KissMeData/001060/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,183300,3203147000,29250,29250,29250,29250,2093
20231128,183200,3203147000,29250,29250,29250,29250,0
20231128,183100,3203147000,29250,29250,29250,29250,0
20231128,183000,3203147000,29250,29250,29250,29250,0
20231128,182900,3203147000,29250,29250,29250,29250,0
20231128,182800,3203147000,29250,29250,29250,29250,0
20231128,182700,3203147000,29250,29250,29250,29250,0
20231128,182600,3203147000,29250,29250,29250,29250,0
20231128,182500,3203147000,29250,29250,29250,29250,0
20231128,182400,3203147000,29250,29250,29250,29250,0
20231128,182300,3203147000,29250,29250,29250,29250,0
20231128,182200,3203147000,29250,29250,29250,29250,0
20231128,182100,3203147000,29250,29250,29250,29250,0
20231128,182000,3203147000,29250,29250,29250,29250,0
20231128,181900,3203147000,29250,29250,29250,29250,0
20231128,181800,3203147000,29250,29250,29250,29250,0
20231128,181700,3203147000,29250,29250,29250,29250,0
20231128,181600,3203147000,29250,29250,29250,29250,0
20231128,181500,3203147000,29250,29250,29250,29250,0
20231128,181400,3203147000,29250,29250,29250,29250,0
20231128,181300,3203147000,29250,29250,29250,29250,0
20231128,181200,3203147000,29250,29250,29250,29250,0
20231128,181100,3203147000,29250,29250,29250,29250,0
20231128,181000,3203147000,29250,29250,29250,29250,0
20231128,180900,3203147000,29250,29250,29250,29250,0
20231128,180800,3203147000,29250,29250,29250,29250,0
20231128,180700,3203147000,29250,29250,29250,29250,0
20231128,180600,3203147000,29250,29250,29250,29250,0
20231128,180500,3203147000,29250,29250,29250,29250,0
20231128,180400,3203147000,29250,29250,29250,29250,0
20231128,180300,3203147000,29250,29250,29250,29250,2093
20231128,180200,3203147000,29250,29250,29250,29250,0
20231128,180100,3203147000,29250,29250,29250,29250,0
20231128,180000,3203147000,29250,29250,29250,29250,0
20231128,175900,3203147000,29250,29250,29250,29250,0
20231128,175800,3203147000,29250,29250,29250,29250,0
20231128,175700,3203147000,29250,29250,29250,29250,0
20231128,175600,3203147000,29250,29250,29250,29250,0
20231128,175500,3203147000,29250,29250,29250,29250,0
20231128,175400,3203147000,29250,29250,29250,29250,0
20231128,175300,3203147000,29250,29250,29250,29250,0
20231128,175200,3203147000,29250,29250,29250,29250,0
20231128,175100,3203147000,29250,29250,29250,29250,0
20231128,175000,3203147000,29250,29250,29250,29250,0
20231128,174900,3203147000,29250,29250,29250,29250,0
20231128,174800,3203147000,29250,29250,29250,29250,0
20231128,174700,3203147000,29250,29250,29250,29250,0
20231128,174600,3203147000,29250,29250,29250,29250,0
20231128,174500,3203147000,29250,29250,29250,29250,0
20231128,174400,3203147000,29250,29250,29250,29250,0
20231128,174300,3203147000,29250,29250,29250,29250,0
20231128,174200,3203147000,29250,29250,29250,29250,0
20231128,174100,3203147000,29250,29250,29250,29250,0
20231128,174000,3203147000,29250,29250,29250,29250,0
20231128,173900,3203147000,29250,29250,29250,29250,0
20231128,173800,3203147000,29250,29250,29250,29250,0
20231128,173700,3203147000,29250,29250,29250,29250,0
20231128,173600,3203147000,29250,29250,29250,29250,0
20231128,173500,3203147000,29250,29250,29250,29250,0
20231128,173400,3203147000,29250,29250,29250,29250,0
20231128,173300,3203147000,29250,29250,29250,29250,2093
20231128,173200,3203147000,29250,29250,29250,29250,0
20231128,173100,3203147000,29250,29250,29250,29250,0
20231128,173000,3203147000,29250,29250,29250,29250,0
20231128,172900,3203147000,29250,29250,29250,29250,0
20231128,172800,3203147000,29250,29250,29250,29250,0
20231128,172700,3203147000,29250,29250,29250,29250,0
20231128,172600,3203147000,29250,29250,29250,29250,0
20231128,172500,3203147000,29250,29250,29250,29250,0
20231128,172400,3203147000,29250,29250,29250,29250,0
20231128,172300,3203147000,29250,29250,29250,29250,0
20231128,172200,3203147000,29250,29250,29250,29250,0
