KissMeData/001060/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,183300,5372447450,29250,29250,29250,29250,2676
20231204,183200,5372447450,29250,29250,29250,29250,0
20231204,183100,5372447450,29250,29250,29250,29250,0
20231204,183000,5372447450,29250,29250,29250,29250,0
20231204,182900,5372447450,29250,29250,29250,29250,0
20231204,182800,5372447450,29250,29250,29250,29250,0
20231204,182700,5372447450,29250,29250,29250,29250,0
20231204,182600,5372447450,29250,29250,29250,29250,0
20231204,182500,5372447450,29250,29250,29250,29250,0
20231204,182400,5372447450,29250,29250,29250,29250,0
20231204,182300,5372447450,29250,29250,29250,29250,0
20231204,182200,5372447450,29250,29250,29250,29250,0
20231204,182100,5372447450,29250,29250,29250,29250,0
20231204,182000,5372447450,29250,29250,29250,29250,0
20231204,181900,5372447450,29250,29250,29250,29250,0
20231204,181800,5372447450,29250,29250,29250,29250,0
20231204,181700,5372447450,29250,29250,29250,29250,0
20231204,181600,5372447450,29250,29250,29250,29250,0
20231204,181500,5372447450,29250,29250,29250,29250,0
20231204,181400,5372447450,29250,29250,29250,29250,0
20231204,181300,5372447450,29250,29250,29250,29250,0
20231204,181200,5372447450,29250,29250,29250,29250,0
20231204,181100,5372447450,29250,29250,29250,29250,0
20231204,181000,5372447450,29250,29250,29250,29250,0
20231204,180900,5372447450,29250,29250,29250,29250,0
20231204,180800,5372447450,29250,29250,29250,29250,0
20231204,180700,5372447450,29250,29250,29250,29250,0
20231204,180600,5372447450,29250,29250,29250,29250,0
20231204,180500,5372447450,29250,29250,29250,29250,0
20231204,180400,5372447450,29250,29250,29250,29250,0
20231204,180300,5372447450,29250,29250,29250,29250,2676
20231204,180200,5372447450,29250,29250,29250,29250,0
20231204,180100,5372447450,29250,29250,29250,29250,0
20231204,180000,5372447450,29250,29250,29250,29250,0
20231204,175900,5372447450,29250,29250,29250,29250,0
20231204,175800,5372447450,29250,29250,29250,29250,0
20231204,175700,5372447450,29250,29250,29250,29250,0
20231204,175600,5372447450,29250,29250,29250,29250,0
20231204,175500,5372447450,29250,29250,29250,29250,0
20231204,175400,5372447450,29250,29250,29250,29250,0
20231204,175300,5372447450,29250,29250,29250,29250,0
20231204,175200,5372447450,29250,29250,29250,29250,0
20231204,175100,5372447450,29250,29250,29250,29250,0
20231204,175000,5372447450,29250,29250,29250,29250,0
20231204,174900,5372447450,29250,29250,29250,29250,0
20231204,174800,5372447450,29250,29250,29250,29250,0
20231204,174700,5372447450,29250,29250,29250,29250,0
20231204,174600,5372447450,29250,29250,29250,29250,0
20231204,174500,5372447450,29250,29250,29250,29250,0
20231204,174400,5372447450,29250,29250,29250,29250,0
20231204,174300,5372447450,29250,29250,29250,29250,0
20231204,174200,5372447450,29250,29250,29250,29250,0
20231204,174100,5372447450,29250,29250,29250,29250,0
20231204,174000,5372447450,29250,29250,29250,29250,0
20231204,173900,5372447450,29250,29250,29250,29250,0
20231204,173800,5372447450,29250,29250,29250,29250,0
20231204,173700,5372447450,29250,29250,29250,29250,0
20231204,173600,5372447450,29250,29250,29250,29250,0
20231204,173500,5372447450,29250,29250,29250,29250,0
20231204,173400,5372447450,29250,29250,29250,29250,0
20231204,173300,5372447450,29250,29250,29250,29250,2676
20231204,173200,5372447450,29250,29250,29250,29250,0
20231204,173100,5372447450,29250,29250,29250,29250,0
20231204,173000,5372447450,29250,29250,29250,29250,0
20231204,172900,5372447450,29250,29250,29250,29250,0
20231204,172800,5372447450,29250,29250,29250,29250,0
20231204,172700,5372447450,29250,29250,29250,29250,0
20231204,172600,5372447450,29250,29250,29250,29250,0
20231204,172500,5372447450,29250,29250,29250,29250,0
20231204,172400,5372447450,29250,29250,29250,29250,0
20231204,172300,5372447450,29250,29250,29250,29250,0
20231204,172200,5372447450,29250,29250,29250,29250,0
