KissMeData/001060/min/candle-20231129.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,183300,11649206950,30400,30400,30400,30400,5660
20231129,183200,11649206950,30400,30400,30400,30400,0
20231129,183100,11649206950,30400,30400,30400,30400,0
20231129,183000,11649206950,30400,30400,30400,30400,0
20231129,182900,11649206950,30400,30400,30400,30400,0
20231129,182800,11649206950,30400,30400,30400,30400,0
20231129,182700,11649206950,30400,30400,30400,30400,0
20231129,182600,11649206950,30400,30400,30400,30400,0
20231129,182500,11649206950,30400,30400,30400,30400,0
20231129,182400,11649206950,30400,30400,30400,30400,0
20231129,182300,11649206950,30400,30400,30400,30400,0
20231129,182200,11649206950,30400,30400,30400,30400,0
20231129,182100,11649206950,30400,30400,30400,30400,0
20231129,182000,11649206950,30400,30400,30400,30400,0
20231129,181900,11649206950,30400,30400,30400,30400,0
20231129,181800,11649206950,30400,30400,30400,30400,0
20231129,181700,11649206950,30400,30400,30400,30400,0
20231129,181600,11649206950,30400,30400,30400,30400,0
20231129,181500,11649206950,30400,30400,30400,30400,0
20231129,181400,11649206950,30400,30400,30400,30400,0
20231129,181300,11649206950,30400,30400,30400,30400,0
20231129,181200,11649206950,30400,30400,30400,30400,0
20231129,181100,11649206950,30400,30400,30400,30400,0
20231129,181000,11649206950,30400,30400,30400,30400,0
20231129,180900,11649206950,30400,30400,30400,30400,0
20231129,180800,11649206950,30400,30400,30400,30400,0
20231129,180700,11649206950,30400,30400,30400,30400,0
20231129,180600,11649206950,30400,30400,30400,30400,0
20231129,180500,11649206950,30400,30400,30400,30400,0
20231129,180400,11649206950,30400,30400,30400,30400,0
20231129,180300,11649206950,30400,30400,30400,30400,5660
20231129,180200,11649206950,30400,30400,30400,30400,0
20231129,180100,11649206950,30400,30400,30400,30400,0
20231129,180000,11649206950,30400,30400,30400,30400,0
20231129,175900,11649206950,30400,30400,30400,30400,0
20231129,175800,11649206950,30400,30400,30400,30400,0
20231129,175700,11649206950,30400,30400,30400,30400,0
20231129,175600,11649206950,30400,30400,30400,30400,0
20231129,175500,11649206950,30400,30400,30400,30400,0
20231129,175400,11649206950,30400,30400,30400,30400,0
20231129,175300,11649206950,30400,30400,30400,30400,0
20231129,175200,11649206950,30400,30400,30400,30400,0
20231129,175100,11649206950,30400,30400,30400,30400,0
20231129,175000,11649206950,30400,30400,30400,30400,0
20231129,174900,11649206950,30400,30400,30400,30400,0
20231129,174800,11649206950,30400,30400,30400,30400,0
20231129,174700,11649206950,30400,30400,30400,30400,0
20231129,174600,11649206950,30400,30400,30400,30400,0
20231129,174500,11649206950,30400,30400,30400,30400,0
20231129,174400,11649206950,30400,30400,30400,30400,0
20231129,174300,11649206950,30400,30400,30400,30400,0
20231129,174200,11649206950,30400,30400,30400,30400,0
20231129,174100,11649206950,30400,30400,30400,30400,0
20231129,174000,11649206950,30400,30400,30400,30400,0
20231129,173900,11649206950,30400,30400,30400,30400,0
20231129,173800,11649206950,30400,30400,30400,30400,0
20231129,173700,11649206950,30400,30400,30400,30400,0
20231129,173600,11649206950,30400,30400,30400,30400,0
20231129,173500,11649206950,30400,30400,30400,30400,0
20231129,173400,11649206950,30400,30400,30400,30400,0
20231129,173300,11649206950,30400,30400,30400,30400,5660
20231129,173200,11649206950,30400,30400,30400,30400,0
20231129,173100,11649206950,30400,30400,30400,30400,0
20231129,173000,11649206950,30400,30400,30400,30400,0
20231129,172900,11649206950,30400,30400,30400,30400,0
20231129,172800,11649206950,30400,30400,30400,30400,0
20231129,172700,11649206950,30400,30400,30400,30400,0
20231129,172600,11649206950,30400,30400,30400,30400,0
20231129,172500,11649206950,30400,30400,30400,30400,0
20231129,172400,11649206950,30400,30400,30400,30400,0
20231129,172300,11649206950,30400,30400,30400,30400,0
