KissMeData/010060/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,185300,2149518700,59000,59000,59000,59000,1494
20241122,185200,2149518700,59000,59000,59000,59000,0
20241122,185100,2149518700,59000,59000,59000,59000,0
20241122,185000,2149518700,59000,59000,59000,59000,0
20241122,184900,2149518700,59000,59000,59000,59000,0
20241122,184800,2149518700,59000,59000,59000,59000,0
20241122,184700,2149518700,59000,59000,59000,59000,0
20241122,184600,2149518700,59000,59000,59000,59000,0
20241122,184500,2149518700,59000,59000,59000,59000,0
20241122,184400,2149518700,59000,59000,59000,59000,0
20241122,184300,2149518700,59000,59000,59000,59000,0
20241122,184200,2149518700,59000,59000,59000,59000,0
20241122,184100,2149518700,59000,59000,59000,59000,0
20241122,184000,2149518700,59000,59000,59000,59000,0
20241122,183900,2149518700,59000,59000,59000,59000,0
20241122,183800,2149518700,59000,59000,59000,59000,0
20241122,183700,2149518700,59000,59000,59000,59000,0
20241122,183600,2149518700,59000,59000,59000,59000,0
20241122,183500,2149518700,59000,59000,59000,59000,0
20241122,183400,2149518700,59000,59000,59000,59000,0
20241122,183300,2149518700,59000,59000,59000,59000,0
20241122,183200,2149518700,59000,59000,59000,59000,0
20241122,183100,2149518700,59000,59000,59000,59000,0
20241122,183000,2149518700,59000,59000,59000,59000,0
20241122,182900,2149518700,59000,59000,59000,59000,0
20241122,182800,2149518700,59000,59000,59000,59000,0
20241122,182700,2149518700,59000,59000,59000,59000,0
20241122,182600,2149518700,59000,59000,59000,59000,0
20241122,182500,2149518700,59000,59000,59000,59000,0
20241122,182400,2149518700,59000,59000,59000,59000,0
20241122,182300,2149518700,59000,59000,59000,59000,1494
20241122,182200,2149518700,59000,59000,59000,59000,0
20241122,182100,2149518700,59000,59000,59000,59000,0
20241122,182000,2149518700,59000,59000,59000,59000,0
20241122,181900,2149518700,59000,59000,59000,59000,0
20241122,181800,2149518700,59000,59000,59000,59000,0
20241122,181700,2149518700,59000,59000,59000,59000,0
20241122,181600,2149518700,59000,59000,59000,59000,0
20241122,181500,2149518700,59000,59000,59000,59000,0
20241122,181400,2149518700,59000,59000,59000,59000,0
20241122,181300,2149518700,59000,59000,59000,59000,0
20241122,181200,2149518700,59000,59000,59000,59000,0
20241122,181100,2149518700,59000,59000,59000,59000,0
20241122,181000,2149518700,59000,59000,59000,59000,0
20241122,180900,2149518700,59000,59000,59000,59000,0
20241122,180800,2149518700,59000,59000,59000,59000,0
20241122,180700,2149518700,59000,59000,59000,59000,0
20241122,180600,2149518700,59000,59000,59000,59000,0
20241122,180500,2149518700,59000,59000,59000,59000,0
20241122,180400,2149518700,59000,59000,59000,59000,0
20241122,180300,2149518700,59000,59000,59000,59000,0
20241122,180200,2149518700,59000,59000,59000,59000,0
20241122,180100,2149518700,59000,59000,59000,59000,0
20241122,180000,2149518700,59000,59000,59000,59000,0
20241122,175900,2149518700,59000,59000,59000,59000,0
20241122,175800,2149518700,59000,59000,59000,59000,0
20241122,175700,2149518700,59000,59000,59000,59000,0
20241122,175600,2149518700,59000,59000,59000,59000,0
20241122,175500,2149518700,59000,59000,59000,59000,0
20241122,175400,2149518700,59000,59000,59000,59000,0
20241122,175300,2149518700,59000,59000,59000,59000,1494
20241122,175200,2149518700,59000,59000,59000,59000,0
20241122,175100,2149518700,59000,59000,59000,59000,0
20241122,175000,2149518700,59000,59000,59000,59000,0
20241122,174900,2149518700,59000,59000,59000,59000,0
20241122,174800,2149518700,59000,59000,59000,59000,0
20241122,174700,2149518700,59000,59000,59000,59000,0
20241122,174600,2149518700,59000,59000,59000,59000,0
20241122,174500,2149518700,59000,59000,59000,59000,0
20241122,174400,2149518700,59000,59000,59000,59000,0
20241122,174300,2149518700,59000,59000,59000,59000,0
20241122,174200,2149518700,59000,59000,59000,59000,0
20241122,174100,2149518700,59000,59000,59000,59000,0
20241122,174000,2149518700,59000,59000,59000,59000,0
