KissMeData/003920/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,183900,475240000,474500,474500,474500,474500,6
20231122,183800,475240000,474500,474500,474500,474500,0
20231122,183700,475240000,474500,474500,474500,474500,0
20231122,183600,475240000,474500,474500,474500,474500,0
20231122,183500,475240000,474500,474500,474500,474500,0
20231122,183400,475240000,474500,474500,474500,474500,0
20231122,183300,475240000,474500,474500,474500,474500,0
20231122,183200,475240000,474500,474500,474500,474500,0
20231122,183100,475240000,474500,474500,474500,474500,0
20231122,183000,475240000,474500,474500,474500,474500,0
20231122,182900,475240000,474500,474500,474500,474500,0
20231122,182800,475240000,474500,474500,474500,474500,0
20231122,182700,475240000,474500,474500,474500,474500,0
20231122,182600,475240000,474500,474500,474500,474500,0
20231122,182500,475240000,474500,474500,474500,474500,0
20231122,182400,475240000,474500,474500,474500,474500,0
20231122,182300,475240000,474500,474500,474500,474500,0
20231122,182200,475240000,474500,474500,474500,474500,0
20231122,182100,475240000,474500,474500,474500,474500,0
20231122,182000,475240000,474500,474500,474500,474500,0
20231122,181900,475240000,474500,474500,474500,474500,0
20231122,181800,475240000,474500,474500,474500,474500,0
20231122,181700,475240000,474500,474500,474500,474500,0
20231122,181600,475240000,474500,474500,474500,474500,0
20231122,181500,475240000,474500,474500,474500,474500,0
20231122,181400,475240000,474500,474500,474500,474500,0
20231122,181300,475240000,474500,474500,474500,474500,0
20231122,181200,475240000,474500,474500,474500,474500,0
20231122,181100,475240000,474500,474500,474500,474500,0
20231122,181000,475240000,474500,474500,474500,474500,0
20231122,180900,475240000,474500,474500,474500,474500,6
20231122,180800,475240000,474500,474500,474500,474500,0
20231122,180700,475240000,474500,474500,474500,474500,0
20231122,180600,475240000,474500,474500,474500,474500,0
20231122,180500,475240000,474500,474500,474500,474500,0
20231122,180400,475240000,474500,474500,474500,474500,0
20231122,180300,475240000,474500,474500,474500,474500,0
20231122,180200,475240000,474500,474500,474500,474500,0
20231122,180100,475240000,474500,474500,474500,474500,0
20231122,180000,475240000,474500,474500,474500,474500,0
20231122,175900,475240000,474500,474500,474500,474500,0
20231122,175800,475240000,474500,474500,474500,474500,0
20231122,175700,475240000,474500,474500,474500,474500,0
20231122,175600,475240000,474500,474500,474500,474500,0
20231122,175500,475240000,474500,474500,474500,474500,0
20231122,175400,475240000,474500,474500,474500,474500,0
20231122,175300,475240000,474500,474500,474500,474500,0
20231122,175200,475240000,474500,474500,474500,474500,0
20231122,175100,475240000,474500,474500,474500,474500,0
20231122,175000,475240000,474500,474500,474500,474500,0
20231122,174900,475240000,474500,474500,474500,474500,0
20231122,174800,475240000,474500,474500,474500,474500,0
20231122,174700,475240000,474500,474500,474500,474500,0
20231122,174600,475240000,474500,474500,474500,474500,0
20231122,174500,475240000,474500,474500,474500,474500,0
20231122,174400,475240000,474500,474500,474500,474500,0
20231122,174300,475240000,474500,474500,474500,474500,0
20231122,174200,475240000,474500,474500,474500,474500,0
20231122,174100,475240000,474500,474500,474500,474500,0
20231122,174000,475240000,474500,474500,474500,474500,0
20231122,173900,475240000,474500,474500,474500,474500,6
20231122,173800,475240000,474500,474500,474500,474500,0
20231122,173700,475240000,474500,474500,474500,474500,0
20231122,173600,475240000,474500,474500,474500,474500,0
20231122,173500,475240000,474500,474500,474500,474500,0
20231122,173400,475240000,474500,474500,474500,474500,0
20231122,173300,475240000,474500,474500,474500,474500,0
20231122,173200,475240000,474500,474500,474500,474500,0
20231122,173100,475240000,474500,474500,474500,474500,0
20231122,173000,475240000,474500,474500,474500,474500,0
20231122,172900,475240000,474500,474500,474500,474500,0