20231128,172100,3203147000,29250,29250,29250,29250,0
20231128,172000,3203147000,29250,29250,29250,29250,0
20231128,171900,3203147000,29250,29250,29250,29250,0
20231128,171800,3203147000,29250,29250,29250,29250,0
20231128,171700,3203147000,29250,29250,29250,29250,0
20231128,171600,3203147000,29250,29250,29250,29250,0
20231128,171500,3203147000,29250,29250,29250,29250,0
20231128,171400,3203147000,29250,29250,29250,29250,0
20231128,171300,3203147000,29250,29250,29250,29250,0
20231128,171200,3203147000,29250,29250,29250,29250,0
20231128,171100,3203147000,29250,29250,29250,29250,0
20231128,171000,3203147000,29250,29250,29250,29250,0
20231128,170900,3203147000,29250,29250,29250,29250,0
20231128,170800,3203147000,29250,29250,29250,29250,0
20231128,170700,3203147000,29250,29250,29250,29250,0
20231128,170600,3203147000,29250,29250,29250,29250,0
20231128,170500,3203147000,29250,29250,29250,29250,0
20231128,170400,3203147000,29250,29250,29250,29250,0
20231128,170300,3203147000,29250,29250,29250,29250,2093
20231128,170200,3203147000,29250,29250,29250,29250,0
20231128,170100,3203147000,29250,29250,29250,29250,0
20231128,170000,3203147000,29250,29250,29250,29250,0
20231128,165900,3203147000,29250,29250,29250,29250,0
20231128,165800,3203147000,29250,29250,29250,29250,0
20231128,165700,3203147000,29250,29250,29250,29250,0
20231128,165600,3203147000,29250,29250,29250,29250,0
20231128,165500,3203147000,29250,29250,29250,29250,0
20231128,165400,3203147000,29250,29250,29250,29250,0
20231128,165300,3203147000,29250,29250,29250,29250,0
20231128,165200,3203147000,29250,29250,29250,29250,0
20231128,165100,3203147000,29250,29250,29250,29250,0
20231128,165000,3203147000,29250,29250,29250,29250,0
20231128,164900,3203147000,29250,29250,29250,29250,0
20231128,164800,3203147000,29250,29250,29250,29250,0
20231128,164700,3203147000,29250,29250,29250,29250,0
20231128,164600,3203147000,29250,29250,29250,29250,0
20231128,164500,3203147000,29250,29250,29250,29250,0
20231128,164400,3203147000,29250,29250,29250,29250,0
20231128,164300,3203147000,29250,29250,29250,29250,0
20231128,164200,3203147000,29250,29250,29250,29250,0
20231128,164100,3203147000,29250,29250,29250,29250,0
20231128,164000,3203147000,29250,29250,29250,29250,0
20231128,163900,3203147000,29250,29250,29250,29250,0
20231128,163800,3203147000,29250,29250,29250,29250,0
20231128,163700,3203147000,29250,29250,29250,29250,0
20231128,163600,3203147000,29250,29250,29250,29250,0
20231128,163500,3203147000,29250,29250,29250,29250,0
20231128,163400,3203147000,29250,29250,29250,29250,0
20231128,163300,3203147000,29250,29250,29250,29250,2093
20231128,163200,3203147000,29250,29250,29250,29250,0
20231128,163100,3203147000,29250,29250,29250,29250,0
20231128,163000,3203147000,29250,29250,29250,29250,0
20231128,162900,3203147000,29250,29250,29250,29250,0
20231128,162800,3203147000,29250,29250,29250,29250,0
20231128,162700,3203147000,29250,29250,29250,29250,0
20231128,162600,3203147000,29250,29250,29250,29250,0
20231128,162500,3203147000,29250,29250,29250,29250,0
20231128,162400,3203147000,29250,29250,29250,29250,0
20231128,162300,3203147000,29250,29250,29250,29250,0
20231128,162200,3203147000,29250,29250,29250,29250,0
20231128,162100,3203147000,29250,29250,29250,29250,0
20231128,162000,3203147000,29250,29250,29250,29250,0
20231128,161900,3203147000,29250,29250,29250,29250,0
20231128,161800,3203147000,29250,29250,29250,29250,0
20231128,161700,3203147000,29250,29250,29250,29250,0
20231128,161600,3203147000,29250,29250,29250,29250,0
20231128,161500,3203147000,29250,29250,29250,29250,0
20231128,161400,3203147000,29250,29250,29250,29250,0
20231128,161300,3203147000,29250,29250,29250,29250,0
20231128,161200,3203147000,29250,29250,29250,29250,0
20231128,161100,3203147000,29250,29250,29250,29250,0
20231128,161000,3203147000,29250,29250,29250,29250,0
20231128,160900,3203147000,29250,29250,29250,29250,0