20241122,173900,2149518700,59000,59000,59000,59000,0
20241122,173800,2149518700,59000,59000,59000,59000,0
20241122,173700,2149518700,59000,59000,59000,59000,0
20241122,173600,2149518700,59000,59000,59000,59000,0
20241122,173500,2149518700,59000,59000,59000,59000,0
20241122,173400,2149518700,59000,59000,59000,59000,0
20241122,173300,2149518700,59000,59000,59000,59000,0
20241122,173200,2149518700,59000,59000,59000,59000,0
20241122,173100,2149518700,59000,59000,59000,59000,0
20241122,173000,2149518700,59000,59000,59000,59000,0
20241122,172900,2149518700,59000,59000,59000,59000,0
20241122,172800,2149518700,59000,59000,59000,59000,0
20241122,172700,2149518700,59000,59000,59000,59000,0
20241122,172600,2149518700,59000,59000,59000,59000,0
20241122,172500,2149518700,59000,59000,59000,59000,0
20241122,172400,2149518700,59000,59000,59000,59000,0
20241122,172300,2149518700,59000,59000,59000,59000,1494
20241122,172200,2149518700,59000,59000,59000,59000,0
20241122,172100,2149518700,59000,59000,59000,59000,0
20241122,172000,2149518700,59000,59000,59000,59000,0
20241122,171900,2149518700,59000,59000,59000,59000,0
20241122,171800,2149518700,59000,59000,59000,59000,0
20241122,171700,2149518700,59000,59000,59000,59000,0
20241122,171600,2149518700,59000,59000,59000,59000,0
20241122,171500,2149518700,59000,59000,59000,59000,0
20241122,171400,2149518700,59000,59000,59000,59000,0
20241122,171300,2149518700,59000,59000,59000,59000,0
20241122,171200,2149518700,59000,59000,59000,59000,0
20241122,171100,2149518700,59000,59000,59000,59000,0
20241122,171000,2149518700,59000,59000,59000,59000,0
20241122,170900,2149518700,59000,59000,59000,59000,0
20241122,170800,2149518700,59000,59000,59000,59000,0
20241122,170700,2149518700,59000,59000,59000,59000,0
20241122,170600,2149518700,59000,59000,59000,59000,0
20241122,170500,2149518700,59000,59000,59000,59000,0
20241122,170400,2149518700,59000,59000,59000,59000,0
20241122,170300,2149518700,59000,59000,59000,59000,0
20241122,170200,2149518700,59000,59000,59000,59000,0
20241122,170100,2149518700,59000,59000,59000,59000,0
20241122,170000,2149518700,59000,59000,59000,59000,0
20241122,165900,2149518700,59000,59000,59000,59000,0
20241122,165800,2149518700,59000,59000,59000,59000,0
20241122,165700,2149518700,59000,59000,59000,59000,0
20241122,165600,2149518700,59000,59000,59000,59000,0
20241122,165500,2149518700,59000,59000,59000,59000,0
20241122,165400,2149518700,59000,59000,59000,59000,0
20241122,165300,2149518700,59000,59000,59000,59000,1494
20241122,165200,2149518700,59000,59000,59000,59000,0
20241122,165100,2149518700,59000,59000,59000,59000,0
20241122,165000,2149518700,59000,59000,59000,59000,0
20241122,164900,2149518700,59000,59000,59000,59000,0
20241122,164800,2149518700,59000,59000,59000,59000,0
20241122,164700,2149518700,59000,59000,59000,59000,0
20241122,164600,2149518700,59000,59000,59000,59000,0
20241122,164500,2149518700,59000,59000,59000,59000,0
20241122,164400,2149518700,59000,59000,59000,59000,0
20241122,164300,2149518700,59000,59000,59000,59000,0
20241122,164200,2149518700,59000,59000,59000,59000,0
20241122,164100,2149518700,59000,59000,59000,59000,0
20241122,164000,2149518700,59000,59000,59000,59000,0
20241122,163900,2149518700,59000,59000,59000,59000,0
20241122,163800,2149518700,59000,59000,59000,59000,0
20241122,163700,2149518700,59000,59000,59000,59000,0
20241122,163600,2149518700,59000,59000,59000,59000,0
20241122,163500,2149518700,59000,59000,59000,59000,0
20241122,163400,2149518700,59000,59000,59000,59000,0
20241122,163300,2149518700,59000,59000,59000,59000,0
20241122,163200,2149518700,59000,59000,59000,59000,0
20241122,163100,2149518700,59000,59000,59000,59000,0
20241122,163000,2149518700,59000,59000,59000,59000,0
20241122,162900,2149518700,59000,59000,59000,59000,0
20241122,162800,2149518700,59000,59000,59000,59000,0
20241122,162700,2149518700,59000,59000,59000,59000,0
20241122,162600,2149518700,59000,59000,59000,59000,0