20231204,172100,5372447450,29250,29250,29250,29250,0
20231204,172000,5372447450,29250,29250,29250,29250,0
20231204,171900,5372447450,29250,29250,29250,29250,0
20231204,171800,5372447450,29250,29250,29250,29250,0
20231204,171700,5372447450,29250,29250,29250,29250,0
20231204,171600,5372447450,29250,29250,29250,29250,0
20231204,171500,5372447450,29250,29250,29250,29250,0
20231204,171400,5372447450,29250,29250,29250,29250,0
20231204,171300,5372447450,29250,29250,29250,29250,0
20231204,171200,5372447450,29250,29250,29250,29250,0
20231204,171100,5372447450,29250,29250,29250,29250,0
20231204,171000,5372447450,29250,29250,29250,29250,0
20231204,170900,5372447450,29250,29250,29250,29250,0
20231204,170800,5372447450,29250,29250,29250,29250,0
20231204,170700,5372447450,29250,29250,29250,29250,0
20231204,170600,5372447450,29250,29250,29250,29250,0
20231204,170500,5372447450,29250,29250,29250,29250,0
20231204,170400,5372447450,29250,29250,29250,29250,0
20231204,170300,5372447450,29250,29250,29250,29250,2676
20231204,170200,5372447450,29250,29250,29250,29250,0
20231204,170100,5372447450,29250,29250,29250,29250,0
20231204,170000,5372447450,29250,29250,29250,29250,0
20231204,165900,5372447450,29250,29250,29250,29250,0
20231204,165800,5372447450,29250,29250,29250,29250,0
20231204,165700,5372447450,29250,29250,29250,29250,0
20231204,165600,5372447450,29250,29250,29250,29250,0
20231204,165500,5372447450,29250,29250,29250,29250,0
20231204,165400,5372447450,29250,29250,29250,29250,0
20231204,165300,5372447450,29250,29250,29250,29250,0
20231204,165200,5372447450,29250,29250,29250,29250,0
20231204,165100,5372447450,29250,29250,29250,29250,0
20231204,165000,5372447450,29250,29250,29250,29250,0
20231204,164900,5372447450,29250,29250,29250,29250,0
20231204,164800,5372447450,29250,29250,29250,29250,0
20231204,164700,5372447450,29250,29250,29250,29250,0
20231204,164600,5372447450,29250,29250,29250,29250,0
20231204,164500,5372447450,29250,29250,29250,29250,0
20231204,164400,5372447450,29250,29250,29250,29250,0
20231204,164300,5372447450,29250,29250,29250,29250,0
20231204,164200,5372447450,29250,29250,29250,29250,0
20231204,164100,5372447450,29250,29250,29250,29250,0
20231204,164000,5372447450,29250,29250,29250,29250,0
20231204,163900,5372447450,29250,29250,29250,29250,0
20231204,163800,5372447450,29250,29250,29250,29250,0
20231204,163700,5372447450,29250,29250,29250,29250,0
20231204,163600,5372447450,29250,29250,29250,29250,0
20231204,163500,5372447450,29250,29250,29250,29250,0
20231204,163400,5372447450,29250,29250,29250,29250,0
20231204,163300,5372447450,29250,29250,29250,29250,2676
20231204,163200,5372447450,29250,29250,29250,29250,0
20231204,163100,5372447450,29250,29250,29250,29250,0
20231204,163000,5372447450,29250,29250,29250,29250,0
20231204,162900,5372447450,29250,29250,29250,29250,0
20231204,162800,5372447450,29250,29250,29250,29250,0
20231204,162700,5372447450,29250,29250,29250,29250,0
20231204,162600,5372447450,29250,29250,29250,29250,0
20231204,162500,5372447450,29250,29250,29250,29250,0
20231204,162400,5372447450,29250,29250,29250,29250,0
20231204,162300,5372447450,29250,29250,29250,29250,0
20231204,162200,5372447450,29250,29250,29250,29250,0
20231204,162100,5372447450,29250,29250,29250,29250,0
20231204,162000,5372447450,29250,29250,29250,29250,0
20231204,161900,5372447450,29250,29250,29250,29250,0
20231204,161800,5372447450,29250,29250,29250,29250,0
20231204,161700,5372447450,29250,29250,29250,29250,0
20231204,161600,5372447450,29250,29250,29250,29250,0
20231204,161500,5372447450,29250,29250,29250,29250,0
20231204,161400,5372447450,29250,29250,29250,29250,0
20231204,161300,5372447450,29250,29250,29250,29250,0
20231204,161200,5372447450,29250,29250,29250,29250,0
20231204,161100,5372447450,29250,29250,29250,29250,0
20231204,161000,5372447450,29250,29250,29250,29250,0
20231204,160900,5372447450,29250,29250,29250,29250,0
