,341000,341000,341000,341000,1
20241127,134200,490739000,341000,341000,341000,341000,0
20241127,134100,490739000,341000,341000,341000,341000,0
20241127,134000,490739000,341000,341000,341000,341000,0
20241127,133900,490739000,341000,341000,341000,341000,2
20241127,133800,490057000,341000,341000,341000,341000,0
20241127,133700,490057000,341000,341000,341000,341000,0
20241127,133600,490057000,341000,341000,341000,341000,1
20241127,133500,489716000,341000,341000,341000,341000,3
20241127,133400,488693000,341000,341000,341000,341000,0
20241127,133300,488693000,341000,341000,341000,341000,0
20241127,133200,488693000,341000,341000,341000,341000,3
20241127,133100,487670000,341000,341000,341000,341000,0
20241127,133000,487670000,341000,341500,341500,341000,2
20241127,132900,486987500,341500,341500,341500,341500,3
20241127,132800,485963000,341500,341500,341500,341500,0
20241127,132700,485963000,341500,341500,341500,341500,0
20241127,132600,485963000,341500,341500,341500,341500,2
20241127,132500,485280000,341500,341500,341500,341500,1
20241127,132400,484938500,341000,341000,341000,341000,0
20241127,132300,484938500,341000,341000,341000,341000,0
20241127,132200,484938500,341000,341000,341000,341000,0
20241127,132100,484938500,341000,341000,341000,341000,0
20241127,132000,484938500,341000,341000,341000,341000,0
20241127,131900,484938500,341000,341000,341000,341000,0
20241127,131800,484938500,341000,341000,341000,341000,1
20241127,131700,484597500,341000,341000,341000,341000,0
20241127,131600,484597500,341000,341000,341000,341000,0
20241127,131500,484597500,341000,341500,341500,341000,3
20241127,131400,483574000,341000,341000,341000,341000,0
20241127,131300,483574000,341000,341000,341000,341000,0
20241127,131200,483574000,341000,341000,341000,341000,0
20241127,131100,483574000,341000,341000,341000,341000,1
20241127,131000,483233000,341000,341000,341000,341000,1
20241127,130900,482892000,341500,341500,341500,341500,0
20241127,130800,482892000,341500,341500,341500,341000,3
20241127,130700,481868000,341000,341000,341000,341000,0
20241127,130600,481868000,341000,341500,341500,341000,3
20241127,130500,480844000,341500,341500,341500,341500,4
20241127,130400,479478000,341000,341000,341000,341000,0
20241127,130300,479478000,341000,341000,341000,341000,0
20241127,130200,479478000,341000,341000,341000,341000,0
20241127,130100,479478000,341000,341000,341000,341000,0
20241127,130000,479478000,341000,341500,341500,341000,2
20241127,125900,478795500,341000,341000,341000,341000,7
20241127,125800,476408500,341000,341000,341000,341000,7
20241127,125700,474021500,341000,341000,341000,341000,0
20241127,125600,474021500,341000,341000,341000,341000,0
20241127,125500,474021500,341000,341000,341000,341000,3
20241127,125400,472998500,341000,341000,341000,341000,0
20241127,125300,472998500,341000,341000,341000,341000,0
20241127,125200,472998500,341000,341000,341000,341000,1
20241127,125100,472657500,341000,341000,341000,341000,0
20241127,125000,472657500,341000,341000,341000,341000,1
20241127,124900,472316500,341500,341500,341500,341500,0
20241127,124800,472316500,341500,341500,341500,341500,0
20241127,124700,472316500,341500,341000,341500,341000,7
20241127,124600,469929000,341000,341000,341000,341000,27
20241127,124500,460722000,341000,341000,341000,341000,3
20241127,124400,459699000,341000,341000,341000,341000,6
20241127,124300,457653000,341000,341000,341000,341000,7
20241127,124200,455266000,341500,341500,341500,341500,0
20241127,124100,455266000,341500,341500,341500,341500,0
20241127,124000,455266000,341500,341500,341500,341500,0
20241127,123900,455266000,341500,341500,341500,341500,2
20241127,123800,454583000,341000,341000,341000,341000,12
20241127,123700,450491000,341000,341000,341000,341000,11
20241127,123600,446740000,341000,341000,341000,341000,1
20241127,123500,446399000,341000,341000,341000,341000,23
20241127,123400,438556000,342000,342000,342000,342000,0
20241127,123300,438556000,342000,342000,342000,342000,0