20231128,160800,3203147000,29250,29250,29250,29250,0
20231128,160700,3203147000,29250,29250,29250,29250,0
20231128,160600,3203147000,29250,29250,29250,29250,0
20231128,160500,3203147000,29250,29250,29250,29250,0
20231128,160400,3203147000,29250,29250,29250,29250,0
20231128,160300,3203147000,29250,29250,29250,29250,2093
20231128,160200,3203147000,29250,29250,29250,29250,0
20231128,160100,3203147000,29250,29250,29250,29250,0
20231128,160000,3203147000,29250,29250,29250,29250,0
20231128,155900,3203147000,29250,29250,29250,29250,0
20231128,155800,3203147000,29250,29250,29250,29250,0
20231128,155700,3203147000,29250,29250,29250,29250,0
20231128,155600,3203147000,29250,29250,29250,29250,0
20231128,155500,3203147000,29250,29250,29250,29250,0
20231128,155400,3203147000,29250,29250,29250,29250,0
20231128,155300,3203147000,29250,29250,29250,29250,0
20231128,155200,3203147000,29250,29250,29250,29250,0
20231128,155100,3203147000,29250,29250,29250,29250,0
20231128,155000,3203147000,29250,29250,29250,29250,0
20231128,154900,3203147000,29250,29250,29250,29250,0
20231128,154800,3203147000,29250,29250,29250,29250,0
20231128,154700,3203147000,29250,29250,29250,29250,0
20231128,154600,3203147000,29250,29250,29250,29250,0
20231128,154500,3203147000,29250,29250,29250,29250,0
20231128,154400,3203147000,29250,29250,29250,29250,0
20231128,154300,3203147000,29250,29250,29250,29250,0
20231128,154200,3203147000,29250,29250,29250,29250,0
20231128,154100,3203147000,29250,29250,29250,29250,0
20231128,154000,3203147000,29250,29250,29250,29250,0
20231128,153900,3203147000,29250,29250,29250,29250,0
20231128,153800,3203147000,29250,29250,29250,29250,0
20231128,153700,3203147000,29250,29250,29250,29250,0
20231128,153600,3203147000,29250,29250,29250,29250,0
20231128,153500,3203147000,29250,29250,29250,29250,0
20231128,153400,3203147000,29250,29250,29250,29250,0
20231128,153300,3203147000,29250,29250,29250,29250,2093
20231128,153200,3203147000,29250,29250,29250,29250,0
20231128,153100,3203147000,29250,29250,29250,29250,0
20231128,153000,3203147000,29250,29250,29250,29250,2093
20231128,152900,3141926750,29300,29300,29300,29300,0
20231128,152800,3141926750,29300,29300,29300,29300,0
20231128,152700,3141926750,29300,29300,29300,29300,0
20231128,152600,3141926750,29300,29300,29300,29300,0
20231128,152500,3141926750,29300,29300,29300,29300,0
20231128,152400,3141926750,29300,29300,29300,29300,0
20231128,152300,3141926750,29300,29300,29300,29300,0
20231128,152200,3141926750,29300,29300,29300,29300,0
20231128,152100,3141926750,29300,29300,29300,29300,0
20231128,152000,3141926750,29300,29300,29300,29300,0
20231128,151900,3141926750,29300,29300,29300,29200,480
20231128,151800,3127892500,29250,29250,29300,29250,232
20231128,151700,3121105650,29300,29300,29300,29250,180
20231128,151600,3115832150,29350,29350,29350,29250,19
20231128,151500,3115275200,29250,29350,29350,29200,518
20231128,151400,3100146900,29350,29300,29350,29200,626
20231128,151300,3081805300,29300,29250,29300,29200,707
20231128,151200,3061122200,29250,29200,29250,29200,103
20231128,151100,3058114550,29200,29150,29200,29150,415
20231128,151000,3045996850,29200,29150,29200,29150,109
20231128,150900,3042819150,29250,29250,29250,29250,0
20231128,150800,3042819150,29250,29200,29250,29150,427
20231128,150700,3030350400,29200,29150,29200,29150,316
20231128,150600,3021128000,29150,29200,29200,29150,821
20231128,150500,2997195050,29200,29150,29200,29150,103
20231128,150400,2994189400,29200,29200,29200,29200,31
20231128,150300,2993284200,29200,29150,29200,29150,617
20231128,150200,2975284400,29200,29150,29200,29150,33
20231128,150100,2974322150,29150,29100,29150,29100,189
20231128,150000,2968812850,29200,29150,29200,29100,271
20231128,145900,2960913600,29150,29150,29150,29100,170
20231128,145800,2955962900,29100,29100,29200,29100,286
20231128,145700,2947629900,29100,29050,29100,29000,788