20231122,172800,475240000,474500,474500,474500,474500,0
20231122,172700,475240000,474500,474500,474500,474500,0
20231122,172600,475240000,474500,474500,474500,474500,0
20231122,172500,475240000,474500,474500,474500,474500,0
20231122,172400,475240000,474500,474500,474500,474500,0
20231122,172300,475240000,474500,474500,474500,474500,0
20231122,172200,475240000,474500,474500,474500,474500,0
20231122,172100,475240000,474500,474500,474500,474500,0
20231122,172000,475240000,474500,474500,474500,474500,0
20231122,171900,475240000,474500,474500,474500,474500,0
20231122,171800,475240000,474500,474500,474500,474500,0
20231122,171700,475240000,474500,474500,474500,474500,0
20231122,171600,475240000,474500,474500,474500,474500,0
20231122,171500,475240000,474500,474500,474500,474500,0
20231122,171400,475240000,474500,474500,474500,474500,0
20231122,171300,475240000,474500,474500,474500,474500,0
20231122,171200,475240000,474500,474500,474500,474500,0
20231122,171100,475240000,474500,474500,474500,474500,0
20231122,171000,475240000,474500,474500,474500,474500,0
20231122,170900,475240000,474500,474500,474500,474500,6
20231122,170800,475240000,474500,474500,474500,474500,0
20231122,170700,475240000,474500,474500,474500,474500,0
20231122,170600,475240000,474500,474500,474500,474500,0
20231122,170500,475240000,474500,474500,474500,474500,0
20231122,170400,475240000,474500,474500,474500,474500,0
20231122,170300,475240000,474500,474500,474500,474500,0
20231122,170200,475240000,474500,474500,474500,474500,0
20231122,170100,475240000,474500,474500,474500,474500,0
20231122,170000,475240000,474500,474500,474500,474500,0
20231122,165900,475240000,474500,474500,474500,474500,0
20231122,165800,475240000,474500,474500,474500,474500,0
20231122,165700,475240000,474500,474500,474500,474500,0
20231122,165600,475240000,474500,474500,474500,474500,0
20231122,165500,475240000,474500,474500,474500,474500,0
20231122,165400,475240000,474500,474500,474500,474500,0
20231122,165300,475240000,474500,474500,474500,474500,0
20231122,165200,475240000,474500,474500,474500,474500,0
20231122,165100,475240000,474500,474500,474500,474500,0
20231122,165000,475240000,474500,474500,474500,474500,0
20231122,164900,475240000,474500,474500,474500,474500,0
20231122,164800,475240000,474500,474500,474500,474500,0
20231122,164700,475240000,474500,474500,474500,474500,0
20231122,164600,475240000,474500,474500,474500,474500,0
20231122,164500,475240000,474500,474500,474500,474500,0
20231122,164400,475240000,474500,474500,474500,474500,0
20231122,164300,475240000,474500,474500,474500,474500,0
20231122,164200,475240000,474500,474500,474500,474500,0
20231122,164100,475240000,474500,474500,474500,474500,0
20231122,164000,475240000,474500,474500,474500,474500,0
20231122,163900,475240000,474500,474500,474500,474500,6
20231122,163800,475240000,474500,474500,474500,474500,0
20231122,163700,475240000,474500,474500,474500,474500,0
20231122,163600,475240000,474500,474500,474500,474500,0
20231122,163500,475240000,474500,474500,474500,474500,0
20231122,163400,475240000,474500,474500,474500,474500,0
20231122,163300,475240000,474500,474500,474500,474500,0
20231122,163200,475240000,474500,474500,474500,474500,0
20231122,163100,475240000,474500,474500,474500,474500,0
20231122,163000,475240000,474500,474500,474500,474500,0
20231122,162900,475240000,474500,474500,474500,474500,0
20231122,162800,475240000,474500,474500,474500,474500,0
20231122,162700,475240000,474500,474500,474500,474500,0
20231122,162600,475240000,474500,474500,474500,474500,0
20231122,162500,475240000,474500,474500,474500,474500,0
20231122,162400,475240000,474500,474500,474500,474500,0
20231122,162300,475240000,474500,474500,474500,474500,0
20231122,162200,475240000,474500,474500,474500,474500,0
20231122,162100,475240000,474500,474500,474500,474500,0
20231122,162000,475240000,474500,474500,474500,474500,0
20231122,161900,475240000,474500,474500,474500,474500,0
20231122,161800,475240000,474500,474500,474500,474500,0
20231122,161700,475240000,474500,474500,474500,474500,0
20231122,161600,475240000,474500,474500,474500,474500,0