20241127,123200,438556000,342000,342000,342000,342000,0
20241127,123100,438556000,342000,342000,342000,342000,0
20241127,123000,438556000,342000,342000,342000,342000,2
20241127,122900,437872000,342000,342000,342000,342000,0
20241127,122800,437872000,342000,342000,342000,342000,2
20241127,122700,437188000,341500,341000,341500,341000,5
20241127,122600,435481000,341000,341500,341500,341000,11
20241127,122500,431726000,341500,341500,341500,341500,2
20241127,122400,431043000,341000,341000,341000,341000,0
20241127,122300,431043000,341000,341000,341000,341000,0
20241127,122200,431043000,341000,341000,341000,341000,9
20241127,122100,427974000,341000,341000,341000,341000,0
20241127,122000,427974000,341000,341000,341000,341000,0
20241127,121900,427974000,341000,341000,341000,341000,0
20241127,121800,427974000,341000,341000,341000,341000,0
20241127,121700,427974000,341000,341000,341000,341000,2
20241127,121600,427292000,341000,341000,341000,341000,0
20241127,121500,427292000,341000,341500,341500,341000,2
20241127,121400,426609500,341500,341500,341500,341500,12
20241127,121300,422511500,342000,342000,342000,342000,0
20241127,121200,422511500,342000,342000,342000,342000,0
20241127,121100,422511500,342000,342000,342000,342000,0
20241127,121000,422511500,342000,342000,342000,342000,0
20241127,120900,422511500,342000,342000,342000,342000,2
20241127,120800,421827500,342000,342000,342000,342000,0
20241127,120700,421827500,342000,342000,342000,342000,0
20241127,120600,421827500,342000,342000,342000,342000,2
20241127,120500,421143500,341500,341500,341500,341500,3
20241127,120400,420119000,342000,341500,342000,341500,6
20241127,120300,418069500,341500,341500,341500,341500,0
20241127,120200,418069500,341500,341500,341500,341500,0
20241127,120100,418069500,341500,341500,341500,341500,1
20241127,120000,417728000,342000,342000,342000,342000,0
20241127,115900,417728000,342000,342000,342000,342000,0
20241127,115800,417728000,342000,342000,342000,342000,0
20241127,115700,417728000,342000,342000,342000,342000,0
20241127,115600,417728000,342000,342000,342000,342000,0
20241127,115500,417728000,342000,342000,342000,342000,0
20241127,115400,417728000,342000,342000,342000,342000,0
20241127,115300,417728000,342000,342000,342000,342000,0
20241127,115200,417728000,342000,342000,342000,342000,58
20241127,115100,397892000,342000,342000,342000,342000,0
20241127,115000,397892000,342000,342000,342000,342000,0
20241127,114900,397892000,342000,342000,342000,342000,0
20241127,114800,397892000,342000,342000,342000,342000,0
20241127,114700,397892000,342000,342000,342000,342000,0
20241127,114600,397892000,342000,342000,342000,342000,0
20241127,114500,397892000,342000,342000,342000,342000,1
20241127,114400,397550000,342000,342000,342000,342000,0
20241127,114300,397550000,342000,341000,342000,341000,2
20241127,114200,396867000,341000,341000,341000,341000,1
20241127,114100,396526000,342000,342000,342000,342000,0
20241127,114000,396526000,342000,342000,342000,342000,0
20241127,113900,396526000,342000,342000,342000,342000,0
20241127,113800,396526000,342000,342000,342000,342000,0
20241127,113700,396526000,342000,342000,342000,342000,0
20241127,113600,396526000,342000,342000,342000,342000,1
20241127,113500,396184000,341000,341000,341000,341000,1
20241127,113400,395843000,341000,341000,341000,341000,2
20241127,113300,395161000,340500,340500,340500,340500,0
20241127,113200,395161000,340500,340500,340500,340500,0
20241127,113100,395161000,340500,340500,340500,340500,0
20241127,113000,395161000,340500,340500,340500,340500,1
20241127,112900,394820500,340500,340500,340500,340500,0
20241127,112800,394820500,340500,340500,340500,340500,7
20241127,112700,392437000,341000,341000,341000,341000,54
20241127,112600,374023000,341500,341500,341500,341000,3
20241127,112500,372999000,342000,342000,342000,342000,0
20241127,112400,372999000,342000,342000,342000,342000,11
20241127,112300,369237000,341500,341500,341500,341500,11
20241127,112200,365480500,341500,341500,341500,341500,2
