KissMeData/047920/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,193200,16895821450,24100,24100,24100,24100,21986
20241125,193100,16895821450,24100,24100,24100,24100,0
20241125,193000,16895821450,24100,24100,24100,24100,0
20241125,192900,16895821450,24100,24100,24100,24100,0
20241125,192800,16895821450,24100,24100,24100,24100,0
20241125,192700,16895821450,24100,24100,24100,24100,0
20241125,192600,16895821450,24100,24100,24100,24100,0
20241125,192500,16895821450,24100,24100,24100,24100,0
20241125,192400,16895821450,24100,24100,24100,24100,0
20241125,192300,16895821450,24100,24100,24100,24100,0
20241125,192200,16895821450,24100,24100,24100,24100,0
20241125,192100,16895821450,24100,24100,24100,24100,0
20241125,192000,16895821450,24100,24100,24100,24100,0
20241125,191900,16895821450,24100,24100,24100,24100,0
20241125,191800,16895821450,24100,24100,24100,24100,0
20241125,191700,16895821450,24100,24100,24100,24100,0
20241125,191600,16895821450,24100,24100,24100,24100,0
20241125,191500,16895821450,24100,24100,24100,24100,0
20241125,191400,16895821450,24100,24100,24100,24100,0
20241125,191300,16895821450,24100,24100,24100,24100,0
20241125,191200,16895821450,24100,24100,24100,24100,0
20241125,191100,16895821450,24100,24100,24100,24100,0
20241125,191000,16895821450,24100,24100,24100,24100,0
20241125,190900,16895821450,24100,24100,24100,24100,0
20241125,190800,16895821450,24100,24100,24100,24100,0
20241125,190700,16895821450,24100,24100,24100,24100,0
20241125,190600,16895821450,24100,24100,24100,24100,0
20241125,190500,16895821450,24100,24100,24100,24100,0
20241125,190400,16895821450,24100,24100,24100,24100,0
20241125,190300,16895821450,24100,24100,24100,24100,0
20241125,190200,16895821450,24100,24100,24100,24100,21986
20241125,190100,16895821450,24100,24100,24100,24100,0
20241125,190000,16895821450,24100,24100,24100,24100,0
20241125,185900,16895821450,24100,24100,24100,24100,0
20241125,185800,16895821450,24100,24100,24100,24100,0
20241125,185700,16895821450,24100,24100,24100,24100,0
20241125,185600,16895821450,24100,24100,24100,24100,0
20241125,185500,16895821450,24100,24100,24100,24100,0
20241125,185400,16895821450,24100,24100,24100,24100,0
20241125,185300,16895821450,24100,24100,24100,24100,0
20241125,185200,16895821450,24100,24100,24100,24100,0
20241125,185100,16895821450,24100,24100,24100,24100,0
20241125,185000,16895821450,24100,24100,24100,24100,0
20241125,184900,16895821450,24100,24100,24100,24100,0
20241125,184800,16895821450,24100,24100,24100,24100,0
20241125,184700,16895821450,24100,24100,24100,24100,0
20241125,184600,16895821450,24100,24100,24100,24100,0
20241125,184500,16895821450,24100,24100,24100,24100,0
20241125,184400,16895821450,24100,24100,24100,24100,0
20241125,184300,16895821450,24100,24100,24100,24100,0
20241125,184200,16895821450,24100,24100,24100,24100,0
20241125,184100,16895821450,24100,24100,24100,24100,0
20241125,184000,16895821450,24100,24100,24100,24100,0
20241125,183900,16895821450,24100,24100,24100,24100,0
20241125,183800,16895821450,24100,24100,24100,24100,0
20241125,183700,16895821450,24100,24100,24100,24100,0
20241125,183600,16895821450,24100,24100,24100,24100,0
20241125,183500,16895821450,24100,24100,24100,24100,0
20241125,183400,16895821450,24100,24100,24100,24100,0
20241125,183300,16895821450,24100,24100,24100,24100,0
20241125,183200,16895821450,24100,24100,24100,24100,21986
20241125,183100,16895821450,24100,24100,24100,24100,0
20241125,183000,16895821450,24100,24100,24100,24100,0