20241122,162500,2149518700,59000,59000,59000,59000,0
20241122,162400,2149518700,59000,59000,59000,59000,0
20241122,162300,2149518700,59000,59000,59000,59000,1494
20241122,162200,2149518700,59000,59000,59000,59000,0
20241122,162100,2149518700,59000,59000,59000,59000,0
20241122,162000,2149518700,59000,59000,59000,59000,0
20241122,161900,2149518700,59000,59000,59000,59000,0
20241122,161800,2149518700,59000,59000,59000,59000,0
20241122,161700,2149518700,59000,59000,59000,59000,0
20241122,161600,2149518700,59000,59000,59000,59000,0
20241122,161500,2149518700,59000,59000,59000,59000,0
20241122,161400,2149518700,59000,59000,59000,59000,0
20241122,161300,2149518700,59000,59000,59000,59000,0
20241122,161200,2149518700,59000,59000,59000,59000,0
20241122,161100,2149518700,59000,59000,59000,59000,0
20241122,161000,2149518700,59000,59000,59000,59000,0
20241122,160900,2149518700,59000,59000,59000,59000,0
20241122,160800,2149518700,59000,59000,59000,59000,0
20241122,160700,2149518700,59000,59000,59000,59000,0
20241122,160600,2149518700,59000,59000,59000,59000,0
20241122,160500,2149518700,59000,59000,59000,59000,0
20241122,160400,2149518700,59000,59000,59000,59000,0
20241122,160300,2149518700,59000,59000,59000,59000,0
20241122,160200,2149518700,59000,59000,59000,59000,0
20241122,160100,2149518700,59000,59000,59000,59000,0
20241122,160000,2149518700,59000,59000,59000,59000,0
20241122,155900,2149518700,59000,59000,59000,59000,0
20241122,155800,2149518700,59000,59000,59000,59000,0
20241122,155700,2149518700,59000,59000,59000,59000,0
20241122,155600,2149518700,59000,59000,59000,59000,0
20241122,155500,2149518700,59000,59000,59000,59000,0
20241122,155400,2149518700,59000,59000,59000,59000,0
20241122,155300,2149518700,59000,59000,59000,59000,1494
20241122,155200,2149518700,59000,59000,59000,59000,0
20241122,155100,2149518700,59000,59000,59000,59000,0
20241122,155000,2149518700,59000,59000,59000,59000,0
20241122,154900,2149518700,59000,59000,59000,59000,0
20241122,154800,2149518700,59000,59000,59000,59000,0
20241122,154700,2149518700,59000,59000,59000,59000,0
20241122,154600,2149518700,59000,59000,59000,59000,0
20241122,154500,2149518700,59000,59000,59000,59000,0
20241122,154400,2149518700,59000,59000,59000,59000,0
20241122,154300,2149518700,59000,59000,59000,59000,0
20241122,154200,2149518700,59000,59000,59000,59000,0
20241122,154100,2149518700,59000,59000,59000,59000,0
20241122,154000,2149518700,59000,59000,59000,59000,0
20241122,153900,2149518700,59000,59000,59000,59000,0
20241122,153800,2149518700,59000,59000,59000,59000,0
20241122,153700,2149518700,59000,59000,59000,59000,0
20241122,153600,2149518700,59000,59000,59000,59000,0
20241122,153500,2149518700,59000,59000,59000,59000,0
20241122,153400,2149518700,59000,59000,59000,59000,0
20241122,153300,2149518700,59000,59000,59000,59000,0
20241122,153200,2149518700,59000,59000,59000,59000,0
20241122,153100,2149518700,59000,59000,59000,59000,0
20241122,153000,2149518700,59000,59000,59000,59000,1494
20241122,152900,2061372700,59000,59000,59000,59000,0
20241122,152800,2061372700,59000,59000,59000,59000,0
20241122,152700,2061372700,59000,59000,59000,59000,0
20241122,152600,2061372700,59000,59000,59000,59000,0
20241122,152500,2061372700,59000,59000,59000,59000,0
20241122,152400,2061372700,59000,59000,59000,59000,0
20241122,152300,2061372700,59000,59000,59000,59000,0
20241122,152200,2061372700,59000,59000,59000,59000,0
20241122,152100,2061372700,59000,59000,59000,59000,0
20241122,152000,2061372700,59000,59000,59000,59000,0
20241122,151900,2061372700,59000,59000,59000,59000,372
20241122,151800,2039424700,59000,59000,59100,59000,158
20241122,151700,2030101500,59100,59000,59100,59000,72
20241122,151600,2025852900,59000,59000,59000,59000,46
20241122,151500,2023138900,59000,59200,59200,59000,681
20241122,151400,1982829700,59200,59200,59200,59200,2
20241122,151300,1982711300,59200,59200,59200,59200,208
20241122,151200,1970397700,59000,59000,59000,59000,1
20241122,151100,1970338700,59200,59000,59200,59000,121