20231129,172200,11649206950,30400,30400,30400,30400,0
20231129,172100,11649206950,30400,30400,30400,30400,0
20231129,172000,11649206950,30400,30400,30400,30400,0
20231129,171900,11649206950,30400,30400,30400,30400,0
20231129,171800,11649206950,30400,30400,30400,30400,0
20231129,171700,11649206950,30400,30400,30400,30400,0
20231129,171600,11649206950,30400,30400,30400,30400,0
20231129,171500,11649206950,30400,30400,30400,30400,0
20231129,171400,11649206950,30400,30400,30400,30400,0
20231129,171300,11649206950,30400,30400,30400,30400,0
20231129,171200,11649206950,30400,30400,30400,30400,0
20231129,171100,11649206950,30400,30400,30400,30400,0
20231129,171000,11649206950,30400,30400,30400,30400,0
20231129,170900,11649206950,30400,30400,30400,30400,0
20231129,170800,11649206950,30400,30400,30400,30400,0
20231129,170700,11649206950,30400,30400,30400,30400,0
20231129,170600,11649206950,30400,30400,30400,30400,0
20231129,170500,11649206950,30400,30400,30400,30400,0
20231129,170400,11649206950,30400,30400,30400,30400,0
20231129,170300,11649206950,30400,30400,30400,30400,5660
20231129,170200,11649206950,30400,30400,30400,30400,0
20231129,170100,11649206950,30400,30400,30400,30400,0
20231129,170000,11649206950,30400,30400,30400,30400,0
20231129,165900,11649206950,30400,30400,30400,30400,0
20231129,165800,11649206950,30400,30400,30400,30400,0
20231129,165700,11649206950,30400,30400,30400,30400,0
20231129,165600,11649206950,30400,30400,30400,30400,0
20231129,165500,11649206950,30400,30400,30400,30400,0
20231129,165400,11649206950,30400,30400,30400,30400,0
20231129,165300,11649206950,30400,30400,30400,30400,0
20231129,165200,11649206950,30400,30400,30400,30400,0
20231129,165100,11649206950,30400,30400,30400,30400,0
20231129,165000,11649206950,30400,30400,30400,30400,0
20231129,164900,11649206950,30400,30400,30400,30400,0
20231129,164800,11649206950,30400,30400,30400,30400,0
20231129,164700,11649206950,30400,30400,30400,30400,0
20231129,164600,11649206950,30400,30400,30400,30400,0
20231129,164500,11649206950,30400,30400,30400,30400,0
20231129,164400,11649206950,30400,30400,30400,30400,0
20231129,164300,11649206950,30400,30400,30400,30400,0
20231129,164200,11649206950,30400,30400,30400,30400,0
20231129,164100,11649206950,30400,30400,30400,30400,0
20231129,164000,11649206950,30400,30400,30400,30400,0
20231129,163900,11649206950,30400,30400,30400,30400,0
20231129,163800,11649206950,30400,30400,30400,30400,0
20231129,163700,11649206950,30400,30400,30400,30400,0
20231129,163600,11649206950,30400,30400,30400,30400,0
20231129,163500,11649206950,30400,30400,30400,30400,0
20231129,163400,11649206950,30400,30400,30400,30400,0
20231129,163300,11649206950,30400,30400,30400,30400,5660
20231129,163200,11649206950,30400,30400,30400,30400,0
20231129,163100,11649206950,30400,30400,30400,30400,0
20231129,163000,11649206950,30400,30400,30400,30400,0
20231129,162900,11649206950,30400,30400,30400,30400,0
20231129,162800,11649206950,30400,30400,30400,30400,0
20231129,162700,11649206950,30400,30400,30400,30400,0
20231129,162600,11649206950,30400,30400,30400,30400,0
20231129,162500,11649206950,30400,30400,30400,30400,0
20231129,162400,11649206950,30400,30400,30400,30400,0
20231129,162300,11649206950,30400,30400,30400,30400,0
20231129,162200,11649206950,30400,30400,30400,30400,0
20231129,162100,11649206950,30400,30400,30400,30400,0
20231129,162000,11649206950,30400,30400,30400,30400,0
20231129,161900,11649206950,30400,30400,30400,30400,0
20231129,161800,11649206950,30400,30400,30400,30400,0
20231129,161700,11649206950,30400,30400,30400,30400,0
20231129,161600,11649206950,30400,30400,30400,30400,0
20231129,161500,11649206950,30400,30400,30400,30400,0
20231129,161400,11649206950,30400,30400,30400,30400,0
20231129,161300,11649206950,30400,30400,30400,30400,0
20231129,161200,11649206950,30400,30400,30400,30400,0
20231129,161100,11649206950,30400,30400,30400,30400,0
20231129,161000,11649206950,30400,30400,30400,30400,0