20231122,161500,475240000,474500,474500,474500,474500,0
20231122,161400,475240000,474500,474500,474500,474500,0
20231122,161300,475240000,474500,474500,474500,474500,0
20231122,161200,475240000,474500,474500,474500,474500,0
20231122,161100,475240000,474500,474500,474500,474500,0
20231122,161000,475240000,474500,474500,474500,474500,0
20231122,160900,475240000,474500,474500,474500,474500,6
20231122,160800,475240000,474500,474500,474500,474500,0
20231122,160700,475240000,474500,474500,474500,474500,0
20231122,160600,475240000,474500,474500,474500,474500,0
20231122,160500,475240000,474500,474500,474500,474500,0
20231122,160400,475240000,474500,474500,474500,474500,0
20231122,160300,475240000,474500,474500,474500,474500,0
20231122,160200,475240000,474500,474500,474500,474500,0
20231122,160100,475240000,474500,474500,474500,474500,0
20231122,160000,475240000,474500,474500,474500,474500,0
20231122,155900,475240000,474500,474500,474500,474500,0
20231122,155800,475240000,474500,474500,474500,474500,0
20231122,155700,475240000,474500,474500,474500,474500,0
20231122,155600,475240000,474500,474500,474500,474500,0
20231122,155500,475240000,474500,474500,474500,474500,0
20231122,155400,475240000,474500,474500,474500,474500,0
20231122,155300,475240000,474500,474500,474500,474500,0
20231122,155200,475240000,474500,474500,474500,474500,0
20231122,155100,475240000,474500,474500,474500,474500,0
20231122,155000,475240000,474500,474500,474500,474500,0
20231122,154900,475240000,474500,474500,474500,474500,0
20231122,154800,475240000,474500,474500,474500,474500,0
20231122,154700,475240000,474500,474500,474500,474500,0
20231122,154600,475240000,474500,474500,474500,474500,0
20231122,154500,475240000,474500,474500,474500,474500,0
20231122,154400,475240000,474500,474500,474500,474500,0
20231122,154300,475240000,474500,474500,474500,474500,0
20231122,154200,475240000,474500,474500,474500,474500,0
20231122,154100,475240000,474500,474500,474500,474500,0
20231122,154000,475240000,474500,474500,474500,474500,0
20231122,153900,475240000,474500,474500,474500,474500,6
20231122,153800,475240000,474500,474500,474500,474500,0
20231122,153700,475240000,474500,474500,474500,474500,0
20231122,153600,475240000,474500,474500,474500,474500,0
20231122,153500,475240000,474500,474500,474500,474500,0
20231122,153400,475240000,474500,474500,474500,474500,0
20231122,153300,475240000,474500,474500,474500,474500,0
20231122,153200,475240000,474500,474500,474500,474500,0
20231122,153100,475240000,474500,474500,474500,474500,0
20231122,153000,475240000,474500,474500,474500,474500,6
20231122,152900,472393000,472000,472000,472000,472000,0
20231122,152800,472393000,472000,472000,472000,472000,0
20231122,152700,472393000,472000,472000,472000,472000,0
20231122,152600,472393000,472000,472000,472000,472000,0
20231122,152500,472393000,472000,472000,472000,472000,0
20231122,152400,472393000,472000,472000,472000,472000,0
20231122,152300,472393000,472000,472000,472000,472000,0
20231122,152200,472393000,472000,472000,472000,472000,0
20231122,152100,472393000,472000,472000,472000,472000,0
20231122,152000,472393000,472000,472000,472000,472000,0
20231122,151900,472393000,472000,471500,472000,471500,4
20231122,151800,470506500,471500,471500,471500,471500,0
20231122,151700,470506500,471500,471500,471500,471500,0
20231122,151600,470506500,471500,471500,471500,471500,1
20231122,151500,470035000,471500,471500,471500,471500,2
20231122,151400,469092000,470500,470500,470500,470500,0
20231122,151300,469092000,470500,470500,470500,470500,0
20231122,151200,469092000,470500,470500,470500,470500,0
20231122,151100,469092000,470500,470500,470500,470500,0
20231122,151000,469092000,470500,470500,470500,470500,1
20231122,150900,468621500,471000,471000,471000,471000,1
20231122,150800,468150500,471000,471000,471000,471000,0
20231122,150700,468150500,471000,471000,471000,471000,0
20231122,150600,468150500,471000,471000,471000,471000,1
20231122,150500,467679500,470500,470500,470500,470500,7
20231122,150400,464386000,471000,471000,471000,471000,0