20241122,151000,1963185500,59000,59000,59100,59000,172
20241122,150900,1953020700,59000,58800,59000,58800,357
20241122,150800,1931996800,58700,58900,58900,58600,1296
20241122,150700,1855839600,59000,59000,59000,59000,8
20241122,150600,1855367600,59000,59000,59000,59000,4
20241122,150500,1855131600,58900,59100,59100,58900,481
20241122,150400,1826758400,59100,59100,59100,59000,178
20241122,150300,1816239800,59100,59100,59100,59000,31
20241122,150200,1814407800,59100,59100,59100,59000,24
20241122,150100,1812989500,59100,58900,59100,58900,178
20241122,150000,1802489000,58900,59000,59000,58900,27
20241122,145900,1800896200,59000,58900,59000,58900,78
20241122,145800,1796301800,58900,58900,59000,58900,55
20241122,145700,1793061800,58900,58900,58900,58900,34
20241122,145600,1791059200,59000,58900,59000,58900,42
20241122,145500,1788584700,58900,58900,58900,58900,27
20241122,145400,1786994400,58900,58900,58900,58900,0
20241122,145300,1786994400,58900,59000,59000,58900,32
20241122,145200,1785108600,58900,58900,58900,58900,2
20241122,145100,1784990800,59000,58900,59000,58900,32
20241122,145000,1783105000,58900,58900,58900,58800,693
20241122,144900,1742288400,58900,58800,58900,58800,6
20241122,144800,1741935200,58800,59000,59000,58800,876
20241122,144700,1690326100,59000,59100,59100,59000,1313
20241122,144600,1612752500,59100,59100,59200,59100,70
20241122,144500,1608613500,59100,59100,59200,59100,37
20241122,144400,1606426700,59100,59100,59200,59100,3
20241122,144300,1606249300,59100,59100,59100,59100,64
20241122,144200,1602466900,59200,59200,59200,59100,762
20241122,144100,1557387500,59200,59200,59200,59200,21
20241122,144000,1556144300,59200,59200,59200,59200,2
20241122,143900,1556025900,59200,59200,59200,59200,57
20241122,143800,1552651500,59300,59200,59300,59200,37
20241122,143700,1550461000,59200,59200,59200,59200,0
20241122,143600,1550461000,59200,59200,59200,59200,33
20241122,143500,1548507400,59200,59200,59200,59200,11
20241122,143400,1547856200,59200,59200,59200,59200,2
20241122,143300,1547737800,59200,59200,59200,59200,21
20241122,143200,1546494600,59200,59200,59200,59200,4
20241122,143100,1546257800,59200,59200,59300,59200,52
20241122,143000,1543179300,59300,59300,59300,59300,4
20241122,142900,1542942100,59300,59200,59300,59200,2
20241122,142800,1542823600,59200,59200,59200,59200,31
20241122,142700,1540988400,59200,59200,59200,59200,75
20241122,142600,1536548400,59200,59200,59200,59200,3
20241122,142500,1536370800,59200,59300,59300,59200,175
20241122,142400,1526003900,59300,59300,59300,59300,197
20241122,142300,1514321800,59300,59300,59400,59300,28
20241122,142200,1512660900,59400,59400,59400,59400,1
20241122,142100,1512601500,59300,59400,59400,59300,666
20241122,142000,1473049300,59400,59500,59500,59400,22
20241122,141900,1471742400,59400,59400,59400,59400,3
20241122,141800,1471564200,59400,59400,59400,59400,79
20241122,141700,1466871600,59400,59400,59400,59400,2
20241122,141600,1466752800,59400,59400,59400,59400,12
20241122,141500,1466040000,59400,59400,59400,59400,33
20241122,141400,1464079800,59400,59400,59400,59400,2
20241122,141300,1463961000,59400,59400,59500,59400,58
20241122,141200,1460515300,59400,59400,59400,59400,1
20241122,141100,1460455900,59400,59400,59500,59400,3
20241122,141000,1460277600,59400,59400,59400,59400,22
20241122,140900,1458970800,59500,59400,59500,59400,3
20241122,140800,1458792500,59400,59500,59500,59400,33
20241122,140700,1456830300,59500,59500,59500,59500,3
20241122,140600,1456651800,59500,59500,59500,59500,9
20241122,140500,1456116300,59500,59500,59500,59500,38
20241122,140400,1453855300,59500,59600,59600,59500,23
20241122,140300,1452486700,59500,59500,59500,59500,172
20241122,140200,1442252700,59500,59400,59500,59400,405
20241122,140100,1418159500,59400,59400,59400,59400,42
20241122,140000,1415664700,59400,59600,59600,59400,685
20241122,135900,1374918600,59500,59600,59600,59500,43
20241122,135800,1372357000,59500,59600,59600,59500,24