20231129,160900,11649206950,30400,30400,30400,30400,0
20231129,160800,11649206950,30400,30400,30400,30400,0
20231129,160700,11649206950,30400,30400,30400,30400,0
20231129,160600,11649206950,30400,30400,30400,30400,0
20231129,160500,11649206950,30400,30400,30400,30400,0
20231129,160400,11649206950,30400,30400,30400,30400,0
20231129,160300,11649206950,30400,30400,30400,30400,5660
20231129,160200,11649206950,30400,30400,30400,30400,0
20231129,160100,11649206950,30400,30400,30400,30400,0
20231129,160000,11649206950,30400,30400,30400,30400,0
20231129,155900,11649206950,30400,30400,30400,30400,0
20231129,155800,11649206950,30400,30400,30400,30400,0
20231129,155700,11649206950,30400,30400,30400,30400,0
20231129,155600,11649206950,30400,30400,30400,30400,0
20231129,155500,11649206950,30400,30400,30400,30400,0
20231129,155400,11649206950,30400,30400,30400,30400,0
20231129,155300,11649206950,30400,30400,30400,30400,0
20231129,155200,11649206950,30400,30400,30400,30400,0
20231129,155100,11649206950,30400,30400,30400,30400,0
20231129,155000,11649206950,30400,30400,30400,30400,0
20231129,154900,11649206950,30400,30400,30400,30400,0
20231129,154800,11649206950,30400,30400,30400,30400,0
20231129,154700,11649206950,30400,30400,30400,30400,0
20231129,154600,11649206950,30400,30400,30400,30400,0
20231129,154500,11649206950,30400,30400,30400,30400,0
20231129,154400,11649206950,30400,30400,30400,30400,0
20231129,154300,11649206950,30400,30400,30400,30400,0
20231129,154200,11649206950,30400,30400,30400,30400,0
20231129,154100,11649206950,30400,30400,30400,30400,0
20231129,154000,11649206950,30400,30400,30400,30400,0
20231129,153900,11649206950,30400,30400,30400,30400,0
20231129,153800,11649206950,30400,30400,30400,30400,0
20231129,153700,11649206950,30400,30400,30400,30400,0
20231129,153600,11649206950,30400,30400,30400,30400,0
20231129,153500,11649206950,30400,30400,30400,30400,0
20231129,153400,11649206950,30400,30400,30400,30400,0
20231129,153300,11649206950,30400,30400,30400,30400,5660
20231129,153200,11649206950,30400,30400,30400,30400,0
20231129,153100,11649206950,30400,30400,30400,30400,0
20231129,153000,11649206950,30400,30400,30400,30400,5660
20231129,152900,11477142950,30450,30450,30450,30450,0
20231129,152800,11477142950,30450,30450,30450,30450,0
20231129,152700,11477142950,30450,30450,30450,30450,0
20231129,152600,11477142950,30450,30450,30450,30450,0
20231129,152500,11477142950,30450,30450,30450,30450,0
20231129,152400,11477142950,30450,30450,30450,30450,0
20231129,152300,11477142950,30450,30450,30450,30450,0
20231129,152200,11477142950,30450,30450,30450,30450,0
20231129,152100,11477142950,30450,30450,30450,30450,0
20231129,152000,11477142950,30450,30450,30450,30450,0
20231129,151900,11477142950,30450,30400,30450,30350,2144
20231129,151800,11412017750,30450,30500,30500,30400,1922
20231129,151700,11353493000,30500,30400,30500,30400,1556
20231129,151600,11306062200,30450,30400,30450,30350,403
20231129,151500,11293808300,30350,30400,30400,30350,308
20231129,151400,11284455250,30400,30350,30400,30350,306
20231129,151300,11275158600,30350,30300,30350,30300,99
20231129,151200,11272154050,30300,30300,30450,30300,641
20231129,151100,11252667550,30300,30350,30350,30300,1084
20231129,151000,11219802800,30350,30350,30400,30350,720
20231129,150900,11197940900,30400,30400,30400,30350,60
20231129,150800,11196117450,30450,30400,30450,30350,515
20231129,150700,11180458700,30450,30450,30450,30400,113
20231129,150600,11177018050,30450,30300,30450,30300,1053
20231129,150500,11145024300,30350,30300,30350,30300,400
20231129,150400,11132884500,30350,30350,30350,30250,306
20231129,150300,11123611150,30350,30300,30350,30300,649
20231129,150200,11103944050,30300,30300,30400,30300,149
20231129,150100,11099423650,30350,30300,30350,30250,86
20231129,150000,11096817250,30300,30400,30400,30300,957
20231129,145900,11067794350,30350,30350,30350,30300,592
20231129,145800,11049836100,30350,30300,30350,30250,503