20231122,150300,464386000,471000,471000,471000,471000,6
20231122,150200,461560000,471500,471500,471500,471500,0
20231122,150100,461560000,471500,471500,471500,471500,0
20231122,150000,461560000,471500,471500,471500,471500,6
20231122,145900,458731000,472500,472500,472500,472500,0
20231122,145800,458731000,472500,472500,472500,472500,0
20231122,145700,458731000,472500,472500,472500,472500,0
20231122,145600,458731000,472500,472500,472500,472500,0
20231122,145500,458731000,472500,471500,472500,471000,32
20231122,145400,443653500,472000,472000,472000,472000,0
20231122,145300,443653500,472000,472000,472000,472000,0
20231122,145200,443653500,472000,472000,472000,472000,0
20231122,145100,443653500,472000,472000,472000,472000,0
20231122,145000,443653500,472000,472000,472000,472000,1
20231122,144900,443181500,471500,471500,471500,471500,0
20231122,144800,443181500,471500,471500,471500,471500,0
20231122,144700,443181500,471500,470500,471500,470500,21
20231122,144600,433288500,470000,470000,470000,470000,1
20231122,144500,432818500,470500,470500,470500,470500,0
20231122,144400,432818500,470500,470500,470500,470500,0
20231122,144300,432818500,470500,470500,470500,470500,1
20231122,144200,432348000,470500,470500,470500,470500,0
20231122,144100,432348000,470500,470500,470500,470500,1
20231122,144000,431877500,470000,470000,470000,470000,1
20231122,143900,431407500,471000,471000,471000,471000,0
20231122,143800,431407500,471000,471000,471000,471000,0
20231122,143700,431407500,471000,470000,471000,470000,2
20231122,143600,430466500,470500,470500,470500,470500,3
20231122,143500,429055000,470500,470500,470500,470500,1
20231122,143400,428584500,470500,470500,470500,470500,0
20231122,143300,428584500,470500,470500,470500,470500,1
20231122,143200,428114000,471500,471500,471500,471500,4
20231122,143100,426228000,471500,471500,471500,471500,0
20231122,143000,426228000,471500,470000,471500,470000,3
20231122,142900,424815000,469500,469500,469500,469500,0
20231122,142800,424815000,469500,469500,469500,469500,0
20231122,142700,424815000,469500,469500,469500,469500,1
20231122,142600,424345500,469500,469500,469500,469500,0
20231122,142500,424345500,469500,469500,469500,469500,0
20231122,142400,424345500,469500,469500,469500,469500,1
20231122,142300,423876000,470500,470000,470500,470000,39
20231122,142200,405544000,470500,470500,470500,470500,0
20231122,142100,405544000,470500,470500,470500,470500,4
20231122,142000,403662000,470500,470500,470500,470500,1
20231122,141900,403191500,470500,470500,470500,470500,0
20231122,141800,403191500,470500,470500,470500,470500,26
20231122,141700,390958500,470500,470500,470500,470500,1
20231122,141600,390488000,471000,471000,471000,471000,2
20231122,141500,389546000,471000,471000,471000,471000,0
20231122,141400,389546000,471000,470500,471000,470500,7
20231122,141300,386252000,471000,471000,471000,471000,0
20231122,141200,386252000,471000,471000,471000,471000,4
20231122,141100,384368000,472000,471000,472000,471000,4
20231122,141000,382481500,471000,471000,471000,471000,21
20231122,140900,372590500,471000,472000,472000,471000,19
20231122,140800,363639000,471000,471000,471000,471000,1
20231122,140700,363168000,471500,471500,471500,471500,10
20231122,140600,358453000,471500,471500,471500,471500,0
20231122,140500,358453000,471500,471500,471500,471500,0
20231122,140400,358453000,471500,471500,471500,471500,1
20231122,140300,357981500,472000,472500,472500,472000,10
20231122,140200,353259000,473500,473500,473500,473500,3
20231122,140100,351838500,473000,474000,474000,473000,22
20231122,140000,341430500,474000,474000,474000,474000,6
20231122,135900,338586500,474000,474000,474000,474000,0
20231122,135800,338586500,474000,474000,474000,474000,1
20231122,135700,338112500,474000,474000,474000,474000,0
20231122,135600,338112500,474000,474000,474000,474000,0
20231122,135500,338112500,474000,474000,474000,474000,0
20231122,135400,338112500,474000,474000,474000,474000,1
20231122,135300,337638500,475000,475000,475000,475000,0
20231122,135200,337638500,475000,475000,475000,475000,1