20231128,145600,2924729850,29050,29100,29100,29050,201
20231128,145500,2918888400,29050,29050,29050,29050,259
20231128,145400,2911364450,29050,29050,29100,29000,1169
20231128,145300,2877458850,29050,29150,29150,29000,1591
20231128,145200,2831265000,29150,29050,29150,29050,1411
20231128,145100,2790235050,29050,29050,29100,29000,813
20231128,145000,2766584750,29050,29100,29100,29050,143
20231128,144900,2762430100,29050,29050,29100,29050,167
20231128,144800,2757576750,29050,29100,29100,29050,605
20231128,144700,2740000650,29050,29050,29100,29050,145
20231128,144600,2735787300,29050,29050,29100,29050,84
20231128,144500,2733346400,29100,29050,29100,29050,320
20231128,144400,2724047900,29100,29000,29100,29000,360
20231128,144300,2713596300,29050,29200,29200,29050,1005
20231128,144200,2684392700,29100,29150,29200,29100,145
20231128,144100,2680169750,29100,29100,29150,29100,1074
20231128,144000,2648915850,29150,29150,29150,29050,623
20231128,143900,2630786150,29100,29100,29200,29100,1590
20231128,143800,2584488750,29200,29100,29250,29100,64
20231128,143700,2582624550,29150,29150,29200,29100,642
20231128,143600,2563910200,29100,29200,29200,29100,50
20231128,143500,2562453900,29150,29200,29250,29150,1292
20231128,143400,2524782150,29200,29200,29250,29200,130
20231128,143300,2520985800,29200,29200,29250,29200,392
20231128,143200,2509538200,29200,29200,29250,29200,118
20231128,143100,2506091000,29250,29300,29300,29200,1420
20231128,143000,2464574650,29250,29250,29300,29250,91
20231128,142900,2461911200,29300,29300,29350,29300,813
20231128,142800,2438089800,29350,29350,29350,29300,396
20231128,142700,2426479950,29300,29300,29350,29300,27
20231128,142600,2425688000,29350,29350,29350,29350,40
20231128,142500,2424514000,29350,29400,29400,29350,58
20231128,142400,2422810650,29350,29400,29400,29350,14
20231128,142300,2422399300,29300,29350,29400,29300,670
20231128,142200,2402734050,29400,29400,29400,29350,126
20231128,142100,2399034950,29400,29400,29400,29400,55
20231128,142000,2397417950,29400,29400,29400,29400,53
20231128,141900,2395859750,29400,29400,29400,29400,46
20231128,141800,2394507350,29350,29400,29400,29350,83
20231128,141700,2392069450,29400,29400,29400,29350,59
20231128,141600,2390335200,29400,29400,29400,29350,85
20231128,141500,2387836450,29400,29350,29400,29350,57
20231128,141400,2386161750,29350,29400,29400,29350,43
20231128,141300,2384897800,29350,29350,29400,29350,17
20231128,141200,2384398500,29400,29350,29400,29350,46
20231128,141100,2383046350,29400,29400,29400,29350,125
20231128,141000,2379376600,29400,29400,29400,29400,241
20231128,140900,2372291200,29500,29450,29500,29450,149
20231128,140800,2367896250,29400,29400,29400,29400,104
20231128,140700,2364838650,29500,29400,29500,29400,140
20231128,140600,2360709650,29400,29400,29400,29400,85
20231128,140500,2358210650,29400,29450,29450,29400,477
20231128,140400,2344185600,29450,29450,29450,29450,20
20231128,140300,2343596600,29450,29450,29450,29450,235
20231128,140200,2336675850,29450,29450,29450,29450,139
20231128,140100,2332582300,29450,29450,29450,29450,0
20231128,140000,2332582300,29450,29400,29450,29400,34
20231128,135900,2331581600,29450,29450,29450,29450,25
20231128,135800,2330845350,29400,29400,29400,29400,40
20231128,135700,2329669350,29400,29400,29400,29400,43
20231128,135600,2328405150,29350,29400,29400,29350,7
20231128,135500,2328199450,29400,29350,29400,29300,740
20231128,135400,2306495950,29350,29450,29450,29350,631
20231128,135300,2287952650,29450,29450,29450,29450,32
20231128,135200,2287010250,29450,29450,29450,29450,49
20231128,135100,2285567200,29450,29450,29450,29450,7
20231128,135000,2285361050,29450,29450,29450,29400,270
20231128,134900,2277409800,29450,29450,29450,29400,486
20231128,134800,2263112350,29500,29500,29500,29450,65
20231128,134700,2261195000,29500,29500,29500,29500,0
20231128,134600,2261195000,29500,29500,29500,29450,197