20231129,145700,11034598700,30300,30250,30300,30250,258
20231129,145600,11026786950,30300,30300,30300,30200,367
20231129,145500,11015691250,30300,30250,30300,30200,279
20231129,145400,11007250750,30250,30250,30300,30200,330
20231129,145300,10997266400,30250,30150,30300,30150,494
20231129,145200,10982334200,30200,30250,30250,30200,150
20231129,145100,10977800850,30300,30300,30300,30200,497
20231129,145000,10962778000,30250,30200,30300,30200,708
20231129,144900,10941362450,30200,30200,30250,30200,379
20231129,144800,10929909100,30250,30250,30250,30150,884
20231129,144700,10903226700,30200,30150,30200,30150,1023
20231129,144600,10872345450,30200,30150,30200,30150,2448
20231129,144500,10798531800,30200,30200,30250,30150,386
20231129,144400,10786875100,30200,30150,30200,30150,752
20231129,144300,10764180800,30150,30200,30250,30150,377
20231129,144200,10752793400,30200,30250,30250,30200,1319
20231129,144100,10712950200,30250,30250,30300,30200,548
20231129,144000,10696390350,30250,30300,30300,30250,684
20231129,143900,10675690300,30300,30200,30300,30200,1369
20231129,143800,10634317850,30200,30300,30350,30200,260
20231129,143700,10626450900,30300,30300,30350,30200,469
20231129,143600,10612260600,30300,30300,30350,30300,526
20231129,143500,10596318100,30350,30300,30350,30250,942
20231129,143400,10567817000,30300,30300,30350,30250,379
20231129,143300,10556340800,30300,30300,30450,30250,1978
20231129,143200,10496408450,30300,30350,30400,30300,1301
20231129,143100,10456937200,30350,30400,30400,30350,306
20231129,143000,10447647850,30350,30400,30450,30350,773
20231129,142900,10424153050,30400,30450,30450,30350,299
20231129,142800,10415065750,30400,30500,30500,30400,1651
20231129,142700,10364845050,30450,30450,30600,30450,326
20231129,142600,10354905900,30450,30600,30600,30450,310
20231129,142500,10345453050,30500,30500,30550,30500,283
20231129,142400,10336819600,30550,30550,30550,30500,780
20231129,142300,10313017600,30550,30450,30550,30450,271
20231129,142200,10304756600,30450,30450,30500,30400,299
20231129,142100,10295651250,30450,30400,30450,30350,326
20231129,142000,10285743950,30400,30350,30400,30350,846
20231129,141900,10260059400,30400,30450,30450,30350,453
20231129,141800,10246285850,30450,30400,30450,30400,2150
20231129,141700,10180917150,30400,30450,30500,30400,939
20231129,141600,10152343450,30450,30450,30500,30400,1942
20231129,141500,10093291400,30450,30450,30500,30400,1131
20231129,141400,10058843800,30400,30450,30450,30400,795
20231129,141300,10034671250,30450,30400,30450,30400,792
20231129,141200,10010589450,30400,30450,30450,30400,1469
20231129,141100,9965875900,30450,30550,30550,30450,1387
20231129,141000,9923581350,30550,30600,30600,30550,1379
20231129,140900,9881439250,30600,30650,30650,30550,752
20231129,140800,9858435200,30650,30650,30650,30600,100
20231129,140700,9855371450,30700,30700,30700,30650,485
20231129,140600,9840498800,30700,30650,30700,30650,28
20231129,140500,9839639800,30700,30650,30700,30600,700
20231129,140400,9818184250,30650,30650,30700,30600,168
20231129,140300,9813030300,30650,30700,30700,30600,264
20231129,140200,9804937850,30700,30700,30700,30600,614
20231129,140100,9786122100,30650,30700,30750,30650,474
20231129,140000,9771568850,30700,30750,30750,30600,166
20231129,135900,9766471800,30750,30700,30750,30700,117
20231129,135800,9762877300,30700,30650,30750,30650,87
20231129,135700,9760203300,30650,30700,30700,30650,763
20231129,135600,9736812350,30750,30700,30750,30700,503
20231129,135500,9721369400,30750,30800,30800,30700,638
20231129,135400,9701774000,30800,30750,30800,30700,278
20231129,135300,9693226450,30750,30800,30800,30750,1413
20231129,135200,9649773900,30800,30800,30800,30800,163
20231129,135100,9644753500,30800,30850,30850,30800,179
20231129,135000,9639238900,30800,30800,30800,30750,234
20231129,134900,9632033450,30800,30800,30850,30750,771
20231129,134800,9608302700,30800,30800,30800,30800,176
20231129,134700,9602881900,30800,30850,30850,30750,211