20241125,182900,16895821450,24100,24100,24100,24100,0
20241125,182800,16895821450,24100,24100,24100,24100,0
20241125,182700,16895821450,24100,24100,24100,24100,0
20241125,182600,16895821450,24100,24100,24100,24100,0
20241125,182500,16895821450,24100,24100,24100,24100,0
20241125,182400,16895821450,24100,24100,24100,24100,0
20241125,182300,16895821450,24100,24100,24100,24100,0
20241125,182200,16895821450,24100,24100,24100,24100,0
20241125,182100,16895821450,24100,24100,24100,24100,0
20241125,182000,16895821450,24100,24100,24100,24100,0
20241125,181900,16895821450,24100,24100,24100,24100,0
20241125,181800,16895821450,24100,24100,24100,24100,0
20241125,181700,16895821450,24100,24100,24100,24100,0
20241125,181600,16895821450,24100,24100,24100,24100,0
20241125,181500,16895821450,24100,24100,24100,24100,0
20241125,181400,16895821450,24100,24100,24100,24100,0
20241125,181300,16895821450,24100,24100,24100,24100,0
20241125,181200,16895821450,24100,24100,24100,24100,0
20241125,181100,16895821450,24100,24100,24100,24100,0
20241125,181000,16895821450,24100,24100,24100,24100,0
20241125,180900,16895821450,24100,24100,24100,24100,0
20241125,180800,16895821450,24100,24100,24100,24100,0
20241125,180700,16895821450,24100,24100,24100,24100,0
20241125,180600,16895821450,24100,24100,24100,24100,0
20241125,180500,16895821450,24100,24100,24100,24100,0
20241125,180400,16895821450,24100,24100,24100,24100,0
20241125,180300,16895821450,24100,24100,24100,24100,0
20241125,180200,16895821450,24100,24100,24100,24100,21986
20241125,180100,16895821450,24100,24100,24100,24100,0
20241125,180000,16895821450,24100,24100,24100,24100,0
20241125,175900,16895821450,24100,24100,24100,24100,0
20241125,175800,16895821450,24100,24100,24100,24100,0
20241125,175700,16895821450,24100,24100,24100,24100,0
20241125,175600,16895821450,24100,24100,24100,24100,0
20241125,175500,16895821450,24100,24100,24100,24100,0
20241125,175400,16895821450,24100,24100,24100,24100,0
20241125,175300,16895821450,24100,24100,24100,24100,0
20241125,175200,16895821450,24100,24100,24100,24100,0
20241125,175100,16895821450,24100,24100,24100,24100,0
20241125,175000,16895821450,24100,24100,24100,24100,0
20241125,174900,16895821450,24100,24100,24100,24100,0
20241125,174800,16895821450,24100,24100,24100,24100,0
20241125,174700,16895821450,24100,24100,24100,24100,0
20241125,174600,16895821450,24100,24100,24100,24100,0
20241125,174500,16895821450,24100,24100,24100,24100,0
20241125,174400,16895821450,24100,24100,24100,24100,0
20241125,174300,16895821450,24100,24100,24100,24100,0
20241125,174200,16895821450,24100,24100,24100,24100,0
20241125,174100,16895821450,24100,24100,24100,24100,0
20241125,174000,16895821450,24100,24100,24100,24100,0
20241125,173900,16895821450,24100,24100,24100,24100,0
20241125,173800,16895821450,24100,24100,24100,24100,0
20241125,173700,16895821450,24100,24100,24100,24100,0
20241125,173600,16895821450,24100,24100,24100,24100,0
20241125,173500,16895821450,24100,24100,24100,24100,0
20241125,173400,16895821450,24100,24100,24100,24100,0
20241125,173300,16895821450,24100,24100,24100,24100,0
20241125,173200,16895821450,24100,24100,24100,24100,21986
20241125,173100,16895821450,24100,24100,24100,24100,0
20241125,173000,16895821450,24100,24100,24100,24100,0
20241125,172900,16895821450,24100,24100,24100,24100,0
20241125,172800,16895821450,24100,24100,24100,24100,0
20241125,172700,16895821450,24100,24100,24100,24100,0
20241125,172600,16895821450,24100,24100,24100,24100,0