20231204,160800,5372447450,29250,29250,29250,29250,0
20231204,160700,5372447450,29250,29250,29250,29250,0
20231204,160600,5372447450,29250,29250,29250,29250,0
20231204,160500,5372447450,29250,29250,29250,29250,0
20231204,160400,5372447450,29250,29250,29250,29250,0
20231204,160300,5372447450,29250,29250,29250,29250,2676
20231204,160200,5372447450,29250,29250,29250,29250,0
20231204,160100,5372447450,29250,29250,29250,29250,0
20231204,160000,5372447450,29250,29250,29250,29250,0
20231204,155900,5372447450,29250,29250,29250,29250,0
20231204,155800,5372447450,29250,29250,29250,29250,0
20231204,155700,5372447450,29250,29250,29250,29250,0
20231204,155600,5372447450,29250,29250,29250,29250,0
20231204,155500,5372447450,29250,29250,29250,29250,0
20231204,155400,5372447450,29250,29250,29250,29250,0
20231204,155300,5372447450,29250,29250,29250,29250,0
20231204,155200,5372447450,29250,29250,29250,29250,0
20231204,155100,5372447450,29250,29250,29250,29250,0
20231204,155000,5372447450,29250,29250,29250,29250,0
20231204,154900,5372447450,29250,29250,29250,29250,0
20231204,154800,5372447450,29250,29250,29250,29250,0
20231204,154700,5372447450,29250,29250,29250,29250,0
20231204,154600,5372447450,29250,29250,29250,29250,0
20231204,154500,5372447450,29250,29250,29250,29250,0
20231204,154400,5372447450,29250,29250,29250,29250,0
20231204,154300,5372447450,29250,29250,29250,29250,0
20231204,154200,5372447450,29250,29250,29250,29250,0
20231204,154100,5372447450,29250,29250,29250,29250,0
20231204,154000,5372447450,29250,29250,29250,29250,0
20231204,153900,5372447450,29250,29250,29250,29250,0
20231204,153800,5372447450,29250,29250,29250,29250,0
20231204,153700,5372447450,29250,29250,29250,29250,0
20231204,153600,5372447450,29250,29250,29250,29250,0
20231204,153500,5372447450,29250,29250,29250,29250,0
20231204,153400,5372447450,29250,29250,29250,29250,0
20231204,153300,5372447450,29250,29250,29250,29250,2676
20231204,153200,5372447450,29250,29250,29250,29250,0
20231204,153100,5372447450,29250,29250,29250,29250,0
20231204,153000,5372447450,29250,29250,29250,29250,2676
20231204,152900,5294174450,29350,29350,29350,29350,0
20231204,152800,5294174450,29350,29350,29350,29350,0
20231204,152700,5294174450,29350,29350,29350,29350,0
20231204,152600,5294174450,29350,29350,29350,29350,0
20231204,152500,5294174450,29350,29350,29350,29350,0
20231204,152400,5294174450,29350,29350,29350,29350,0
20231204,152300,5294174450,29350,29350,29350,29350,0
20231204,152200,5294174450,29350,29350,29350,29350,0
20231204,152100,5294174450,29350,29350,29350,29350,0
20231204,152000,5294174450,29350,29350,29350,29350,0
20231204,151900,5294174450,29350,29300,29350,29300,354
20231204,151800,5283797000,29300,29250,29300,29250,724
20231204,151700,5262585100,29300,29300,29300,29250,171
20231204,151600,5257574850,29300,29300,29350,29300,961
20231204,151500,5229417400,29300,29300,29300,29300,214
20231204,151400,5223147200,29300,29300,29350,29300,550
20231204,151300,5207032150,29300,29300,29350,29300,210
20231204,151200,5200879100,29300,29300,29300,29300,45
20231204,151100,5199560600,29300,29300,29300,29300,82
20231204,151000,5197158000,29350,29250,29350,29250,806
20231204,150900,5173539050,29300,29250,29300,29250,68
20231204,150800,5171548000,29300,29300,29300,29250,70
20231204,150700,5169497550,29300,29300,29300,29250,865
20231204,150600,5144153100,29300,29300,29350,29300,309
20231204,150500,5135098850,29300,29300,29350,29300,660
20231204,150400,5115760500,29300,29350,29350,29300,66
20231204,150300,5113826650,29300,29300,29350,29300,54
20231204,150200,5112244400,29300,29300,29350,29300,496
20231204,150100,5097701250,29300,29300,29300,29300,388
20231204,150000,5086332850,29350,29300,29350,29300,881
20231204,145900,5060519450,29300,29300,29350,29300,443
20231204,145800,5047539350,29300,29350,29350,29300,65
20231204,145700,5045633700,29300,29300,29300,29300,1329
20231204,145600,5006694000,29300,29300,29350,29300,303