20231129,134600,9596387200,30800,30900,30900,30750,223
20231129,134500,9589508150,30900,30850,30900,30850,242
20231129,134400,9582030550,30850,30800,30850,30800,266
20231129,134300,9573828750,30800,30850,30900,30800,169
20231129,134200,9568615100,30900,30850,30900,30800,140
20231129,134100,9564294800,30900,30900,30900,30800,1220
20231129,134000,9526634250,30900,30900,30900,30850,102
20231129,133900,9523482550,30850,30900,30900,30850,611
20231129,133800,9504621950,30850,30900,30900,30850,322
20231129,133700,9494685700,30900,30900,30950,30850,155
20231129,133600,9489891150,30900,30950,30950,30850,287
20231129,133500,9481030150,30900,30900,30950,30900,413
20231129,133400,9468264000,30950,30850,30950,30850,194
20231129,133300,9462268950,30900,30900,30900,30900,345
20231129,133200,9451608450,30900,30900,30900,30900,217
20231129,133100,9444903150,30900,30900,30900,30850,146
20231129,133000,9440391950,30900,30850,30900,30850,174
20231129,132900,9435021400,30900,30800,30900,30800,136
20231129,132800,9430824250,30850,30750,30850,30750,120
20231129,132700,9427123000,30800,30850,30900,30750,225
20231129,132600,9420193150,30800,30850,30900,30800,739
20231129,132500,9397403600,30850,30900,30900,30850,345
20231129,132400,9386753350,30900,30900,30900,30850,173
20231129,132300,9381411950,30900,30900,30900,30850,220
20231129,132200,9374618650,30900,30900,30900,30850,546
20231129,132100,9357768500,30900,30900,30900,30850,159
20231129,132000,9352855950,30900,30900,30900,30850,162
20231129,131900,9347850300,30900,30800,30900,30800,152
20231129,131800,9343160500,30800,30900,30900,30800,243
20231129,131700,9335658600,30900,30850,30900,30850,130
20231129,131600,9331645500,30850,30900,30900,30850,651
20231129,131500,9311556900,30900,30900,30900,30850,71
20231129,131400,9309363300,30900,30850,30900,30850,162
20231129,131300,9304358250,30850,30850,30900,30850,92
20231129,131200,9301517000,30850,30900,30900,30850,134
20231129,131100,9297377400,30850,30900,30900,30800,186
20231129,131000,9291635250,30800,30900,30900,30800,573
20231129,130900,9273955700,30900,30800,30900,30800,376
20231129,130800,9262355600,30900,30900,30900,30800,272
20231129,130700,9253961950,30900,30850,30900,30850,141
20231129,130600,9249610850,30850,30850,30850,30800,207
20231129,130500,9243225050,30850,30850,30850,30850,182
20231129,130400,9237610350,30850,30800,30850,30750,473
20231129,130300,9223045450,30800,30750,30800,30750,114
20231129,130200,9219534500,30750,30750,30750,30750,5
20231129,130100,9219380750,30750,30700,30800,30650,1161
20231129,130000,9183712600,30650,30650,30650,30650,373
20231129,125900,9172280150,30650,30600,30650,30600,402
20231129,125800,9159974900,30650,30650,30650,30600,242
20231129,125700,9152558050,30650,30700,30700,30650,36
20231129,125600,9151452950,30650,30700,30700,30650,155
20231129,125500,9146699200,30650,30700,30700,30650,64
20231129,125400,9144734550,30650,30700,30750,30650,83
20231129,125300,9142186200,30700,30700,30700,30700,44
20231129,125200,9140835400,30700,30650,30700,30600,700
20231129,125100,9119393350,30650,30650,30700,30650,226
20231129,125000,9112464250,30650,30650,30700,30650,115
20231129,124900,9108937100,30700,30750,30750,30700,196
20231129,124800,9102916550,30750,30750,30750,30700,85
20231129,124700,9100305450,30750,30750,30750,30750,1
20231129,124600,9100274700,30800,30750,30850,30600,1755
20231129,124500,9046517600,30800,30800,30850,30800,517
20231129,124400,9030592550,30800,30800,30850,30800,194
20231129,124300,9024616650,30800,30800,30800,30750,121
20231129,124200,9020889950,30750,30700,30750,30700,545
20231129,124100,9004131950,30750,30750,30750,30700,68
20231129,124000,9002041200,30650,30700,30700,30650,120
20231129,123900,8998358250,30700,30750,30750,30700,373
20231129,123800,8986888950,30650,30700,30750,30650,1095
20231129,123700,8953313700,30700,30700,30700,30650,185
20231129,123600,8947637350,30700,30650,30700,30650,381
20231129,123500,8935940750,30700,30700,30700,30650,196