20231122,135100,337163500,474000,474000,474000,474000,1
20231122,135000,336689500,474000,474000,474000,474000,0
20231122,134900,336689500,474000,474000,474000,474000,0
20231122,134800,336689500,474000,474000,474000,474000,1
20231122,134700,336215500,474000,474000,474000,474000,0
20231122,134600,336215500,474000,474000,474000,474000,0
20231122,134500,336215500,474000,474000,474000,474000,1
20231122,134400,335741500,474000,474000,474000,474000,0
20231122,134300,335741500,474000,474000,474000,474000,0
20231122,134200,335741500,474000,474000,474000,474000,0
20231122,134100,335741500,474000,474000,474000,474000,1
20231122,134000,335267500,473500,473500,473500,473500,0
20231122,133900,335267500,473500,473500,473500,473500,0
20231122,133800,335267500,473500,473500,473500,473500,1
20231122,133700,334794000,473500,473500,473500,473500,0
20231122,133600,334794000,473500,473500,473500,473500,0
20231122,133500,334794000,473500,473500,473500,473500,2
20231122,133400,333847000,473000,473000,473000,473000,0
20231122,133300,333847000,473000,474000,474000,473000,30
20231122,133200,319645000,474000,474000,474000,474000,1
20231122,133100,319171000,474000,474000,474000,474000,0
20231122,133000,319171000,474000,474000,474000,474000,0
20231122,132900,319171000,474000,474000,474000,474000,0
20231122,132800,319171000,474000,474000,474000,474000,1
20231122,132700,318697000,474000,474000,474000,474000,0
20231122,132600,318697000,474000,474000,474000,474000,0
20231122,132500,318697000,474000,474000,474000,474000,1
20231122,132400,318223000,474000,474000,474000,474000,0
20231122,132300,318223000,474000,474000,474000,474000,0
20231122,132200,318223000,474000,474000,474000,474000,1
20231122,132100,317749000,474000,474000,474000,474000,0
20231122,132000,317749000,474000,474000,474000,474000,0
20231122,131900,317749000,474000,474000,474000,474000,1
20231122,131800,317275000,474000,474000,474000,474000,0
20231122,131700,317275000,474000,474000,474000,474000,0
20231122,131600,317275000,474000,474000,474000,474000,0
20231122,131500,317275000,474000,474000,474000,474000,1
20231122,131400,316801000,474000,474000,474000,474000,0
20231122,131300,316801000,474000,474000,474000,474000,0
20231122,131200,316801000,474000,474000,474000,474000,1
20231122,131100,316327000,473500,473500,473500,473500,0
20231122,131000,316327000,473500,473500,473500,473500,0
20231122,130900,316327000,473500,473500,473500,473500,1
20231122,130800,315853500,473500,473500,473500,473500,0
20231122,130700,315853500,473500,473500,473500,473500,0
20231122,130600,315853500,473500,473500,473500,473500,1
20231122,130500,315380000,473500,473500,473500,473500,0
20231122,130400,315380000,473500,473500,473500,473500,0
20231122,130300,315380000,473500,473500,473500,473500,0
20231122,130200,315380000,473500,473500,473500,473500,1
20231122,130100,314906500,473500,473500,473500,473500,0
20231122,130000,314906500,473500,473500,473500,473500,0
20231122,125900,314906500,473500,473500,473500,473500,1
20231122,125800,314433000,473500,473500,473500,473500,0
20231122,125700,314433000,473500,473500,473500,473500,0
20231122,125600,314433000,473500,473500,473500,473500,1
20231122,125500,313959500,473500,473500,473500,473500,0
20231122,125400,313959500,473500,473500,473500,473500,0
20231122,125300,313959500,473500,473500,473500,473500,1
20231122,125200,313486000,473500,473500,473500,473500,0
20231122,125100,313486000,473500,473500,473500,473500,0
20231122,125000,313486000,473500,473500,473500,473500,1
20231122,124900,313012500,473500,473500,473500,473500,0
20231122,124800,313012500,473500,473500,473500,473500,0
20231122,124700,313012500,473500,473500,473500,473500,0
20231122,124600,313012500,473500,473500,473500,473500,1
20231122,124500,312539000,473500,473500,473500,473500,0
20231122,124400,312539000,473500,473500,473500,473500,0
20231122,124300,312539000,473500,473500,473500,473500,1
20231122,124200,312065500,473500,473500,473500,473500,0
20231122,124100,312065500,473500,473500,473500,473500,0
20231122,124000,312065500,473500,473500,473500,473500,1
20231122,123900,311592000,473000,473000,473000,473000,0