20231128,134500,2255390650,29450,29450,29450,29450,269
20231128,134400,2247468600,29450,29400,29450,29400,57
20231128,134300,2245792450,29400,29450,29450,29400,37
20231128,134200,2244702850,29400,29450,29450,29400,9
20231128,134100,2244438100,29450,29400,29450,29400,40
20231128,134000,2243260350,29500,29450,29500,29400,55
20231128,133900,2241640050,29500,29500,29500,29500,19
20231128,133800,2241079550,29450,29500,29500,29450,44
20231128,133700,2239782550,29500,29500,29500,29500,316
20231128,133600,2230460550,29450,29500,29500,29450,33
20231128,133500,2229487700,29300,29450,29450,29300,1254
20231128,133400,2192644950,29500,29450,29500,29450,641
20231128,133300,2173741450,29500,29500,29500,29450,63
20231128,133200,2171883050,29500,29500,29500,29500,0
20231128,133100,2171883050,29500,29500,29500,29500,36
20231128,133000,2170821050,29450,29450,29500,29450,74
20231128,132900,2168638150,29500,29500,29500,29450,69
20231128,132800,2166602750,29500,29500,29500,29500,51
20231128,132700,2165098250,29500,29500,29500,29500,28
20231128,132600,2164272250,29450,29500,29550,29450,408
20231128,132500,2152236400,29500,29500,29550,29500,344
20231128,132400,2142087600,29500,29500,29500,29450,350
20231128,132300,2131777700,29500,29500,29500,29500,15
20231128,132200,2131335200,29500,29500,29500,29500,67
20231128,132100,2129358700,29500,29450,29500,29450,1260
20231128,132000,2092191700,29450,29400,29450,29400,41
20231128,131900,2090984300,29450,29450,29450,29450,39
20231128,131800,2089835750,29450,29450,29450,29400,312
20231128,131700,2080647450,29450,29500,29500,29450,24
20231128,131600,2079939550,29500,29500,29500,29450,20
20231128,131500,2079349850,29500,29500,29500,29500,28
20231128,131400,2078523850,29500,29450,29500,29450,398
20231128,131300,2066802400,29450,29400,29450,29350,375
20231128,131200,2055776800,29400,29400,29400,29350,41
20231128,131100,2054571500,29350,29400,29400,29350,201
20231128,131000,2048670350,29400,29400,29400,29400,135
20231128,130900,2044701350,29350,29400,29400,29350,23
20231128,130800,2044025700,29450,29400,29450,29400,89
20231128,130700,2041408100,29400,29400,29400,29400,40
20231128,130600,2040232100,29400,29400,29400,29400,24
20231128,130500,2039526500,29400,29400,29400,29400,57
20231128,130400,2037850700,29350,29350,29350,29350,18
20231128,130300,2037322400,29350,29350,29350,29350,339
20231128,130200,2027372750,29400,29400,29400,29400,37
20231128,130100,2026284950,29400,29400,29400,29400,57
20231128,130000,2024609150,29350,29400,29400,29350,250
20231128,125900,2017270550,29300,29350,29350,29300,19
20231128,125800,2016713150,29300,29400,29400,29300,26
20231128,125700,2015949250,29400,29350,29400,29300,39
20231128,125600,2014804500,29400,29350,29400,29300,38
20231128,125500,2013688300,29350,29400,29400,29350,63
20231128,125400,2011836750,29400,29400,29400,29350,43
20231128,125300,2010573300,29350,29400,29400,29350,166
20231128,125200,2005700000,29350,29350,29350,29350,27
20231128,125100,2004907550,29350,29350,29350,29350,19
20231128,125000,2004349900,29300,29350,29350,29300,26
20231128,124900,2003588050,29300,29300,29350,29250,123
20231128,124800,1999984300,29250,29250,29250,29250,25
20231128,124700,1999253050,29400,29400,29400,29250,145
20231128,124600,1995005700,29250,29250,29400,29250,29
20231128,124500,1994154000,29250,29300,29300,29250,18
20231128,124400,1993626850,29250,29300,29400,29250,35
20231128,124300,1992599750,29400,29400,29400,29400,27
20231128,124200,1991805950,29400,29300,29400,29300,36
20231128,124100,1990748850,29300,29400,29400,29250,2324
20231128,124000,1922741050,29400,29350,29400,29350,31
20231128,123900,1921830200,29450,29400,29450,29350,694
20231128,123800,1901456250,29400,29350,29400,29350,78
20231128,123700,1899163300,29400,29450,29500,29400,596
20231128,123600,1881638000,29400,29500,29500,29400,37
20231128,123500,1880547500,29500,29450,29500,29450,39
20231128,123400,1879397800,29500,29500,29500,29500,0