20231129,123400,8929924750,30700,30700,30750,30700,259
20231129,123300,8921972000,30700,30650,30700,30650,24
20231129,123200,8921236000,30650,30750,30750,30650,123
20231129,123100,8917465850,30600,30650,30700,30600,241
20231129,123000,8910081500,30650,30650,30650,30600,1090
20231129,122900,8876673600,30650,30700,30750,30650,211
20231129,122800,8870201100,30650,30700,30750,30650,703
20231129,122700,8848623900,30750,30800,30800,30750,1055
20231129,122600,8816167550,30800,30800,30850,30800,295
20231129,122500,8807079900,30800,30800,30800,30750,56
20231129,122400,8805355800,30800,30800,30800,30750,151
20231129,122300,8800705050,30850,30800,30850,30800,180
20231129,122200,8795159350,30800,30850,30850,30800,237
20231129,122100,8787849400,30850,30850,30900,30850,313
20231129,122000,8778191700,30850,30800,30850,30800,107
20231129,121900,8774890900,30850,30850,30850,30850,29
20231129,121800,8773996250,30750,30850,30850,30750,93
20231129,121700,8771129800,30850,30750,30850,30750,1038
20231129,121600,8739141100,30800,30750,30800,30750,192
20231129,121500,8733228150,30800,30800,30800,30800,166
20231129,121400,8728115350,30750,30750,30800,30750,69
20231129,121300,8725991700,30750,30750,30800,30700,1028
20231129,121200,8694382300,30800,30800,30800,30800,149
20231129,121100,8689793100,30800,30750,30800,30750,119
20231129,121000,8686128800,30800,30750,30800,30750,32
20231129,120900,8685144750,30800,30750,30800,30700,268
20231129,120800,8676896900,30700,30750,30750,30700,284
20231129,120700,8668173800,30750,30750,30750,30700,80
20231129,120600,8665716050,30750,30700,30800,30700,178
20231129,120500,8660246250,30750,30750,30750,30750,150
20231129,120400,8655633750,30750,30750,30750,30700,51
20231129,120300,8654066050,30750,30800,30800,30700,1269
20231129,120200,8615047400,30800,30800,30800,30750,62
20231129,120100,8613138000,30750,30750,30800,30750,128
20231129,120000,8609198400,30800,30800,30800,30800,163
20231129,115900,8604178000,30800,30850,30850,30800,30
20231129,115800,8603252600,30850,30800,30850,30800,57
20231129,115700,8601495150,30850,30800,30850,30750,16
20231129,115600,8601002600,30800,30800,30850,30750,311
20231129,115500,8591430050,30800,30800,30800,30800,339
20231129,115400,8580988850,30850,30800,30900,30800,50
20231129,115300,8579447050,30800,30850,30900,30800,75
20231129,115200,8577131850,30850,30850,30850,30800,92
20231129,115100,8574293800,30850,30800,30950,30800,93
20231129,115000,8571422650,30800,30800,30800,30800,600
20231129,114900,8552942650,30850,30850,30900,30850,279
20231129,114800,8544334100,30900,30800,30900,30800,276
20231129,114700,8535815050,30800,30800,30850,30800,134
20231129,114600,8531687700,30800,30850,30850,30800,343
20231129,114500,8521120300,30850,30800,30850,30800,156
20231129,114400,8516311250,30800,30800,30850,30800,135
20231129,114300,8512151850,30850,30950,30950,30850,717
20231129,114200,8490011700,30950,30950,30950,30950,87
20231129,114100,8487319050,31000,30950,31000,30950,153
20231129,114000,8482581700,30950,31050,31050,30950,81
20231129,113900,8480068750,31050,30950,31050,30950,241
20231129,113800,8472592850,30950,30950,31050,30850,1187
20231129,113700,8435797100,30950,30900,30950,30850,333
20231129,113600,8425499500,30900,30800,30900,30800,192
20231129,113500,8419581200,30800,30850,30850,30800,160
20231129,113400,8414650950,30800,30800,30800,30800,288
20231129,113300,8405780550,30800,30800,30850,30800,471
20231129,113200,8391270050,30800,30800,30800,30800,1306
20231129,113100,8351045250,30800,30800,30850,30800,133
20231129,113000,8346944600,30850,30800,30850,30800,217
20231129,112900,8340257100,30850,30950,30950,30800,3510
20231129,112800,8231960750,30950,30900,30950,30900,95
20231129,112700,8229020700,30950,30900,30950,30900,290
20231129,112600,8220050350,30950,30950,31000,30900,1394
20231129,112500,8176946000,30950,31000,31000,30950,116
20231129,112400,8173353900,30950,30950,31000,30950,93
20231129,112300,8170475100,30950,30900,30950,30900,530