20231122,123800,311592000,473000,473000,473000,473000,0
20231122,123700,311592000,473000,473000,473000,473000,1
20231122,123600,311119000,473000,473000,473000,473000,0
20231122,123500,311119000,473000,473000,473000,473000,0
20231122,123400,311119000,473000,473000,473000,473000,0
20231122,123300,311119000,473000,473000,473000,473000,1
20231122,123200,310646000,473000,473000,473000,473000,0
20231122,123100,310646000,473000,473000,473000,473000,0
20231122,123000,310646000,473000,473000,473000,473000,1
20231122,122900,310173000,473000,473000,473000,473000,0
20231122,122800,310173000,473000,473000,473000,473000,0
20231122,122700,310173000,473000,473000,473000,473000,1
20231122,122600,309700000,476000,476000,476000,476000,0
20231122,122500,309700000,476000,476000,476000,476000,0
20231122,122400,309700000,476000,473000,476000,473000,2
20231122,122300,308751000,473000,473000,473000,473000,0
20231122,122200,308751000,473000,473000,473000,473000,0
20231122,122100,308751000,473000,473000,473000,473000,0
20231122,122000,308751000,473000,473000,473000,473000,1
20231122,121900,308278000,472500,472500,472500,472500,0
20231122,121800,308278000,472500,472500,472500,472500,0
20231122,121700,308278000,472500,473000,480000,472500,23
20231122,121600,297313500,471500,471500,471500,471500,0
20231122,121500,297313500,471500,472000,472000,471500,10
20231122,121400,292598000,471500,471500,471500,471500,1
20231122,121300,292126500,471500,471500,471500,471500,0
20231122,121200,292126500,471500,471500,471500,471500,0
20231122,121100,292126500,471500,471500,471500,471500,1
20231122,121000,291655000,471500,471500,471500,471500,0
20231122,120900,291655000,471500,471500,471500,471500,0
20231122,120800,291655000,471500,471500,471500,471500,0
20231122,120700,291655000,471500,471500,471500,471500,1
20231122,120600,291183500,471500,471500,471500,471500,0
20231122,120500,291183500,471500,471500,471500,471500,0
20231122,120400,291183500,471500,471500,471500,471500,1
20231122,120300,290712000,472000,472000,472000,472000,0
20231122,120200,290712000,472000,472000,472000,472000,0
20231122,120100,290712000,472000,472000,472000,472000,1
20231122,120000,290240000,472000,472000,472000,472000,0
20231122,115900,290240000,472000,472000,472000,472000,0
20231122,115800,290240000,472000,472000,472000,472000,1
20231122,115700,289768000,472000,472000,472000,472000,0
20231122,115600,289768000,472000,472000,472000,472000,0
20231122,115500,289768000,472000,472000,472000,472000,0
20231122,115400,289768000,472000,472000,472000,472000,1
20231122,115300,289296000,472000,471500,472000,471500,13
20231122,115200,283161000,470500,470500,470500,470500,0
20231122,115100,283161000,470500,470500,470500,470500,1
20231122,115000,282690500,470500,470500,470500,470500,1
20231122,114900,282220000,470500,470500,470500,470500,0
20231122,114800,282220000,470500,470500,470500,470500,1
20231122,114700,281749500,470500,470500,470500,470500,0
20231122,114600,281749500,470500,470500,470500,470500,0
20231122,114500,281749500,470500,470500,470500,470500,1
20231122,114400,281279000,470500,470500,470500,470500,0
20231122,114300,281279000,470500,470500,470500,470500,0
20231122,114200,281279000,470500,470500,470500,470500,0
20231122,114100,281279000,470500,470500,470500,470500,1
20231122,114000,280808500,471000,471000,471000,471000,0
20231122,113900,280808500,471000,471000,471000,471000,0
20231122,113800,280808500,471000,471000,471000,471000,1
20231122,113700,280337500,470500,470500,470500,470500,0
20231122,113600,280337500,470500,470500,470500,470500,0
20231122,113500,280337500,470500,470500,470500,470500,1
20231122,113400,279867000,471000,471000,471000,471000,0
20231122,113300,279867000,471000,471000,471000,471000,0
20231122,113200,279867000,471000,471000,471000,471000,1
20231122,113100,279396000,471000,471000,471000,471000,0
20231122,113000,279396000,471000,471000,471000,471000,0
20231122,112900,279396000,471000,471000,471000,471000,0
20231122,112800,279396000,471000,471000,471000,471000,1
20231122,112700,278925000,470500,470500,470500,470500,0