20231204,145500,4997815850,29350,29300,29350,29300,84
20231204,145400,4995354450,29350,29300,29350,29300,150
20231204,145300,4990958450,29300,29350,29350,29300,76
20231204,145200,4988731100,29300,29350,29350,29300,61
20231204,145100,4986942000,29350,29300,29350,29300,333
20231204,145000,4977175700,29300,29300,29350,29300,19
20231204,144900,4976618400,29300,29350,29350,29300,331
20231204,144800,4966908050,29300,29350,29350,29300,176
20231204,144700,4961743500,29400,29350,29400,29350,79
20231204,144600,4959424800,29350,29350,29350,29300,397
20231204,144500,4947773250,29350,29300,29350,29300,409
20231204,144400,4935773100,29300,29300,29350,29300,123
20231204,144300,4932168650,29300,29300,29350,29300,335
20231204,144200,4922347350,29300,29300,29350,29300,148
20231204,144100,4918005850,29300,29350,29350,29300,276
20231204,144000,4909918550,29300,29350,29350,29300,840
20231204,143900,4885303850,29300,29300,29350,29300,124
20231204,143800,4881669700,29300,29300,29300,29300,131
20231204,143700,4877831400,29300,29350,29350,29300,82
20231204,143600,4875426700,29350,29300,29350,29300,55
20231204,143500,4873813900,29300,29350,29350,29300,68
20231204,143400,4871821300,29350,29300,29350,29300,272
20231204,143300,4863844650,29300,29300,29350,29300,133
20231204,143200,4859945500,29350,29350,29350,29300,301
20231204,143100,4851113500,29350,29400,29400,29350,582
20231204,143000,4834031150,29400,29350,29400,29350,1689
20231204,142900,4784457900,29350,29350,29400,29350,309
20231204,142800,4775379200,29350,29350,29400,29350,220
20231204,142700,4768919950,29350,29350,29350,29350,183
20231204,142600,4763548900,29350,29350,29350,29350,600
20231204,142500,4745938900,29350,29350,29350,29350,297
20231204,142400,4737221950,29350,29350,29400,29350,179
20231204,142300,4731966650,29400,29350,29400,29350,697
20231204,142200,4711508600,29350,29350,29400,29350,67
20231204,142100,4709540650,29350,29350,29400,29350,65
20231204,142000,4707630400,29350,29350,29350,29350,27
20231204,141900,4706837950,29350,29400,29400,29350,42
20231204,141800,4705604950,29350,29400,29450,29350,177
20231204,141700,4700401850,29400,29400,29400,29350,159
20231204,141600,4695728150,29400,29400,29400,29400,44
20231204,141500,4694434550,29400,29400,29400,29350,452
20231204,141400,4681146600,29350,29400,29400,29350,29
20231204,141300,4680295300,29400,29350,29400,29350,157
20231204,141200,4675687150,29350,29400,29400,29350,288
20231204,141100,4667230950,29400,29400,29400,29350,811
20231204,141000,4643387900,29400,29400,29400,29400,114
20231204,140900,4640036300,29400,29400,29450,29400,53
20231204,140800,4638477900,29400,29400,29400,29400,80
20231204,140700,4636125900,29450,29400,29450,29400,345
20231204,140600,4625981600,29450,29450,29450,29400,184
20231204,140500,4620569150,29450,29450,29450,29450,63
20231204,140400,4618713800,29450,29500,29500,29450,642
20231204,140300,4599776150,29500,29550,29550,29500,66
20231204,140200,4597829100,29500,29500,29500,29500,364
20231204,140100,4587091100,29500,29500,29500,29500,138
20231204,140000,4583020100,29500,29500,29500,29500,94
20231204,135900,4580247100,29500,29500,29550,29500,25
20231204,135800,4579509450,29500,29500,29500,29500,77
20231204,135700,4577237950,29500,29550,29550,29500,26
20231204,135600,4576470750,29500,29550,29550,29500,131
20231204,135500,4572600650,29550,29500,29550,29500,71
20231204,135400,4570502650,29500,29500,29500,29500,147
20231204,135300,4566166150,29500,29500,29500,29500,1494
20231204,135200,4522093150,29500,29500,29500,29500,31
20231204,135100,4521178650,29550,29500,29550,29500,58
20231204,135000,4519467600,29550,29550,29600,29500,1648
20231204,134900,4470780200,29550,29600,29600,29550,10
20231204,134800,4470484550,29550,29550,29550,29500,240
20231204,134700,4463392950,29550,29550,29550,29500,34
20231204,134600,4462388600,29500,29500,29550,29450,193
20231204,134500,4456695100,29500,29500,29550,29500,10