20231129,112200,8154071750,30950,31000,31050,30900,2610
20231129,112100,8073220450,31050,31100,31100,31050,486
20231129,112000,8058127150,31050,31050,31050,31000,231
20231129,111900,8050957700,31050,31050,31050,31000,487
20231129,111800,8035836650,31100,31150,31150,31100,435
20231129,111700,8022296350,31100,31250,31250,31100,240
20231129,111600,8014825150,31200,31250,31250,31150,1672
20231129,111500,7962674850,31200,31300,31300,31200,266
20231129,111400,7954350850,31300,31250,31350,31200,3149
20231129,111300,7855739700,31300,31050,31300,31050,4586
20231129,111200,7712644700,31100,31050,31100,31050,210
20231129,111100,7706123850,31100,31050,31100,31050,903
20231129,111000,7678049250,31000,31100,31100,31000,816
20231129,110900,7652717250,31100,31050,31100,31050,393
20231129,110800,7640507300,31050,31000,31050,31000,648
20231129,110700,7620415600,31000,31100,31100,31000,1721
20231129,110600,7567062700,31050,31100,31100,31000,766
20231129,110500,7543281300,31150,31150,31150,31050,1021
20231129,110400,7511525150,31100,31150,31150,31100,318
20231129,110300,7501622500,31150,31100,31150,31100,195
20231129,110200,7495554750,31100,31200,31200,31100,592
20231129,110100,7477096100,31200,31200,31200,31150,394
20231129,110000,7464819600,31200,31200,31200,31150,445
20231129,105900,7450943250,31150,31200,31250,31150,815
20231129,105800,7425521100,31250,31200,31250,31200,469
20231129,105700,7410882600,31250,31250,31250,31200,211
20231129,105600,7404290400,31200,31200,31250,31150,570
20231129,105500,7386493950,31200,31150,31250,31150,1798
20231129,105400,7330402550,31150,31100,31150,31100,1605
20231129,105300,7280410550,31100,31200,31200,31100,1664
20231129,105200,7228609600,31200,31000,31200,31000,3197
20231129,105100,7129161050,31000,31050,31100,31000,1966
20231129,105000,7068130600,31050,30950,31050,30900,782
20231129,104900,7043899800,30900,30850,30900,30850,13
20231129,104800,7043498150,31000,30850,31000,30850,817
20231129,104700,7018255450,30850,30900,30900,30850,538
20231129,104600,7001654500,30950,31000,31050,30900,798
20231129,104500,6976933900,31000,31150,31200,31000,10915
20231129,104400,6637267150,31150,31150,31200,31100,1647
20231129,104300,6585965550,31150,31150,31200,31100,753
20231129,104200,6562513000,31150,31200,31200,31100,2842
20231129,104100,6473962700,31200,31000,31200,31000,5560
20231129,104000,6300969900,31000,30900,31000,30800,2773
20231129,103900,6215134050,30900,30900,30900,30750,1435
20231129,103800,6170906900,30850,30850,30850,30800,364
20231129,103700,6159686550,30850,30900,30900,30850,181
20231129,103600,6154098100,30900,30850,30900,30800,717
20231129,103500,6131986800,30800,31000,31000,30800,2029
20231129,103400,6069238000,31000,31000,31050,31000,1994
20231129,103300,6007363600,31050,31000,31050,30950,1750
20231129,103200,5953110000,31000,31000,31050,30950,1669
20231129,103100,5901387250,31000,30900,31050,30900,6560
20231129,103000,5698181500,30900,30750,30900,30750,6459
20231129,102900,5498906950,30750,30750,30750,30700,471
20231129,102800,5484423850,30750,30800,30800,30750,315
20231129,102700,5474733350,30750,30800,30800,30700,592
20231129,102600,5456523550,30800,30750,30800,30750,189
20231129,102500,5450703950,30750,30800,30800,30750,502
20231129,102400,5435247150,30800,30800,30800,30750,526
20231129,102300,5419047700,30800,30750,30800,30700,493
20231129,102200,5403880300,30700,30750,30750,30650,233
20231129,102100,5396729500,30700,30700,30750,30700,550
20231129,102000,5379843100,30750,30750,30800,30700,4170
20231129,101900,5251416200,30750,30800,30800,30750,246
20231129,101800,5243851250,30800,30650,30850,30650,5365
20231129,101700,5078743400,30700,30750,30750,30500,1051
20231129,101600,5046486650,30750,30800,30800,30700,1423
20231129,101500,5002663700,30800,30650,30800,30600,3872
20231129,101400,4883793250,30550,30500,30650,30500,1928
20231129,101300,4824816650,30550,30450,30550,30450,379
20231129,101200,4813258400,30400,30400,30400,30400,523