20241122,135700,1370928900,59600,59600,59600,59600,12
20241122,135600,1370213700,59500,59600,59600,59500,39
20241122,135500,1367893100,59500,59600,59600,59500,146
20241122,135400,1359206000,59500,59600,59600,59500,24
20241122,135300,1357777900,59500,59600,59600,59500,17
20241122,135200,1356766300,59500,59600,59600,59500,76
20241122,135100,1352244200,59500,59600,59600,59500,13
20241122,135000,1351470600,59500,59600,59600,59500,43
20241122,134900,1348912000,59600,59600,59600,59600,62
20241122,134800,1345216800,59500,59600,59600,59500,4
20241122,134700,1344978700,59500,59600,59600,59500,138
20241122,134600,1336756000,59600,59600,59600,59500,145
20241122,134500,1328114400,59500,59500,59600,59500,837
20241122,134400,1278312700,59400,59500,59500,59400,2
20241122,134300,1278193800,59500,59400,59500,59400,19
20241122,134200,1277065100,59400,59500,59500,59400,96
20241122,134100,1271362600,59400,59500,59500,59400,21
20241122,134000,1270114900,59400,59500,59500,59400,27
20241122,133900,1268511000,59400,59500,59500,59400,2
20241122,133800,1268392100,59400,59500,59500,59400,3
20241122,133700,1268213800,59400,59500,59500,59400,71
20241122,133600,1263996300,59400,59500,59500,59400,2
20241122,133500,1263877400,59500,59500,59500,59400,25
20241122,133400,1262391900,59400,59500,59500,59400,2
20241122,133300,1262273000,59500,59400,59500,59400,2
20241122,133200,1262154100,59500,59500,59500,59400,33
20241122,133100,1260193700,59500,59500,59500,59500,1
20241122,133000,1260134200,59400,59400,59500,59400,28
20241122,132900,1258470900,59500,59500,59500,59400,34
20241122,132800,1256449400,59500,59500,59500,59400,3
20241122,132700,1256271000,59400,59500,59500,59400,28
20241122,132600,1254607000,59400,59500,59500,59400,2
20241122,132500,1254488100,59400,59400,59500,59400,33
20241122,132400,1252527800,59500,59500,59500,59400,7
20241122,132300,1252111400,59500,59400,59500,59400,27
20241122,132200,1250506700,59500,59500,59500,59400,38
20241122,132100,1248249000,59500,59400,59500,59400,4
20241122,132000,1248011100,59500,59500,59500,59500,5
20241122,131900,1247713600,59400,59500,59500,59400,23
20241122,131800,1246347100,59500,59500,59500,59500,2
20241122,131700,1246228100,59500,59500,59500,59400,44
20241122,131600,1243613300,59500,59500,59500,59500,6
20241122,131500,1243256300,59500,59400,59500,59400,5
20241122,131400,1242959000,59500,59500,59500,59400,25
20241122,131300,1241473500,59400,59500,59500,59400,12
20241122,131200,1240760500,59500,59500,59500,59400,22
20241122,131100,1239453500,59500,59500,59500,59500,0
20241122,131000,1239453500,59500,59500,59500,59500,1
20241122,130900,1239394000,59400,59400,59400,59400,20
20241122,130800,1238206000,59400,59500,59500,59400,34
20241122,130700,1236184300,59500,59400,59500,59400,21
20241122,130600,1234936800,59500,59500,59500,59500,3
20241122,130500,1234758300,59400,59400,59400,59400,4
20241122,130400,1234520700,59400,59400,59400,59400,491
20241122,130300,1205355300,59300,59400,59400,59300,98
20241122,130200,1199537600,59400,59400,59400,59400,31
20241122,130100,1197696200,59400,59400,59400,59400,54
20241122,130000,1194488600,59400,59400,59400,59400,139
20241122,125900,1186232000,59400,59400,59400,59400,20
20241122,125800,1185044000,59400,59400,59400,59400,0
20241122,125700,1185044000,59400,59400,59500,59400,64
20241122,125600,1181239400,59500,59500,59500,59400,51
20241122,125500,1178205900,59500,59500,59500,59500,25
20241122,125400,1176718400,59500,59400,59500,59400,36
20241122,125300,1174579700,59500,59500,59500,59500,2
20241122,125200,1174460700,59400,59400,59400,59400,20
20241122,125100,1173272700,59500,59500,59500,59500,0
20241122,125000,1173272700,59500,59500,59500,59500,0
20241122,124900,1173272700,59500,59400,59500,59400,40
20241122,124800,1170894700,59400,59400,59400,59400,2
20241122,124700,1170775900,59400,59500,59500,59400,13
20241122,124600,1170002700,59400,59400,59400,59400,21
20241122,124500,1168755300,59400,59400,59400,59400,80
20241122,124400,1164003300,59500,59400,59500,59400,21