20241127,112100,364797500,341500,341500,341500,341500,0
20241127,112000,364797500,341500,341500,341500,341500,0
20241127,111900,364797500,341500,341500,341500,341500,0
20241127,111800,364797500,341500,341500,341500,341500,0
20241127,111700,364797500,341500,341500,341500,341500,1
20241127,111600,364456000,341000,341000,341000,341000,1
20241127,111500,364115000,342000,342000,342000,342000,0
20241127,111400,364115000,342000,342000,342000,342000,1
20241127,111300,363773000,341500,341500,341500,341500,0
20241127,111200,363773000,341500,341500,341500,341500,7
20241127,111100,361382500,342000,342000,342000,342000,24
20241127,111000,353174500,342000,342000,342000,342000,1
20241127,110900,352832500,341500,341500,341500,341500,1
20241127,110800,352491000,342000,342000,342000,342000,0
20241127,110700,352491000,342000,342000,342000,342000,1
20241127,110600,352149000,342000,342000,342000,342000,2
20241127,110500,351465000,342000,342000,342000,342000,0
20241127,110400,351465000,342000,342000,342000,342000,0
20241127,110300,351465000,342000,342000,342000,342000,0
20241127,110200,351465000,342000,342000,342000,342000,1
20241127,110100,351123000,342000,342000,342000,342000,23
20241127,110000,343257000,342000,342000,342000,342000,2
20241127,105900,342573000,342000,342000,342000,342000,0
20241127,105800,342573000,342000,342000,342000,342000,0
20241127,105700,342573000,342000,342000,342000,342000,1
20241127,105600,342231000,342000,342000,342000,342000,0
20241127,105500,342231000,342000,342000,342000,342000,2
20241127,105400,341547000,342000,341500,342000,341500,11
20241127,105300,337788500,341500,341500,341500,341500,0
20241127,105200,337788500,341500,341500,341500,341500,11
20241127,105100,334032000,341000,341000,341000,341000,1
20241127,105000,333691000,341000,341000,341000,341000,0
20241127,104900,333691000,341000,341000,341000,341000,0
20241127,104800,333691000,341000,341500,341500,341000,15
20241127,104700,328573500,341500,341500,341500,341500,6
20241127,104600,326524500,341000,341500,341500,341000,3
20241127,104500,325501000,341500,341500,341500,341500,0
20241127,104400,325501000,341500,341500,341500,341500,0
20241127,104300,325501000,341500,341500,341500,341500,0
20241127,104200,325501000,341500,341500,341500,341500,0
20241127,104100,325501000,341500,341500,341500,341500,0
20241127,104000,325501000,341500,341500,341500,341500,0
20241127,103900,325501000,341500,341500,341500,341500,5
20241127,103800,323793500,341500,341500,341500,341500,3
20241127,103700,322769000,341500,341500,341500,341500,0
20241127,103600,322769000,341500,341000,341500,341000,7
20241127,103500,320379500,341500,341500,341500,341500,5
20241127,103400,318672000,341000,341000,341000,341000,2
20241127,103300,317990000,341000,341000,341000,341000,0
20241127,103200,317990000,341000,341000,341000,341000,8
20241127,103100,315262000,341500,341500,341500,341500,21
20241127,103000,308090500,341500,341500,341500,341500,16
20241127,102900,302626500,341500,341500,341500,341500,5
20241127,102800,300919000,341500,341500,341500,341500,1
20241127,102700,300577500,341500,341000,341500,341000,7
20241127,102600,298190000,341500,341500,341500,341500,1
20241127,102500,297848500,341500,341500,341500,341500,2
20241127,102400,297165500,341500,340500,341500,340500,93
20241127,102300,265423000,341000,341000,341000,341000,12
20241127,102200,261331000,341000,339500,341000,339000,451
20241127,102100,107942000,339000,339000,339000,339000,20
20241127,102000,101162000,340000,340000,340000,340000,0
20241127,101900,101162000,340000,340000,340000,340000,0
20241127,101800,101162000,340000,340000,340000,340000,3
20241127,101700,100142000,340000,340000,340000,340000,17
20241127,101600,94362000,339000,339500,340000,339000,96
20241127,101500,61813500,339500,339500,339500,339500,10
20241127,101400,58418500,340000,340000,340000,340000,3
20241127,101300,57398500,339500,339500,339500,339500,1
20241127,101200,57059000,340000,340000,340000,340000,0