20231128,123300,1879397800,29500,29400,29500,29400,92
20231128,123200,1876690050,29500,29450,29500,29450,470
20231128,123100,1862847050,29450,29450,29450,29450,16
20231128,123000,1862375850,29400,29350,29400,29350,280
20231128,122900,1854144850,29350,29400,29400,29350,116
20231128,122800,1850739950,29400,29400,29400,29350,38
20231128,122700,1849623350,29400,29350,29400,29350,37
20231128,122600,1848536250,29300,29300,29300,29300,6
20231128,122500,1848360450,29400,29300,29400,29300,48
20231128,122400,1846950950,29400,29400,29400,29400,5
20231128,122300,1846803950,29350,29400,29400,29350,37
20231128,122200,1845717050,29400,29400,29400,29400,1
20231128,122100,1845687650,29350,29300,29400,29300,450
20231128,122000,1832498700,29300,29350,29350,29300,303
20231128,121900,1823610650,29350,29350,29350,29350,30
20231128,121800,1822730150,29350,29350,29350,29350,40
20231128,121700,1821556150,29350,29350,29350,29350,0
20231128,121600,1821556150,29350,29350,29350,29300,75
20231128,121500,1819355400,29350,29350,29350,29350,12
20231128,121400,1819003200,29350,29350,29350,29350,30
20231128,121300,1818122700,29350,29400,29400,29350,60
20231128,121200,1816360700,29350,29350,29350,29350,196
20231128,121100,1810608100,29400,29400,29450,29400,48
20231128,121000,1809195750,29350,29350,29350,29350,29
20231128,120900,1808344600,29350,29350,29350,29350,42
20231128,120800,1807111900,29400,29400,29400,29400,15
20231128,120700,1806670900,29450,29450,29450,29350,72
20231128,120600,1804554800,29350,29400,29400,29350,38
20231128,120500,1803437650,29400,29400,29400,29400,0
20231128,120400,1803437650,29400,29400,29400,29400,40
20231128,120300,1802261650,29400,29450,29450,29400,27
20231128,120200,1801467750,29400,29350,29400,29350,22
20231128,120100,1800821050,29350,29350,29350,29350,46
20231128,120000,1799470950,29400,29450,29450,29400,28
20231128,115900,1798647700,29400,29450,29450,29400,81
20231128,115800,1796262850,29350,29400,29400,29350,22
20231128,115700,1795616400,29450,29350,29450,29350,49
20231128,115600,1794175850,29450,29450,29450,29450,24
20231128,115500,1793469050,29450,29350,29450,29350,43
20231128,115400,1792205350,29350,29400,29400,29250,1424
20231128,115300,1750519000,29350,29400,29450,29350,35
20231128,115200,1749490250,29450,29450,29450,29450,20
20231128,115100,1748901250,29400,29350,29400,29350,11
20231128,115000,1748577900,29350,29400,29450,29350,124
20231128,114900,1744936250,29400,29400,29450,29350,1548
20231128,114800,1699489850,29400,29400,29450,29400,207
20231128,114700,1693402450,29450,29500,29500,29450,395
20231128,114600,1681766600,29450,29450,29500,29450,66
20231128,114500,1679819950,29500,29500,29500,29500,39
20231128,114400,1678669450,29500,29500,29500,29450,281
20231128,114300,1670380000,29550,29500,29550,29500,23
20231128,114200,1669700400,29500,29550,29550,29500,16
20231128,114100,1669228050,29550,29500,29550,29500,34
20231128,114000,1668223950,29500,29550,29550,29500,26
20231128,113900,1667455750,29500,29500,29500,29500,48
20231128,113800,1666039750,29500,29550,29550,29500,26
20231128,113700,1665271750,29550,29550,29550,29550,13
20231128,113600,1664887600,29550,29500,29550,29400,146
20231128,113500,1660588800,29450,29500,29500,29450,87
20231128,113400,1658026300,29500,29450,29500,29450,107
20231128,113300,1654871900,29450,29550,29550,29450,364
20231128,113200,1644149700,29550,29450,29550,29450,19
20231128,113100,1643589450,29550,29450,29550,29450,54
20231128,113000,1641994950,29500,29550,29550,29500,31
20231128,112900,1641080100,29550,29500,29550,29450,44
20231128,112800,1639780850,29550,29500,29550,29500,121
20231128,112700,1636211150,29500,29500,29500,29500,46
20231128,112600,1634854150,29500,29550,29550,29500,209
20231128,112500,1628687450,29550,29550,29550,29550,21
20231128,112400,1628066900,29550,29550,29550,29500,49
20231128,112300,1626619850,29550,29500,29550,29500,893