20241125,172500,16895821450,24100,24100,24100,24100,0
20241125,172400,16895821450,24100,24100,24100,24100,0
20241125,172300,16895821450,24100,24100,24100,24100,0
20241125,172200,16895821450,24100,24100,24100,24100,0
20241125,172100,16895821450,24100,24100,24100,24100,0
20241125,172000,16895821450,24100,24100,24100,24100,0
20241125,171900,16895821450,24100,24100,24100,24100,0
20241125,171800,16895821450,24100,24100,24100,24100,0
20241125,171700,16895821450,24100,24100,24100,24100,0
20241125,171600,16895821450,24100,24100,24100,24100,0
20241125,171500,16895821450,24100,24100,24100,24100,0
20241125,171400,16895821450,24100,24100,24100,24100,0
20241125,171300,16895821450,24100,24100,24100,24100,0
20241125,171200,16895821450,24100,24100,24100,24100,0
20241125,171100,16895821450,24100,24100,24100,24100,0
20241125,171000,16895821450,24100,24100,24100,24100,0
20241125,170900,16895821450,24100,24100,24100,24100,0
20241125,170800,16895821450,24100,24100,24100,24100,0
20241125,170700,16895821450,24100,24100,24100,24100,0
20241125,170600,16895821450,24100,24100,24100,24100,0
20241125,170500,16895821450,24100,24100,24100,24100,0
20241125,170400,16895821450,24100,24100,24100,24100,0
20241125,170300,16895821450,24100,24100,24100,24100,0
20241125,170200,16895821450,24100,24100,24100,24100,21986
20241125,170100,16895821450,24100,24100,24100,24100,0
20241125,170000,16895821450,24100,24100,24100,24100,0
20241125,165900,16895821450,24100,24100,24100,24100,0
20241125,165800,16895821450,24100,24100,24100,24100,0
20241125,165700,16895821450,24100,24100,24100,24100,0
20241125,165600,16895821450,24100,24100,24100,24100,0
20241125,165500,16895821450,24100,24100,24100,24100,0
20241125,165400,16895821450,24100,24100,24100,24100,0
20241125,165300,16895821450,24100,24100,24100,24100,0
20241125,165200,16895821450,24100,24100,24100,24100,0
20241125,165100,16895821450,24100,24100,24100,24100,0
20241125,165000,16895821450,24100,24100,24100,24100,0
20241125,164900,16895821450,24100,24100,24100,24100,0
20241125,164800,16895821450,24100,24100,24100,24100,0
20241125,164700,16895821450,24100,24100,24100,24100,0
20241125,164600,16895821450,24100,24100,24100,24100,0
20241125,164500,16895821450,24100,24100,24100,24100,0
20241125,164400,16895821450,24100,24100,24100,24100,0
20241125,164300,16895821450,24100,24100,24100,24100,0
20241125,164200,16895821450,24100,24100,24100,24100,0
20241125,164100,16895821450,24100,24100,24100,24100,0
20241125,164000,16895821450,24100,24100,24100,24100,0
20241125,163900,16895821450,24100,24100,24100,24100,0
20241125,163800,16895821450,24100,24100,24100,24100,0
20241125,163700,16895821450,24100,24100,24100,24100,0
20241125,163600,16895821450,24100,24100,24100,24100,0
20241125,163500,16895821450,24100,24100,24100,24100,0
20241125,163400,16895821450,24100,24100,24100,24100,0
20241125,163300,16895821450,24100,24100,24100,24100,0
20241125,163200,16895821450,24100,24100,24100,24100,21986
20241125,163100,16895821450,24100,24100,24100,24100,0
20241125,163000,16895821450,24100,24100,24100,24100,0
20241125,162900,16895821450,24100,24100,24100,24100,0
20241125,162800,16895821450,24100,24100,24100,24100,0
20241125,162700,16895821450,24100,24100,24100,24100,0
20241125,162600,16895821450,24100,24100,24100,24100,0
20241125,162500,16895821450,24100,24100,24100,24100,0
20241125,162400,16895821450,24100,24100,24100,24100,0
20241125,162300,16895821450,24100,24100,24100,24100,0
20241125,162200,16895821450,24100,24100,24100,24100,0