20241122,124300,1162755800,59400,59400,59400,59400,1
20241122,124200,1162696400,59400,59400,59400,59400,0
20241122,124100,1162696400,59400,59400,59400,59400,20
20241122,124000,1161508400,59400,59500,59500,59400,418
20241122,123900,1136641800,59500,59500,59500,59500,20
20241122,123800,1135451800,59500,59500,59500,59500,0
20241122,123700,1135451800,59500,59500,59500,59500,1
20241122,123600,1135392300,59500,59500,59500,59500,47
20241122,123500,1132595800,59500,59500,59500,59500,0
20241122,123400,1132595800,59500,59500,59500,59500,20
20241122,123300,1131405800,59500,59500,59500,59500,1
20241122,123200,1131346300,59500,59500,59500,59500,0
20241122,123100,1131346300,59500,59500,59500,59500,66
20241122,123000,1127419300,59500,59500,59500,59500,1
20241122,122900,1127359800,59500,59500,59500,59500,20
20241122,122800,1126169800,59500,59500,59500,59500,5
20241122,122700,1125872300,59500,59500,59500,59500,5
20241122,122600,1125574800,59500,59500,59500,59500,20
20241122,122500,1124384800,59500,59500,59500,59500,1
20241122,122400,1124325300,59500,59500,59500,59500,190
20241122,122300,1113020300,59500,59500,59500,59500,0
20241122,122200,1113020300,59500,59500,59500,59500,1
20241122,122100,1112960800,59500,59500,59500,59500,30
20241122,122000,1111175800,59500,59500,59500,59500,265
20241122,121900,1095408300,59500,59500,59500,59500,0
20241122,121800,1095408300,59500,59500,59500,59500,20
20241122,121700,1094218300,59600,59600,59600,59600,31
20241122,121600,1092370700,59600,59500,59600,59500,30
20241122,121500,1090584700,59600,59600,59600,59600,0
20241122,121400,1090584700,59600,59600,59600,59600,1
20241122,121300,1090525100,59500,59500,59500,59500,20
20241122,121200,1089335100,59600,59600,59600,59600,1
20241122,121100,1089275500,59500,59500,59500,59500,20
20241122,121000,1088085500,59600,59600,59600,59600,103
20241122,120900,1081946700,59600,59600,59600,59600,20
20241122,120800,1080754700,59600,59500,59600,59500,233
20241122,120700,1066870000,59500,59500,59500,59500,0
20241122,120600,1066870000,59500,59500,59500,59500,59
20241122,120500,1063359500,59600,59600,59600,59600,0
20241122,120400,1063359500,59600,59500,59600,59500,22
20241122,120300,1062050300,59500,59600,59600,59500,43
20241122,120200,1059489500,59500,59500,59500,59500,0
20241122,120100,1059489500,59500,59500,59500,59500,47
20241122,120000,1056693000,59500,59500,59500,59500,14
20241122,115900,1055860000,59500,59500,59500,59500,1
20241122,115800,1055800500,59500,59500,59500,59500,25
20241122,115700,1054313000,59500,59600,59600,59500,3
20241122,115600,1054134300,59500,59500,59500,59500,20
20241122,115500,1052944300,59600,59500,59600,59500,2
20241122,115400,1052825200,59500,59500,59500,59500,0
20241122,115300,1052825200,59500,59500,59600,59500,22
20241122,115200,1051516100,59500,59500,59500,59500,1
20241122,115100,1051456600,59500,59500,59500,59500,29
20241122,115000,1049731100,59500,59500,59500,59500,0
20241122,114900,1049731100,59500,59600,59600,59500,2
20241122,114800,1049612000,59600,59500,59600,59500,22
20241122,114700,1048302900,59600,59600,59600,59600,9
20241122,114600,1047766500,59600,59500,59600,59500,4
20241122,114500,1047528400,59500,59500,59500,59500,21
20241122,114400,1046278900,59500,59500,59500,59500,0
20241122,114300,1046278900,59500,59500,59500,59500,20
20241122,114200,1045088900,59500,59500,59500,59500,1
20241122,114100,1045029400,59500,59500,59500,59500,0
20241122,114000,1045029400,59500,59500,59500,59500,20
20241122,113900,1043839400,59500,59500,59500,59500,0
20241122,113800,1043839400,59500,59500,59500,59500,25
20241122,113700,1042351900,59500,59500,59500,59500,0
20241122,113600,1042351900,59500,59500,59500,59500,1
20241122,113500,1042292400,59500,59500,59500,59500,20
20241122,113400,1041102400,59500,59600,59600,59500,62
20241122,113300,1037408200,59600,59600,59600,59500,49
20241122,113200,1034490200,59500,59500,59600,59500,123
20241122,113100,1027169300,59500,59500,59500,59500,0
20241122,113000,1027169300,59500,59600,59600,59500,35