20231204,134400,4456400000,29500,29500,29500,29500,222
20231204,134300,4449851000,29500,29450,29500,29450,201
20231204,134200,4443927600,29450,29450,29450,29450,78
20231204,134100,4441630500,29450,29450,29450,29450,452
20231204,134000,4428319100,29450,29450,29500,29450,56
20231204,133900,4426669750,29450,29450,29500,29450,68
20231204,133800,4424667050,29500,29500,29500,29450,11
20231204,133700,4424342900,29450,29450,29500,29450,30
20231204,133600,4423459350,29450,29450,29450,29450,20
20231204,133500,4422870350,29450,29500,29500,29450,139
20231204,133400,4418776450,29500,29450,29500,29450,309
20231204,133300,4409669150,29450,29400,29450,29400,367
20231204,133200,4398877350,29400,29450,29500,29400,303
20231204,133100,4389955600,29350,29450,29500,29350,3260
20231204,133000,4294067200,29500,29550,29550,29500,121
20231204,132900,4290496050,29500,29500,29500,29500,241
20231204,132800,4283386550,29500,29500,29500,29500,405
20231204,132700,4271439050,29500,29550,29550,29500,185
20231204,132600,4265981050,29500,29500,29550,29500,368
20231204,132500,4255125000,29500,29550,29550,29500,519
20231204,132400,4239801850,29550,29550,29550,29550,134
20231204,132300,4235842150,29550,29600,29600,29550,87
20231204,132200,4233270550,29600,29600,29600,29600,360
20231204,132100,4222614550,29600,29600,29650,29600,177
20231204,132000,4217375250,29600,29600,29600,29600,63
20231204,131900,4215510450,29600,29600,29600,29600,208
20231204,131800,4209353650,29600,29600,29600,29600,63
20231204,131700,4207488850,29600,29600,29600,29600,86
20231204,131600,4204943250,29650,29600,29650,29600,13
20231204,131500,4204558150,29650,29650,29650,29650,1
20231204,131400,4204528500,29600,29650,29650,29600,9
20231204,131300,4204262050,29650,29650,29650,29650,70
20231204,131200,4202186550,29650,29650,29650,29650,265
20231204,131100,4194329300,29700,29650,29700,29650,114
20231204,131000,4190949150,29650,29650,29650,29600,345
20231204,130900,4180726400,29700,29650,29700,29600,272
20231204,130800,4172660350,29700,29650,29700,29650,42
20231204,130700,4171413450,29700,29700,29700,29700,205
20231204,130600,4165324950,29650,29650,29650,29650,146
20231204,130500,4160996050,29650,29650,29650,29600,686
20231204,130400,4140656200,29650,29650,29650,29650,59
20231204,130300,4138906850,29650,29650,29700,29650,74
20231204,130200,4136711450,29650,29650,29650,29650,22
20231204,130100,4136059150,29650,29700,29700,29650,7
20231204,130000,4135851300,29700,29700,29700,29700,1
20231204,125900,4135821600,29650,29750,29750,29650,179
20231204,125800,4130507850,29750,29750,29750,29750,8
20231204,125700,4130269850,29800,29800,29800,29800,24
20231204,125600,4129554650,29800,29800,29800,29800,612
20231204,125500,4111317050,29800,29800,29800,29800,91
20231204,125400,4108605250,29850,29700,29850,29700,1054
20231204,125300,4077210600,29700,29750,29750,29700,71
20231204,125200,4075101800,29700,29750,29750,29700,45
20231204,125100,4073765050,29700,29700,29700,29700,57
20231204,125000,4072072150,29700,29700,29700,29700,20
20231204,124900,4071478150,29700,29700,29700,29700,17
20231204,124800,4070973250,29700,29650,29750,29650,433
20231204,124700,4058092450,29700,29700,29700,29700,93
20231204,124600,4055330350,29700,29700,29700,29700,10
20231204,124500,4055033350,29750,29750,29750,29750,9
20231204,124400,4054765600,29750,29750,29750,29750,156
20231204,124300,4050124600,29800,29700,29800,29700,1170
20231204,124200,4015309300,29700,29650,29700,29650,48
20231204,124100,4013884100,29650,29650,29700,29600,341
20231204,124000,4003775800,29700,29700,29750,29700,86
20231204,123900,4001218550,29750,29700,29750,29650,309
20231204,123800,3992045100,29700,29700,29700,29700,44
20231204,123700,3990738300,29700,29700,29700,29700,80
20231204,123600,3988362300,29700,29700,29700,29700,82
20231204,123500,3985926900,29750,29700,29750,29700,528
20231204,123400,3970225700,29650,29650,29650,29650,66
20231204,123300,3968268800,29650,29650,29700,29650,188