20241125,162100,16895821450,24100,24100,24100,24100,0
20241125,162000,16895821450,24100,24100,24100,24100,0
20241125,161900,16895821450,24100,24100,24100,24100,0
20241125,161800,16895821450,24100,24100,24100,24100,0
20241125,161700,16895821450,24100,24100,24100,24100,0
20241125,161600,16895821450,24100,24100,24100,24100,0
20241125,161500,16895821450,24100,24100,24100,24100,0
20241125,161400,16895821450,24100,24100,24100,24100,0
20241125,161300,16895821450,24100,24100,24100,24100,0
20241125,161200,16895821450,24100,24100,24100,24100,0
20241125,161100,16895821450,24100,24100,24100,24100,0
20241125,161000,16895821450,24100,24100,24100,24100,0
20241125,160900,16895821450,24100,24100,24100,24100,0
20241125,160800,16895821450,24100,24100,24100,24100,0
20241125,160700,16895821450,24100,24100,24100,24100,0
20241125,160600,16895821450,24100,24100,24100,24100,0
20241125,160500,16895821450,24100,24100,24100,24100,0
20241125,160400,16895821450,24100,24100,24100,24100,0
20241125,160300,16895821450,24100,24100,24100,24100,0
20241125,160200,16895821450,24100,24100,24100,24100,21986
20241125,160100,16895821450,24100,24100,24100,24100,0
20241125,160000,16895821450,24100,24100,24100,24100,0
20241125,155900,16895821450,24100,24100,24100,24100,0
20241125,155800,16895821450,24100,24100,24100,24100,0
20241125,155700,16895821450,24100,24100,24100,24100,0
20241125,155600,16895821450,24100,24100,24100,24100,0
20241125,155500,16895821450,24100,24100,24100,24100,0
20241125,155400,16895821450,24100,24100,24100,24100,0
20241125,155300,16895821450,24100,24100,24100,24100,0
20241125,155200,16895821450,24100,24100,24100,24100,0
20241125,155100,16895821450,24100,24100,24100,24100,0
20241125,155000,16895821450,24100,24100,24100,24100,0
20241125,154900,16895821450,24100,24100,24100,24100,0
20241125,154800,16895821450,24100,24100,24100,24100,0
20241125,154700,16895821450,24100,24100,24100,24100,0
20241125,154600,16895821450,24100,24100,24100,24100,0
20241125,154500,16895821450,24100,24100,24100,24100,0
20241125,154400,16895821450,24100,24100,24100,24100,0
20241125,154300,16895821450,24100,24100,24100,24100,0
20241125,154200,16895821450,24100,24100,24100,24100,0
20241125,154100,16895821450,24100,24100,24100,24100,0
20241125,154000,16895821450,24100,24100,24100,24100,0
20241125,153900,16895821450,24100,24100,24100,24100,0
20241125,153800,16895821450,24100,24100,24100,24100,0
20241125,153700,16895821450,24100,24100,24100,24100,0
20241125,153600,16895821450,24100,24100,24100,24100,0
20241125,153500,16895821450,24100,24100,24100,24100,0
20241125,153400,16895821450,24100,24100,24100,24100,0
20241125,153300,16895821450,24100,24100,24100,24100,0
20241125,153200,16895821450,24100,24100,24100,24100,21986
20241125,153100,16895821450,24100,24100,24100,24100,0
20241125,153000,16895821450,24100,24100,24100,24100,21986
20241125,152900,16365958850,23900,23900,23900,23900,0
20241125,152800,16365958850,23900,23900,23900,23900,0
20241125,152700,16365958850,23900,23900,23900,23900,0
20241125,152600,16365958850,23900,23900,23900,23900,0
20241125,152500,16365958850,23900,23900,23900,23900,0
20241125,152400,16365958850,23900,23900,23900,23900,0
20241125,152300,16365958850,23900,23900,23900,23900,0
20241125,152200,16365958850,23900,23900,23900,23900,0
20241125,152100,16365958850,23900,23900,23900,23900,0
20241125,152000,16365958850,23900,23900,23900,23900,0
20241125,151900,16365958850,23900,23850,23950,23850,1280
20241125,151800,16335393000,23850,23850,23900,23850,3223