20231128,112200,1600270500,29500,29450,29500,29450,40
20231128,112100,1599090600,29500,29500,29500,29500,30
20231128,112000,1598205600,29450,29500,29500,29450,30
20231128,111900,1597321100,29500,29500,29500,29500,247
20231128,111800,1590034600,29500,29500,29500,29500,16
20231128,111700,1589562600,29500,29500,29500,29500,40
20231128,111600,1588382600,29500,29500,29500,29400,343
20231128,111500,1578264200,29500,29450,29500,29400,432
20231128,111400,1565558150,29500,29500,29500,29500,20
20231128,111300,1564968150,29450,29450,29500,29450,64
20231128,111200,1563083000,29450,29500,29500,29450,451
20231128,111100,1549798500,29450,29450,29450,29450,0
20231128,111000,1549798500,29450,29500,29500,29450,159
20231128,110900,1545108100,29500,29500,29500,29500,204
20231128,110800,1539090100,29500,29450,29500,29450,109
20231128,110700,1535878950,29450,29450,29450,29450,35
20231128,110600,1534848200,29450,29450,29450,29450,181
20231128,110500,1529517750,29450,29450,29450,29450,205
20231128,110400,1523480500,29450,29450,29450,29450,1
20231128,110300,1523451050,29450,29400,29450,29350,316
20231128,110200,1514156750,29400,29400,29400,29350,564
20231128,110100,1497582150,29400,29300,29400,29300,739
20231128,110000,1475907250,29350,29350,29350,29350,85
20231128,105900,1473412500,29350,29300,29350,29300,112
20231128,105800,1470125400,29350,29300,29350,29300,19
20231128,105700,1469567900,29300,29300,29300,29300,266
20231128,105600,1461774100,29350,29350,29400,29350,477
20231128,105500,1447773150,29400,29300,29400,29300,110
20231128,105400,1444548650,29400,29400,29450,29350,52
20231128,105300,1443019850,29450,29400,29450,29350,70
20231128,105200,1440962650,29400,29400,29400,29400,37
20231128,105100,1439874850,29350,29450,29450,29350,144
20231128,105000,1435646050,29400,29400,29400,29400,11
20231128,104900,1435322650,29400,29400,29600,29350,1468
20231128,104800,1392122100,29400,29400,29400,29400,41
20231128,104700,1390916700,29350,29400,29400,29350,11
20231128,104600,1390593800,29400,29450,29450,29400,1572
20231128,104500,1344348900,29500,29550,29550,29500,245
20231128,104400,1337112850,29550,29550,29550,29500,378
20231128,104300,1325956950,29550,29500,29550,29500,184
20231128,104200,1320524050,29500,29500,29550,29500,1354
20231128,104100,1280534550,29500,29400,29500,29400,3452
20231128,104000,1178833750,29400,29400,29400,29400,16
20231128,103900,1178363350,29400,29400,29400,29400,19
20231128,103800,1177804750,29400,29350,29400,29350,73
20231128,103700,1175659200,29350,29350,29400,29350,163
20231128,103600,1170868800,29300,29400,29400,29300,26
20231128,103500,1170106150,29400,29350,29400,29350,30
20231128,103400,1169225150,29350,29350,29350,29350,831
20231128,103300,1144835300,29300,29300,29300,29300,232
20231128,103200,1138037700,29350,29300,29350,29300,352
20231128,103100,1127711450,29300,29250,29350,29250,18
20231128,103000,1127184100,29300,29300,29300,29300,7
20231128,102900,1126979000,29300,29350,29350,29300,193
20231128,102800,1121323550,29350,29350,29350,29350,32
20231128,102700,1120384350,29350,29350,29350,29350,83
20231128,102600,1117948300,29350,29300,29350,29300,94
20231128,102500,1115193000,29300,29300,29300,29300,1
20231128,102400,1115163700,29300,29300,29300,29300,42
20231128,102300,1113933100,29250,29200,29250,29200,27
20231128,102200,1113144200,29250,29300,29300,29250,64
20231128,102100,1111271700,29300,29250,29300,29250,206
20231128,102000,1105237650,29200,29250,29250,29200,48
20231128,101900,1103834550,29250,29200,29250,29200,269
20231128,101800,1095978700,29300,29300,29300,29300,16
20231128,101700,1095509900,29200,29250,29250,29200,670
20231128,101600,1075919350,29250,29300,29300,29250,167
20231128,101500,1071031150,29300,29300,29300,29300,309
20231128,101400,1061977450,29350,29350,29350,29300,18
20231128,101300,1061449400,29350,29300,29350,29300,77
20231128,101200,1059192000,29300,29350,29350,29300,25