20241122,112900,1025085500,59600,59600,59600,59600,64
20241122,112800,1021271100,59600,59600,59600,59500,35
20241122,112700,1019187100,59500,59500,59500,59500,30
20241122,112600,1017402100,59500,59500,59500,59500,1
20241122,112500,1017342600,59500,59500,59500,59500,48
20241122,112400,1014486600,59600,59500,59600,59500,6
20241122,112300,1014129400,59600,59500,59600,59500,21
20241122,112200,1012879800,59600,59600,59600,59600,6
20241122,112100,1012522200,59600,59500,59600,59500,20
20241122,112000,1011330500,59600,59500,59600,59400,160
20241122,111900,1001813200,59600,59600,59600,59600,1
20241122,111800,1001753600,59500,59500,59500,59500,22
20241122,111700,1000444600,59500,59500,59500,59500,11
20241122,111600,999790100,59500,59500,59500,59500,17
20241122,111500,998778600,59500,59600,59600,59500,660
20241122,111400,959455100,59700,59700,59700,59700,1
20241122,111300,959395400,59600,59600,59600,59600,0
20241122,111200,959395400,59600,59700,59700,59600,643
20241122,111100,921070600,59700,59700,59700,59700,66
20241122,111000,917130400,59600,59600,59700,59600,25
20241122,110900,915640000,59600,59700,59700,59600,340
20241122,110800,895342100,59700,59700,59700,59700,0
20241122,110700,895342100,59700,59700,59700,59700,350
20241122,110600,874447100,59700,59600,59700,59600,32
20241122,110500,872539800,59600,59600,59600,59600,20
20241122,110400,871347800,59600,59500,59600,59500,190
20241122,110300,860023900,59600,59600,59700,59600,189
20241122,110200,848759300,59600,59700,59700,59600,36
20241122,110100,846613100,59700,59700,59700,59700,1
20241122,110000,846553400,59700,59700,59700,59700,42
20241122,105900,844046000,59700,59700,59700,59700,10
20241122,105800,843449000,59700,59700,59800,59700,71
20241122,105700,839210200,59700,59700,59700,59600,769
20241122,105600,793310900,59700,59700,59700,59700,96
20241122,105500,787579700,59700,59700,59700,59700,20
20241122,105400,786385700,59800,59800,59800,59800,4
20241122,105300,786146500,59800,59800,59800,59800,312
20241122,105200,767488900,59700,59700,59700,59600,145
20241122,105100,758834400,59700,59700,59700,59700,88
20241122,105000,753580800,59700,59500,59700,59500,269
20241122,104900,737545700,59600,59600,59600,59600,0
20241122,104800,737545700,59600,59600,59600,59600,118
20241122,104700,730512900,59500,59600,59600,59500,42
20241122,104600,728011800,59700,59700,59700,59700,4
20241122,104500,727773000,59600,59600,59600,59600,351
20241122,104400,706853400,59700,59700,59700,59700,119
20241122,104300,699749100,59700,59500,59700,59500,172
20241122,104200,689495900,59500,59500,59500,59500,19
20241122,104100,688365400,59600,59600,59600,59600,1
20241122,104000,688305800,59600,59500,59600,59500,168
20241122,103900,678293100,59500,59500,59500,59500,0
20241122,103800,678293100,59500,59500,59500,59500,0
20241122,103700,678293100,59500,59500,59500,59500,0
20241122,103600,678293100,59500,59500,59500,59500,42
20241122,103500,675794100,59600,59600,59600,59600,51
20241122,103400,672754500,59600,59600,59600,59600,51
20241122,103300,669714900,59600,59600,59600,59600,56
20241122,103200,666377300,59600,59600,59600,59600,360
20241122,103100,644921300,59600,59500,59600,59500,12
20241122,103000,644206200,59500,59400,59500,59400,13
20241122,102900,643432800,59500,59400,59500,59400,231
20241122,102800,629703800,59500,59500,59500,59500,77
20241122,102700,625122300,59500,59500,59500,59500,10
20241122,102600,624527300,59500,59500,59500,59500,3
20241122,102500,624348800,59500,59400,59500,59300,656
20241122,102400,585343700,59400,59400,59400,59400,36
20241122,102300,583205300,59300,59300,59300,59300,0
20241122,102200,583205300,59300,59300,59500,59300,578
20241122,102100,548877500,59400,59400,59400,59400,544
20241122,102000,516563900,59400,59400,59400,59400,1
20241122,101900,516504500,59100,59300,59300,59100,1416
20241122,101800,432658600,59300,59300,59300,59300,0
20241122,101700,432658600,59300,59400,59400,59300,278
20241122,101600,416145600,59300,59200,59400,59200,14
20241122,101500,415316500,59200,59200,59200,59200,0