20241125,151700,16258403800,23900,23950,23950,23900,2721
20241125,151600,16193361100,23950,23900,23950,23900,262
20241125,151500,16187090000,23900,23950,23950,23900,422
20241125,151400,16176983850,23950,23950,24000,23900,2753
20241125,151300,16111122000,23950,23950,24000,23950,1771
20241125,151200,16068684950,23950,23950,24000,23950,3177
20241125,151100,15992468550,23950,23950,24000,23950,789
20241125,151000,15973571900,23950,23950,24000,23950,166
20241125,150900,15969596000,24000,23950,24000,23950,248
20241125,150800,15963650100,23950,24000,24000,23950,266
20241125,150700,15957279350,23950,23950,23950,23900,1119
20241125,150600,15930482700,23900,24000,24000,23900,4176
20241125,150500,15830489700,24050,24050,24050,23950,3770
20241125,150400,15739985450,24050,24050,24050,24000,1636
20241125,150300,15700644000,24000,24000,24100,24000,2144
20241125,150200,15649098350,24000,24050,24050,24000,348
20241125,150100,15640736300,24050,24050,24050,24000,1707
20241125,150000,15599712550,24100,24050,24100,24000,826
20241125,145900,15579852700,24050,24050,24100,24000,1769
20241125,145800,15537325800,24050,24000,24050,24000,3199
20241125,145700,15460422400,24000,24000,24050,24000,1125
20241125,145600,15433422100,24000,24000,24000,23950,1130
20241125,145500,15406312600,23950,24000,24050,23950,1064
20241125,145400,15380785750,24000,24000,24050,23950,1706
20241125,145300,15339843650,24000,24000,24050,23950,579
20241125,145200,15325950450,24000,24000,24000,24000,1907
20241125,145100,15280182450,24000,24050,24100,24000,464
20241125,145000,15269040400,24100,24050,24100,24050,2149
20241125,144900,15217351300,24050,24100,24100,24050,87
20241125,144800,15215257300,24100,24100,24100,24050,83
20241125,144700,15213257800,24100,24050,24100,24000,851
20241125,144600,15192793200,24050,24050,24050,24050,1130
20241125,144500,15165616700,24050,24100,24100,24050,310
20241125,144400,15158149000,24150,23950,24150,23950,3320
20241125,144300,15078251150,23950,23950,24000,23950,969
20241125,144200,15055043400,23950,24000,24000,23950,1238
20241125,144100,15025372650,24000,24000,24050,24000,979
20241125,144000,15001876150,24050,24050,24050,24000,548
20241125,143900,14988716650,24050,24000,24050,24000,824
20241125,143800,14968926050,24050,24000,24050,23950,2078
20241125,143700,14919070500,23950,24050,24100,23950,7756
20241125,143600,14732763000,24150,24150,24200,24100,2825
20241125,143500,14664656550,24100,24150,24200,24100,2295
20241125,143400,14609252800,24200,24200,24200,24200,1218
20241125,143300,14579777200,24150,24200,24200,24150,1806
20241125,143200,14536088150,24200,24150,24200,24150,1388
20241125,143100,14502515400,24200,24150,24200,24150,2017
20241125,143000,14453803700,24150,24150,24200,24150,307
20241125,142900,14446384450,24200,24150,24200,24100,551
20241125,142800,14433079650,24150,24150,24200,24150,1716
20241125,142700,14391638200,24150,24200,24200,24150,1218
20241125,142600,14362197850,24200,24150,24200,24150,1641
20241125,142500,14322567450,24150,24100,24150,24050,753
20241125,142400,14304393150,24100,24100,24150,24100,582
20241125,142300,14290366500,24100,24100,24150,24100,1388
20241125,142200,14256915400,24100,24100,24150,24100,987
20241125,142100,14233127950,24100,24100,24150,24100,808
20241125,142000,14213654850,24150,24150,24150,24100,237
20241125,141900,14207931350,24150,24100,24150,24100,2753
20241125,141800,14141539450,24100,24150,24150,24050,3067
20241125,141700,14067623800,24150,24150,24150,24150,105
20241125,141600,14065088050,24150,24150,24150,24100,131