20231204,123200,3962693000,29700,29650,29700,29650,497
20231204,123100,3947939900,29650,29600,29650,29600,302
20231204,123000,3938988900,29600,29650,29700,29600,1502
20231204,122900,3894528750,29650,29650,29650,29650,372
20231204,122800,3883498950,29600,29600,29600,29600,188
20231204,122700,3877934150,29550,29550,29550,29550,7
20231204,122600,3877727300,29550,29550,29600,29550,821
20231204,122500,3853453700,29550,29600,29600,29550,330
20231204,122400,3843693750,29600,29550,29600,29550,77
20231204,122300,3841418350,29550,29600,29600,29550,700
20231204,122200,3820733100,29600,29600,29600,29600,33
20231204,122100,3819756300,29650,29600,29650,29600,9
20231204,122000,3819489850,29600,29600,29600,29600,59
20231204,121900,3817743450,29600,29600,29600,29600,66
20231204,121800,3815789850,29600,29650,29650,29600,649
20231204,121700,3796547700,29650,29650,29700,29650,65
20231204,121600,3794620400,29650,29700,29700,29650,306
20231204,121500,3785547150,29700,29700,29700,29700,15
20231204,121400,3785101650,29700,29700,29700,29650,665
20231204,121300,3765359300,29650,29650,29650,29600,9
20231204,121200,3765092500,29650,29650,29650,29600,23
20231204,121100,3764410900,29600,29600,29600,29600,380
20231204,121000,3753162900,29550,29600,29600,29550,1000
20231204,120900,3723568100,29650,29650,29650,29600,13
20231204,120800,3723183050,29650,29650,29650,29600,66
20231204,120700,3721226200,29650,29700,29700,29650,231
20231204,120600,3714375150,29700,29650,29700,29650,112
20231204,120500,3711052050,29600,29650,29650,29600,30
20231204,120400,3710163150,29650,29650,29650,29650,23
20231204,120300,3709481200,29650,29700,29700,29650,9
20231204,120200,3709214000,29750,29700,29750,29700,568
20231204,120100,3692344350,29700,29700,29700,29700,59
20231204,120000,3690592050,29700,29650,29700,29650,211
20231204,115900,3684327450,29650,29650,29700,29650,85
20231204,115800,3681805700,29650,29650,29650,29600,80
20231204,115700,3679434050,29650,29600,29650,29600,108
20231204,115600,3676232250,29600,29600,29650,29600,130
20231204,115500,3672382200,29600,29650,29650,29600,83
20231204,115400,3669921600,29600,29650,29700,29600,77
20231204,115300,3667641550,29650,29600,29650,29550,985
20231204,115200,3638476000,29550,29500,29550,29500,138
20231204,115100,3634398500,29500,29500,29500,29500,66
20231204,115000,3632451500,29500,29500,29500,29500,9
20231204,114900,3632186000,29500,29500,29500,29500,71
20231204,114800,3630091500,29500,29550,29550,29500,40
20231204,114700,3628910050,29500,29500,29500,29500,7
20231204,114600,3628703550,29550,29500,29550,29450,72
20231204,114500,3626579500,29500,29500,29500,29450,23
20231204,114400,3625901750,29400,29450,29500,29400,1921
20231204,114300,3569332100,29450,29450,29450,29400,232
20231204,114200,3562500050,29400,29400,29400,29400,172
20231204,114100,3557443250,29400,29400,29400,29400,1
20231204,114000,3557413850,29400,29450,29450,29400,9
20231204,113900,3557149200,29400,29400,29450,29400,111
20231204,113800,3553885600,29350,29450,29450,29350,719
20231204,113700,3532730450,29400,29400,29400,29350,281
20231204,113600,3524469400,29350,29400,29400,29350,7
20231204,113500,3524263900,29350,29350,29350,29350,14
20231204,113400,3523853000,29350,29350,29350,29350,24
20231204,113300,3523148600,29350,29350,29350,29350,114
20231204,113200,3519802700,29400,29300,29400,29300,117
20231204,113100,3516374100,29350,29300,29350,29300,220
20231204,113000,3509918150,29300,29400,29400,29300,14
20231204,112900,3509507550,29350,29350,29350,29350,7
20231204,112800,3509302100,29450,29400,29450,29400,15
20231204,112700,3508860400,29350,29350,29350,29350,346
20231204,112600,3498705300,29350,29350,29400,29350,677
20231204,112500,3478834300,29350,29400,29400,29350,575
20231204,112400,3461935050,29350,29350,29350,29350,107
20231204,112300,3458794600,29350,29350,29350,29350,23
20231204,112200,3458119550,29400,29400,29400,29350,377