20241122,101400,415316500,59200,59200,59200,59200,2
20241122,101300,415198100,59300,59200,59300,59200,451
20241122,101200,388453900,59200,59200,59200,59200,1
20241122,101100,388394700,59300,59200,59300,59200,64
20241122,101000,384604600,59300,59300,59300,59300,0
20241122,100900,384604600,59300,59200,59300,59200,8
20241122,100800,384130300,59200,59200,59200,59200,1
20241122,100700,384071100,59300,59200,59300,59200,11
20241122,100600,383418900,59300,59300,59300,59300,1
20241122,100500,383359600,59300,59200,59300,59200,6
20241122,100400,383003900,59300,59300,59300,59300,0
20241122,100300,383003900,59300,59300,59300,59300,2
20241122,100200,382885300,59200,59100,59200,59100,121
20241122,100100,375722600,59100,59200,59200,59100,708
20241122,100000,333840300,59200,59200,59300,59200,7
20241122,095900,333425800,59200,59200,59200,59200,20
20241122,095800,332241800,59200,59300,59300,59200,21
20241122,095700,330996600,59300,59300,59300,59300,9
20241122,095600,330462900,59300,59300,59300,59300,0
20241122,095500,330462900,59300,59200,59300,59200,15
20241122,095400,329574600,59300,59200,59300,59200,77
20241122,095300,325008600,59200,59200,59200,59200,1
20241122,095200,324949400,59200,59200,59200,59200,15
20241122,095100,324061400,59300,59300,59300,59300,11
20241122,095000,323409100,59200,59300,59300,59200,112
20241122,094900,316772300,59300,59300,59300,59300,64
20241122,094800,312977100,59300,59300,59300,59300,2
20241122,094700,312858500,59300,59200,59300,59200,13
20241122,094600,312088300,59200,59200,59200,59200,21
20241122,094500,310845100,59200,59200,59200,59200,200
20241122,094400,299005100,59200,59300,59400,59200,338
20241122,094300,278963500,59200,59300,59300,59200,22
20241122,094200,277660900,59300,59300,59300,59300,5
20241122,094100,277364400,59300,59300,59300,59200,206
20241122,094000,265149300,59300,59300,59300,59300,10
20241122,093900,264556300,59300,59300,59300,59300,17
20241122,093800,263548200,59300,59300,59300,59300,1
20241122,093700,263488900,59300,59200,59300,59200,48
20241122,093600,260646100,59300,59300,59300,59300,25
20241122,093500,259163600,59200,59200,59200,59200,268
20241122,093400,243298000,59100,59100,59100,59100,10
20241122,093300,242707000,59300,59300,59300,59300,0
20241122,093200,242707000,59300,59300,59300,59300,0
20241122,093100,242707000,59300,59200,59300,59100,82
20241122,093000,237855600,59200,59200,59200,59200,113
20241122,092900,231166000,59200,59200,59200,59100,200
20241122,092800,219331600,59200,59300,59300,59200,591
20241122,092700,184287100,59300,59400,59400,59300,149
20241122,092600,175450700,59400,59400,59400,59400,7
20241122,092500,175034900,59400,59400,59400,59400,222
20241122,092400,161848100,59400,59400,59400,59400,25
20241122,092300,160363100,59400,59400,59400,59400,16
20241122,092200,159412700,59400,59300,59400,59300,11
20241122,092100,158759800,59400,59400,59400,59400,71
20241122,092000,154542400,59400,59400,59400,59400,22
20241122,091900,153235600,59400,59400,59400,59400,215
20241122,091800,140464600,59400,59400,59400,59400,3
20241122,091700,140286400,59500,59400,59500,59400,18
20241122,091600,139217000,59400,59400,59400,59400,126
20241122,091500,131732600,59300,59300,59300,59300,10
20241122,091400,131139600,59400,59400,59400,59400,1
20241122,091300,131080200,59400,59400,59400,59300,214
20241122,091200,118378500,59300,59400,59400,59300,57
20241122,091100,114992900,59500,59500,59500,59400,40
20241122,091000,112613400,59400,59400,59400,59400,119
20241122,090900,105544800,59400,59500,59500,59400,27
20241122,090800,103940400,59500,59400,59500,59400,63
20241122,090700,100195600,59400,59300,59400,59300,147
20241122,090600,91468900,59300,59400,59600,59300,37
20241122,090500,89273500,59500,59300,59500,59100,427
20241122,090400,63927000,59000,59000,59000,59000,0
20241122,090300,63927000,59000,59000,59000,59000,101
20241122,090200,57968000,59100,59200,59300,59000,352
20241122,090100,37119200,59200,59300,59300,59000,155
20241122,090000,27946500,59300,59300,59500,59300,471