20241125,141500,14061925700,24100,24100,24100,24100,635
20241125,141400,14046622200,24050,24050,24100,24050,413
20241125,141300,14036673950,24050,24000,24050,24000,334
20241125,141200,14028648550,24000,24000,24050,24000,505
20241125,141100,14016517500,24000,24000,24050,24000,202
20241125,141000,14011669100,24000,24050,24050,24000,1657
20241125,140900,13971824400,24050,24150,24150,24050,454
20241125,140800,13960894350,24050,24050,24150,24000,1923
20241125,140700,13914602650,24050,24100,24100,24000,4084
20241125,140600,13816452900,24100,24050,24100,24050,1598
20241125,140500,13777957950,24050,24050,24100,24050,335
20241125,140400,13769892150,24050,24100,24100,24050,940
20241125,140300,13747250450,24050,24100,24100,24050,260
20241125,140200,13740986700,24050,24100,24100,24050,1171
20241125,140100,13712818650,24100,24050,24100,24050,766
20241125,140000,13694371250,24050,24100,24100,24050,134
20241125,135900,13691143650,24050,24150,24150,24050,1604
20241125,135800,13652512050,24100,24150,24150,24100,1445
20241125,135700,13617683600,24100,24200,24200,24100,4434
20241125,135600,13510542400,24250,24250,24300,24250,618
20241125,135500,13495546800,24300,24300,24350,24250,3078
20241125,135400,13420763250,24350,24250,24350,24250,2697
20241125,135300,13355221950,24150,24250,24300,24150,3826
20241125,135200,13262429500,24250,24150,24250,24100,5586
20241125,135100,13127321200,24150,24100,24150,24100,70
20241125,135000,13125631200,24150,24150,24150,24100,577
20241125,134900,13111701150,24100,24100,24150,24100,52
20241125,134800,13110446400,24100,24150,24150,24100,738
20241125,134700,13092649050,24150,24150,24150,24150,68
20241125,134600,13091006850,24150,24100,24150,24100,430
20241125,134500,13080631350,24100,24050,24100,24050,2632
20241125,134400,13017212250,24050,24050,24100,24050,1020
20241125,134300,12992678500,24050,24050,24050,24050,2154
20241125,134200,12940874800,24100,24050,24100,24050,279
20241125,134100,12934161650,24100,24100,24100,24050,566
20241125,134000,12920526600,24050,24100,24100,24050,440
20241125,133900,12909931350,24100,24100,24100,24050,175
20241125,133800,12905716350,24100,24050,24100,24050,392
20241125,133700,12896280700,24050,24100,24100,24050,1670
20241125,133600,12856109450,24050,24050,24100,24050,331
20241125,133500,12848148450,24050,24000,24050,24000,4686
20241125,133400,12735470650,24050,24050,24050,24050,171
20241125,133300,12731358100,24050,24000,24050,24000,191
20241125,133200,12726766400,24000,24000,24050,23950,997
20241125,133100,12702836650,24000,24000,24000,23950,1203
20241125,133000,12673964700,24000,24050,24050,24000,549
20241125,132900,12660784750,24000,24050,24100,24000,889
20241125,132800,12639406250,24050,24100,24100,24050,328
20241125,132700,12631517300,24100,24150,24200,24050,2467
20241125,132600,12572021600,24150,24100,24200,24100,1135
20241125,132500,12544615100,24100,24150,24150,24100,1090
20241125,132400,12518335200,24150,24100,24150,24100,1509
20241125,132300,12481912700,24100,24000,24100,24000,595
20241125,132200,12467599600,24000,24000,24000,23950,1285
20241125,132100,12436760500,24000,23950,24000,23950,627
20241125,132000,12421733700,23950,24050,24050,23950,5991
20241125,131900,12277978750,24050,24150,24150,24000,7308
20241125,131800,12101967350,24150,24150,24200,24150,793
20241125,131700,12082798500,24150,24200,24200,24150,852
20241125,131600,12062189250,24200,24250,24300,24200,2904
20241125,131500,11991827700,24250,24200,24300,24200,2329
20241125,131400,11935333450,24200,24200,24250,24200,508