20241127,101100,57059000,340000,340000,340000,340000,1
20241127,101000,56719000,340000,340000,340000,340000,11
20241127,100900,52979000,340000,340000,340000,340000,0
20241127,100800,52979000,340000,339500,340000,339500,4
20241127,100700,51620500,340000,340000,340000,340000,0
20241127,100600,51620500,340000,340000,340000,340000,1
20241127,100500,51280500,340000,340000,340000,340000,1
20241127,100400,50940500,340000,340000,340000,340000,0
20241127,100300,50940500,340000,340000,340000,340000,0
20241127,100200,50940500,340000,340000,340000,340000,1
20241127,100100,50600500,340000,340000,340000,340000,0
20241127,100000,50600500,340000,340000,340000,340000,1
20241127,095900,50260500,340000,340000,340000,340000,1
20241127,095800,49920500,340000,340000,340000,340000,0
20241127,095700,49920500,340000,340000,340000,340000,1
20241127,095600,49580500,340000,339000,340000,339000,4
20241127,095500,48223500,340000,340000,340000,340000,0
20241127,095400,48223500,340000,340000,340000,340000,0
20241127,095300,48223500,340000,340000,340000,340000,7
20241127,095200,45843500,340000,339000,340000,339000,2
20241127,095100,45164500,339000,339000,339000,339000,1
20241127,095000,44825500,339000,339000,339000,339000,0
20241127,094900,44825500,339000,339000,339000,339000,1
20241127,094800,44486500,340000,340000,340000,340000,1
20241127,094700,44146500,340000,340000,340000,340000,0
20241127,094600,44146500,340000,340000,340000,340000,11
20241127,094500,40406500,340000,339000,340000,339000,3
20241127,094400,39388500,339000,339000,339000,339000,0
20241127,094300,39388500,339000,339500,339500,339000,5
20241127,094200,37691500,339500,339500,339500,339500,0
20241127,094100,37691500,339500,339500,339500,339500,0
20241127,094000,37691500,339500,339500,339500,339500,20
20241127,093900,30901500,339500,339500,339500,339500,0
20241127,093800,30901500,339500,339500,339500,339500,0
20241127,093700,30901500,339500,339500,339500,339500,0
20241127,093600,30901500,339500,340000,340000,339500,5
20241127,093500,29203500,340000,339500,340000,339500,2
20241127,093400,28524000,339500,339500,339500,339500,1
20241127,093300,28184500,340000,340000,340000,340000,1
20241127,093200,27844500,340000,340000,340000,340000,0
20241127,093100,27844500,340000,340000,340000,340000,0
20241127,093000,27844500,340000,340000,340000,340000,1
20241127,092900,27504500,339500,339500,339500,339500,0
20241127,092800,27504500,339500,339500,339500,339500,0
20241127,092700,27504500,339500,339500,339500,339500,0
20241127,092600,27504500,339500,339500,339500,339500,8
20241127,092500,24788500,339500,339500,339500,339500,1
20241127,092400,24449000,339500,339500,339500,339500,0
20241127,092300,24449000,339500,339500,339500,339500,0
20241127,092200,24449000,339500,339500,339500,339500,0
20241127,092100,24449000,339500,339500,339500,339500,0
20241127,092000,24449000,339500,339500,339500,339500,8
20241127,091900,21733000,339500,339500,339500,339500,2
20241127,091800,21054000,339500,339500,339500,339500,1
20241127,091700,20714500,339500,339500,339500,339500,1
20241127,091600,20375000,339500,339500,339500,339500,2
20241127,091500,19696000,339500,339500,339500,339500,8
20241127,091400,16980000,339500,339500,339500,339500,0
20241127,091300,16980000,339500,339500,339500,339500,15
20241127,091200,11887500,340000,340000,340000,340000,9
20241127,091100,8827500,340500,340500,340500,340500,0
20241127,091000,8827500,340500,340500,340500,340500,1
20241127,090900,8487000,340000,340000,340000,340000,0
20241127,090800,8487000,340000,340000,340000,340000,4
20241127,090700,7127000,340000,340000,340000,340000,0
20241127,090600,7127000,340000,340000,340000,340000,0
20241127,090500,7127000,340000,340000,340000,340000,7
20241127,090400,4747000,340000,340000,340000,340000,0
20241127,090300,4747000,340000,340000,340000,340000,0
20241127,090200,4747000,340000,340000,340000,340000,0
20241127,090100,4747000,340000,340000,340000,340000,0
20241127,090000,4747000,340000,339000,340000,339000,14