20231122,112600,278925000,470500,470500,470500,470500,0
20231122,112500,278925000,470500,470500,470500,470500,21
20231122,112400,269044500,470000,470000,470000,470000,1
20231122,112300,268574500,469500,469500,469500,469500,0
20231122,112200,268574500,469500,469500,469500,469500,1
20231122,112100,268105000,469500,469500,469500,469500,0
20231122,112000,268105000,469500,469500,469500,469500,0
20231122,111900,268105000,469500,469500,469500,469500,1
20231122,111800,267635500,469500,469500,469500,469500,0
20231122,111700,267635500,469500,469500,469500,469500,0
20231122,111600,267635500,469500,469500,469500,469500,0
20231122,111500,267635500,469500,470000,470000,469500,2
20231122,111400,266696000,470000,470000,470000,470000,0
20231122,111300,266696000,470000,470000,470000,470000,1
20231122,111200,266226000,469500,469500,469500,469500,1
20231122,111100,265756500,470000,470000,470000,470000,0
20231122,111000,265756500,470000,470000,470000,470000,1
20231122,110900,265286500,469500,469500,469500,469500,1
20231122,110800,264817000,470000,470000,470000,470000,0
20231122,110700,264817000,470000,470000,470000,470000,0
20231122,110600,264817000,470000,469500,470000,469500,2
20231122,110500,263877500,470000,470000,470000,470000,0
20231122,110400,263877500,470000,470500,471000,470000,10
20231122,110300,259175000,470500,470500,470500,470500,1
20231122,110200,258704500,471000,471000,471000,471000,0
20231122,110100,258704500,471000,471000,471000,471000,0
20231122,110000,258704500,471000,471000,471000,471000,1
20231122,105900,258233500,470500,471000,471000,470500,3
20231122,105800,256821000,470500,470500,470500,470500,0
20231122,105700,256821000,470500,470500,470500,470500,0
20231122,105600,256821000,470500,470500,470500,470500,1
20231122,105500,256350500,470500,470500,470500,470500,0
20231122,105400,256350500,470500,470500,470500,470500,0
20231122,105300,256350500,470500,470500,470500,470500,1
20231122,105200,255880000,471000,471000,471000,471000,0
20231122,105100,255880000,471000,471000,471000,471000,1
20231122,105000,255409000,471000,471000,471000,471000,1
20231122,104900,254938000,470500,470500,470500,470500,0
20231122,104800,254938000,470500,470500,470500,470500,0
20231122,104700,254938000,470500,470500,470500,470500,0
20231122,104600,254938000,470500,470500,470500,470500,1
20231122,104500,254467500,471500,471000,472000,469500,91
20231122,104400,211667500,471000,471000,471000,471000,0
20231122,104300,211667500,471000,472000,472000,471000,12
20231122,104200,206008500,472000,473500,473500,472000,50
20231122,104100,182377500,473500,473500,473500,473500,0
20231122,104000,182377500,473500,473500,473500,473500,1
20231122,103900,181904000,473500,473500,473500,473500,0
20231122,103800,181904000,473500,473500,473500,473500,0
20231122,103700,181904000,473500,473500,473500,473500,1
20231122,103600,181430500,474000,474000,474000,474000,0
20231122,103500,181430500,474000,474000,474000,474000,0
20231122,103400,181430500,474000,474000,474000,474000,1
20231122,103300,180956500,473000,473000,473000,473000,1
20231122,103200,180483500,473000,473000,473000,473000,0
20231122,103100,180483500,473000,473000,473000,473000,0
20231122,103000,180483500,473000,473000,473000,473000,1
20231122,102900,180010500,473500,473000,473500,473000,2
20231122,102800,179064000,473000,473000,473000,473000,0
20231122,102700,179064000,473000,473000,473000,473000,1
20231122,102600,178591000,473000,473000,473000,473000,0
20231122,102500,178591000,473000,473000,473000,473000,0
20231122,102400,178591000,473000,473000,473000,473000,1
20231122,102300,178118000,473500,473500,473500,473500,5
20231122,102200,175750500,473000,473000,473000,473000,0
20231122,102100,175750500,473000,473000,473000,473000,0
20231122,102000,175750500,473000,473000,473000,473000,1
20231122,101900,175277500,472500,474000,474000,472500,70
20231122,101800,142184000,474000,474000,474000,474000,0
20231122,101700,142184000,474000,474000,474000,474000,1
20231122,101600,141710000,474500,474500,474500,474500,0
20231122,101500,141710000,474500,474500,474500,474500,2
20231122,101400,140761000,473500,473500,473500,473500,1