20231204,112100,3447039500,29350,29350,29400,29350,603
20231204,112000,3429321450,29350,29400,29400,29350,8
20231204,111900,3429086600,29350,29350,29400,29350,10
20231204,111800,3428793050,29400,29350,29400,29350,43
20231204,111700,3427529250,29400,29400,29400,29350,631
20231204,111600,3408979100,29400,29400,29400,29400,182
20231204,111500,3403628300,29350,29350,29350,29350,59
20231204,111400,3401896650,29350,29300,29350,29300,195
20231204,111300,3396173800,29350,29350,29400,29350,46
20231204,111200,3394823650,29400,29300,29400,29300,207
20231204,111100,3388751900,29350,29350,29350,29350,10
20231204,111000,3388458400,29300,29300,29300,29300,95
20231204,110900,3385674900,29350,29300,29350,29300,13
20231204,110800,3385293850,29300,29300,29300,29250,191
20231204,110700,3379700400,29300,29250,29300,29250,1725
20231204,110600,3329228750,29300,29350,29350,29300,3167
20231204,110500,3236369200,29350,29400,29400,29350,10
20231204,110400,3236075600,29400,29400,29450,29400,742
20231204,110300,3214260750,29400,29400,29400,29400,8
20231204,110200,3214025550,29400,29400,29400,29400,220
20231204,110100,3207557550,29450,29400,29450,29400,22
20231204,110000,3206909750,29400,29400,29450,29400,166
20231204,105900,3202027500,29450,29450,29450,29400,223
20231204,105800,3195470650,29450,29450,29500,29450,1524
20231204,105700,3150588300,29500,29450,29500,29450,193
20231204,105600,3144900650,29450,29450,29500,29450,336
20231204,105500,3135005400,29450,29450,29500,29450,100
20231204,105400,3132059800,29450,29450,29450,29450,130
20231204,105300,3128231300,29450,29500,29500,29450,87
20231204,105200,3125668650,29500,29550,29550,29450,743
20231204,105100,3103751750,29550,29550,29550,29550,5
20231204,105000,3103604000,29500,29450,29500,29450,485
20231204,104900,3089299550,29450,29500,29500,29450,112
20231204,104800,3086000650,29450,29450,29450,29450,79
20231204,104700,3083674100,29450,29500,29500,29450,234
20231204,104600,3076773850,29500,29500,29500,29450,59
20231204,104500,3075035350,29550,29500,29550,29500,500
20231204,104400,3060282300,29450,29350,29450,29350,813
20231204,104300,3036378400,29350,29350,29350,29350,4
20231204,104200,3036261000,29300,29300,29300,29300,279
20231204,104100,3028086300,29300,29300,29300,29250,275
20231204,104000,3020031450,29250,29300,29300,29250,1136
20231204,103900,2986801100,29300,29250,29300,29250,1360
20231204,103800,2946987500,29250,29350,29350,29250,3263
20231204,103700,2851387650,29350,29300,29350,29300,231
20231204,103600,2844614750,29300,29300,29300,29300,354
20231204,103500,2834242550,29350,29300,29350,29300,266
20231204,103400,2826444600,29350,29400,29400,29350,91
20231204,103300,2823773700,29400,29350,29400,29300,686
20231204,103200,2803642650,29350,29400,29400,29350,801
20231204,103100,2780133250,29400,29350,29400,29350,705
20231204,103000,2759433000,29350,29300,29350,29300,309
20231204,102900,2750369450,29300,29350,29350,29300,98
20231204,102800,2747496250,29300,29350,29350,29300,2098
20231204,102700,2685992650,29350,29350,29350,29350,868
20231204,102600,2660516850,29350,29350,29350,29300,508
20231204,102500,2645607550,29350,29350,29350,29300,648
20231204,102400,2626608950,29350,29350,29350,29350,137
20231204,102300,2622588000,29350,29350,29350,29350,685
20231204,102200,2602483250,29350,29400,29400,29350,1738
20231204,102100,2551466050,29400,29400,29450,29350,420
20231204,102000,2539118000,29450,29450,29450,29350,251
20231204,101900,2531737150,29400,29400,29450,29400,3306
20231204,101800,2434539900,29450,29450,29450,29400,218
20231204,101700,2428122850,29450,29450,29450,29450,158
20231204,101600,2423469750,29450,29450,29450,29400,549
20231204,101500,2407305650,29450,29400,29450,29400,258
20231204,101400,2399713100,29450,29450,29450,29400,357
20231204,101300,2389205450,29400,29400,29400,29400,231
20231204,101200,2382414050,29450,29450,29450,29450,233
20231204,101100,2375552200,29500,29400,29500,29400,646