20231128,101100,1058458300,29350,29350,29350,29350,52
20231128,101000,1056932100,29350,29350,29350,29300,238
20231128,100900,1049948000,29300,29250,29300,29250,97
20231128,100800,1047107900,29300,29300,29300,29300,12
20231128,100700,1046756300,29250,29250,29300,29250,45
20231128,100600,1045439350,29250,29300,29300,29250,226
20231128,100500,1038825550,29300,29250,29300,29200,162
20231128,100400,1034086100,29200,29150,29200,29150,141
20231128,100300,1029970650,29200,29200,29200,29150,70
20231128,100200,1027930050,29150,29100,29150,29100,78
20231128,100100,1025656550,29150,29100,29150,29100,35
20231128,100000,1024637700,29150,29150,29150,29100,401
20231128,095900,1012967650,29150,29100,29150,29100,358
20231128,095800,1002535850,29100,29200,29200,29100,1025
20231128,095700,972677150,29200,29150,29200,29150,126
20231128,095600,969002950,29200,29200,29200,29200,100
20231128,095500,966082950,29200,29150,29200,29150,37
20231128,095400,965003650,29150,29200,29250,29150,59
20231128,095300,963281800,29200,29200,29200,29200,256
20231128,095200,955806600,29250,29300,29300,29250,115
20231128,095100,952442100,29250,29250,29250,29250,558
20231128,095000,936120600,29350,29250,29350,29250,136
20231128,094900,932137650,29300,29300,29300,29250,8
20231128,094800,931903300,29300,29350,29350,29250,272
20231128,094700,923934400,29350,29400,29400,29250,2346
20231128,094600,855173800,29450,29450,29450,29450,459
20231128,094500,841656250,29500,29550,29550,29500,171
20231128,094400,836610000,29450,29450,29500,29450,1518
20231128,094300,791858900,29450,29400,29450,29400,120
20231128,094200,788329150,29400,29400,29400,29400,782
20231128,094100,765338350,29400,29350,29400,29350,1006
20231128,094000,735797950,29350,29350,29350,29300,64
20231128,093900,733919650,29300,29350,29350,29250,245
20231128,093800,726750350,29300,29300,29300,29300,614
20231128,093700,708760150,29300,29250,29300,29200,240
20231128,093600,701740100,29300,29300,29300,29250,143
20231128,093500,697551250,29300,29200,29300,29200,143
20231128,093400,693364350,29200,29250,29250,29200,133
20231128,093300,689474550,29250,29200,29250,29200,577
20231128,093200,672625350,29200,29200,29200,29150,246
20231128,093100,665452100,29200,29250,29250,29200,336
20231128,093000,655636100,29250,29250,29250,29250,38
20231128,092900,654524600,29250,29200,29250,29200,191
20231128,092800,648938250,29200,29200,29250,29200,327
20231128,092700,639387750,29250,29200,29250,29200,132
20231128,092600,635533250,29200,29200,29250,29200,109
20231128,092500,632350150,29200,29150,29200,29100,544
20231128,092400,616494150,29100,29150,29150,28950,767
20231128,092300,594226750,29100,29150,29150,29100,30
20231128,092200,593353150,29050,29050,29050,29000,658
20231128,092100,574266100,29000,28950,29150,28950,901
20231128,092000,548144150,28950,29000,29000,28800,1400
20231128,091900,507674200,28950,29050,29050,28950,392
20231128,091800,496302250,29050,29200,29200,29050,2231
20231128,091700,431339000,29150,29200,29250,29150,279
20231128,091600,423193200,29200,29200,29250,29200,82
20231128,091500,420798550,29200,29200,29200,29150,204
20231128,091400,414843650,29200,29200,29200,29200,93
20231128,091300,412128050,29250,29250,29250,29200,498
20231128,091200,397571750,29250,29350,29350,29250,712
20231128,091100,376716150,29350,29350,29400,29350,211
20231128,091000,370522650,29350,29400,29400,29350,2935
20231128,090900,284242250,29400,29400,29400,29350,749
20231128,090800,262221750,29400,29400,29400,29400,633
20231128,090700,243611550,29400,29400,29450,29400,814
20231128,090600,219679150,29350,29350,29400,29350,162
20231128,090500,214924150,29400,29300,29400,29300,786
20231128,090400,191837100,29350,29200,29350,29150,1095
20231128,090300,159867700,29150,29150,29150,29100,733
20231128,090200,138512600,29150,29150,29150,29150,698
20231128,090100,118165900,29150,29200,29200,29150,995
20231128,090000,89154550,29200,29400,29400,29200,2942