20231122,101300,140287500,473000,473000,473000,473000,0
20231122,101200,140287500,473000,473000,473000,473000,0
20231122,101100,140287500,473000,474500,474500,473000,2
20231122,101000,139340000,472500,473000,473000,472500,70
20231122,100900,106261000,473000,473000,473000,473000,0
20231122,100800,106261000,473000,473000,473000,473000,0
20231122,100700,106261000,473000,473000,473000,473000,1
20231122,100600,105788000,473500,473500,473500,473500,0
20231122,100500,105788000,473500,473500,473500,473500,0
20231122,100400,105788000,473500,473500,473500,473500,1
20231122,100300,105314500,475000,475000,475000,475000,0
20231122,100200,105314500,475000,475000,475000,475000,0
20231122,100100,105314500,475000,473500,475000,473500,6
20231122,100000,102468000,474500,474500,474500,474500,1
20231122,095900,101993500,473500,473500,473500,473500,0
20231122,095800,101993500,473500,473500,473500,473500,1
20231122,095700,101520000,473500,473500,473500,473500,0
20231122,095600,101520000,473500,473500,473500,473500,0
20231122,095500,101520000,473500,473500,473500,473500,0
20231122,095400,101520000,473500,473500,473500,473500,1
20231122,095300,101046500,474500,474500,474500,474500,1
20231122,095200,100572000,473000,473000,473000,473000,1
20231122,095100,100099000,473000,473000,473000,473000,1
20231122,095000,99626000,473000,473000,473000,473000,0
20231122,094900,99626000,473000,473000,473000,473000,0
20231122,094800,99626000,473000,473000,473000,473000,1
20231122,094700,99153000,473000,473500,473500,473000,10
20231122,094600,94422500,473000,473000,473000,473000,0
20231122,094500,94422500,473000,473500,474000,473000,21
20231122,094400,84480000,474000,474000,474000,473500,40
20231122,094300,65537500,474500,475000,475000,474500,15
20231122,094200,58415500,475500,475500,475500,475500,0
20231122,094100,58415500,475500,475500,475500,475500,1
20231122,094000,57940000,475000,475000,475000,475000,0
20231122,093900,57940000,475000,475000,475000,475000,0
20231122,093800,57940000,475000,475000,475000,475000,1
20231122,093700,57465000,475000,475000,475000,475000,0
20231122,093600,57465000,475000,475000,475000,475000,0
20231122,093500,57465000,475000,475000,475000,475000,1
20231122,093400,56990000,475500,475500,475500,475500,0
20231122,093300,56990000,475500,475500,475500,475500,0
20231122,093200,56990000,475500,476000,476000,475500,2
20231122,093100,56038500,476000,476000,476000,476000,0
20231122,093000,56038500,476000,476000,476000,476000,0
20231122,092900,56038500,476000,476000,476000,476000,1
20231122,092800,55562500,475000,475000,475000,475000,1
20231122,092700,55087500,475000,475000,475000,475000,0
20231122,092600,55087500,475000,475000,475000,475000,0
20231122,092500,55087500,475000,474500,475000,474500,2
20231122,092400,54138000,477500,477500,477500,477500,5
20231122,092300,51750500,473500,474500,474500,473500,50
20231122,092200,28064000,475500,475500,475500,475500,7
20231122,092100,24735500,475500,475500,475500,475500,0
20231122,092000,24735500,475500,475500,475500,475500,0
20231122,091900,24735500,475500,475500,475500,475500,1
20231122,091800,24260000,475500,475500,475500,475500,0
20231122,091700,24260000,475500,475500,475500,475500,0
20231122,091600,24260000,475500,475500,475500,475500,1
20231122,091500,23784500,475000,477000,477000,475000,15
20231122,091400,16655000,476500,476500,476500,476500,5
20231122,091300,14272500,475500,475500,475500,475500,0
20231122,091200,14272500,475500,475500,475500,475500,1
20231122,091100,13797000,475500,475500,475500,475500,0
20231122,091000,13797000,475500,476500,476500,475500,15
20231122,090900,6659000,475000,477000,477000,475000,14
20231122,090800,0,480500,480500,480500,480500,0
20231122,090700,0,480500,480500,480500,480500,0
20231122,090600,0,480500,480500,480500,480500,0
20231122,090500,0,480500,480500,480500,480500,0
20231122,090400,0,480500,480500,480500,480500,0
20231122,090300,0,480500,480500,480500,480500,0
20231122,090200,0,480500,480500,480500,480500,0
20231122,090100,0,480500,480500,480500,480500,0
20231122,090000,0,480500,480500,480500,480500,0