20231204,101000,2356534900,29400,29400,29450,29400,979
20231204,100900,2327726800,29400,29450,29450,29400,1330
20231204,100800,2288561800,29500,29450,29500,29450,354
20231204,100700,2278136450,29450,29450,29450,29450,1554
20231204,100600,2232371150,29450,29500,29500,29450,237
20231204,100500,2225389350,29500,29500,29550,29500,2254
20231204,100400,2158896300,29500,29500,29500,29500,477
20231204,100300,2144824800,29500,29500,29500,29500,265
20231204,100200,2137007300,29550,29550,29550,29500,141
20231204,100100,2132845750,29550,29550,29550,29500,274
20231204,100000,2124762650,29550,29500,29550,29500,156
20231204,095900,2120159600,29550,29550,29550,29500,427
20231204,095800,2107556200,29550,29550,29600,29550,356
20231204,095700,2097033900,29600,29550,29600,29550,36
20231204,095600,2095969750,29550,29550,29550,29550,433
20231204,095500,2083174600,29550,29550,29550,29550,327
20231204,095400,2073511750,29550,29550,29600,29550,25
20231204,095300,2072772950,29550,29500,29600,29500,448
20231204,095200,2059537550,29550,29550,29550,29550,23
20231204,095100,2058857900,29550,29600,29600,29500,326
20231204,095000,2049227800,29550,29550,29550,29550,7
20231204,094900,2049020950,29500,29500,29550,29500,411
20231204,094800,2036877400,29550,29550,29550,29500,587
20231204,094700,2019560550,29550,29500,29550,29500,12
20231204,094600,2019206450,29500,29500,29500,29500,1155
20231204,094500,1985133950,29500,29450,29500,29450,1333
20231204,094400,1945824450,29450,29450,29500,29450,230
20231204,094300,1939043650,29500,29450,29500,29450,106
20231204,094200,1935917150,29500,29500,29500,29450,252
20231204,094100,1928483300,29500,29450,29500,29400,460
20231204,094000,1914936300,29450,29450,29450,29400,728
20231204,093900,1893509650,29400,29450,29450,29400,580
20231204,093800,1876444050,29450,29400,29450,29400,461
20231204,093700,1862880000,29400,29400,29400,29350,1638
20231204,093600,1814750900,29350,29500,29500,29350,8427
20231204,093500,1566734650,29550,29500,29550,29500,432
20231204,093400,1553985500,29500,29600,29600,29500,1977
20231204,093300,1495568200,29600,29550,29650,29550,578
20231204,093200,1478480450,29550,29650,29650,29550,1463
20231204,093100,1435185500,29650,29650,29650,29600,1539
20231204,093000,1389579200,29700,29650,29700,29650,493
20231204,092900,1374956400,29700,29700,29700,29650,200
20231204,092800,1369019600,29650,29700,29700,29650,447
20231204,092700,1355764950,29700,29700,29700,29700,1497
20231204,092600,1311304050,29750,29750,29750,29700,556
20231204,092500,1294790300,29750,29800,29800,29750,410
20231204,092400,1282592750,29800,29750,29800,29750,644
20231204,092300,1263418650,29750,29800,29800,29750,1409
20231204,092200,1221430600,29800,29850,29850,29800,936
20231204,092100,1193504300,29900,29850,29900,29850,226
20231204,092000,1186750100,29900,29950,29950,29850,262
20231204,091900,1178916700,29950,29900,29950,29900,449
20231204,091800,1165482500,29900,30000,30000,29900,1058
20231204,091700,1133841550,30000,30050,30100,30000,392
20231204,091600,1122076650,30050,30250,30250,30050,342
20231204,091500,1111789250,30250,30050,30300,30050,7615
20231204,091400,882062200,30050,30000,30050,29900,1730
20231204,091300,830176550,29900,30000,30000,29900,328
20231204,091200,820347600,29900,29750,30000,29750,1380
20231204,091100,779176600,29750,29700,29750,29700,378
20231204,091000,767943000,29700,29750,29750,29650,113
20231204,090900,764586100,29750,29600,29750,29600,436
20231204,090800,751670200,29650,29650,29750,29600,1136
20231204,090700,717989650,29550,29500,29550,29450,1942
20231204,090600,660777050,29500,29600,29650,29450,4239
20231204,090500,535563550,29600,29550,29600,29550,622
20231204,090400,517176100,29550,29550,29600,29400,2125
20231204,090300,454484100,29500,29600,29600,29450,1448
20231204,090200,411766800,29650,29700,29800,29350,5977
20231204,090100,235201450,29700,30100,30100,29700,4699
20231204,090000,94556100,30000,30000,30200,30000,3135