20231129,101100,4797359200,30350,30500,30500,30350,485
20231129,101000,4782621600,30500,30350,30500,30350,535
20231129,100900,4766349100,30350,30350,30400,30350,112
20231129,100800,4762948500,30350,30350,30350,30300,1310
20231129,100700,4723198800,30350,30400,30400,30350,1300
20231129,100600,4683697050,30400,30450,30500,30400,2414
20231129,100500,4610190050,30500,30500,30500,30450,235
20231129,100400,4603022900,30500,30500,30600,30450,236
20231129,100300,4595829850,30450,30550,30550,30450,554
20231129,100200,4578909250,30500,30600,30600,30500,995
20231129,100100,4548524900,30600,30650,30650,30600,475
20231129,100000,4533975000,30700,30750,30800,30650,1295
20231129,095900,4494189350,30750,30750,30850,30750,2343
20231129,095800,4422016200,30800,30600,30800,30600,6600
20231129,095700,4219164400,30600,30600,30600,30500,678
20231129,095600,4198424750,30600,30600,30650,30600,1461
20231129,095500,4153673450,30600,30700,30700,30450,865
20231129,095400,4127204350,30700,30650,30700,30650,1535
20231129,095300,4080088100,30700,30500,30700,30450,3007
20231129,095200,3987940350,30500,30450,30550,30450,420
20231129,095100,3975130400,30450,30500,30500,30450,863
20231129,095000,3948840750,30450,30400,30500,30400,303
20231129,094900,3939626150,30400,30500,30550,30400,1736
20231129,094800,3886717650,30550,30600,30600,30550,704
20231129,094700,3865188750,30600,30650,30650,30500,2085
20231129,094600,3801390300,30650,30400,30650,30400,1410
20231129,094500,3758338450,30450,30400,30450,30300,540
20231129,094400,3741921300,30400,30400,30450,30100,7628
20231129,094300,3511407300,30400,30350,30500,30350,1436
20231129,094200,3467748300,30400,30700,30700,30400,9421
20231129,094100,3179570350,30700,30650,30700,30650,2132
20231129,094000,3114119850,30650,30800,30850,30650,5135
20231129,093900,2956129900,30750,30750,30850,30700,6863
20231129,093800,2744910700,30750,30750,30750,30600,8082
20231129,093700,2496719850,30750,30600,30750,30600,5469
20231129,093600,2328934200,30600,30650,30650,30450,4782
20231129,093500,2182888150,30600,30200,30900,30200,17634
20231129,093400,1642533950,30350,30150,30400,30150,6713
20231129,093300,1439091300,30150,30000,30150,29950,5596
20231129,093200,1270915300,29950,30050,30100,29900,2792
20231129,093100,1187144250,30100,30050,30100,30050,1801
20231129,093000,1132973600,30100,30000,30100,29950,6172
20231129,092900,947603900,30000,29900,30000,29850,1335
20231129,092800,907634200,29900,29900,29900,29850,569
20231129,092700,890621200,29900,29900,29950,29800,3385
20231129,092600,789345050,29850,29800,29900,29800,2116
20231129,092500,726207350,29750,29700,29800,29700,268
20231129,092400,718226250,29700,29650,29800,29650,2805
20231129,092300,634833050,29650,29650,29700,29650,1155
20231129,092200,600581200,29650,29650,29700,29600,495
20231129,092100,585910350,29650,29700,29750,29650,825
20231129,092000,561410100,29750,29700,29800,29600,1673
20231129,091900,511655350,29700,29650,29700,29600,1213
20231129,091800,475690050,29600,29650,29650,29600,315
20231129,091700,466363800,29650,29550,29650,29500,618
20231129,091600,448099100,29550,29550,29650,29550,99
20231129,091500,445168550,29550,29500,29600,29400,1571
20231129,091400,398859300,29500,29500,29550,29500,134
20231129,091300,394902150,29550,29550,29550,29550,394
20231129,091200,383259450,29550,29450,29550,29400,2751
20231129,091100,302264800,29450,29450,29500,29450,355
20231129,091000,291805800,29500,29400,29500,29350,653
20231129,090900,272591700,29400,29400,29400,29350,305
20231129,090800,263626000,29450,29450,29450,29400,866
20231129,090700,238148300,29500,29500,29500,29450,773
20231129,090600,215381100,29500,29450,29500,29450,246
20231129,090500,208134450,29450,29600,29600,29450,822
20231129,090400,183871250,29600,29600,29600,29550,927
20231129,090300,156452700,29600,29700,29700,29600,851
20231129,090200,131224250,29700,29700,29700,29650,286
20231129,090100,122733800,29700,29750,29800,29700,1444
20231129,090000,79802800,29700,29650,29800,29500,2679