20241125,131300,11923037300,24150,24300,24300,24150,2474
20241125,131200,11863171400,24300,24250,24300,24250,2073
20241125,131100,11812898100,24200,24300,24350,24200,7802
20241125,131000,11623207500,24350,24250,24350,24200,2067
20241125,130900,11572975450,24250,24250,24250,24200,712
20241125,130800,11555715050,24250,24300,24350,24150,5993
20241125,130700,11410343100,24250,24150,24350,24150,10961
20241125,130600,11144409350,24150,24150,24150,24150,1373
20241125,130500,11111251400,24150,24150,24150,24150,2767
20241125,130400,11044428350,24150,24150,24150,24150,149
20241125,130300,11040830000,24100,24150,24150,24100,259
20241125,130200,11034576500,24100,24100,24100,24100,276
20241125,130100,11027924900,24150,24150,24150,24100,251
20241125,130000,11021864300,24100,24100,24150,24100,370
20241125,125900,11012935800,24100,24000,24100,24000,6970
20241125,125800,10844970500,24100,24100,24100,24050,2586
20241125,125700,10782712900,24100,24050,24100,24000,1415
20241125,125600,10748693250,24050,24050,24050,23950,1151
20241125,125500,10721048900,24000,23950,24050,23950,2718
20241125,125400,10655822550,23950,24000,24000,23900,1117
20241125,125300,10629074400,23900,23900,24000,23900,575
20241125,125200,10615312850,23900,24000,24000,23900,318
20241125,125100,10607704300,24000,23950,24000,23900,920
20241125,125000,10585683400,23950,23950,24000,23950,2971
20241125,124900,10514525600,23950,24000,24000,23950,1241
20241125,124800,10484754700,24000,23950,24000,23950,672
20241125,124700,10468647650,24000,24100,24100,24000,2966
20241125,124600,10397455250,24050,24100,24100,24050,794
20241125,124500,10378358150,24150,24150,24200,24100,1526
20241125,124400,10341565500,24150,24150,24150,24100,2990
20241125,124300,10269357200,24150,24200,24200,24150,3307
20241125,124200,10189388850,24200,24000,24200,24000,4681
20241125,124100,10076463550,24050,24000,24100,24000,1905
20241125,124000,10030699550,24050,24100,24100,24000,182
20241125,123900,10026323150,24050,24100,24100,24000,1495
20241125,123800,9990348750,24100,24050,24100,24050,257
20241125,123700,9984167800,24000,24000,24050,24000,400
20241125,123600,9974561650,24000,24050,24050,24000,191
20241125,123500,9969972800,24050,24000,24050,24000,175
20241125,123400,9965770100,24000,24100,24100,24000,1636
20241125,123300,9926469600,24100,24100,24100,24050,676
20241125,123200,9910182200,24100,24050,24100,24050,1721
20241125,123100,9868744350,24050,24100,24100,24050,257
20241125,123000,9862551700,24100,24000,24100,24000,647
20241125,122900,9846988550,24000,24100,24100,24000,1617
20241125,122800,9808072550,24150,24150,24150,24100,564
20241125,122700,9794478850,24150,24150,24150,24100,1562
20241125,122600,9756809600,24200,24150,24200,24100,2239
20241125,122500,9702735200,24200,24200,24200,24150,4166
20241125,122400,9602002700,24150,24050,24150,24050,8136
20241125,122300,9405941400,24000,24050,24050,24000,366
20241125,122200,9397139300,24000,24000,24050,24000,42
20241125,122100,9396130450,24000,24050,24050,24000,203
20241125,122000,9391255850,24050,23900,24050,23900,4100
20241125,121900,9292932000,23950,23950,23950,23900,321
20241125,121800,9285244100,23950,23950,24000,23900,1172
20241125,121700,9257217650,23950,23950,23950,23900,107
20241125,121600,9254656000,23950,23950,23950,23950,488
20241125,121500,9242968400,23950,23950,23950,23950,395
20241125,121400,9233508150,23950,23950,23950,23900,439
20241125,121300,9223011500,23950,23950,24000,23950,200
20241125,121200,9218221450,23950,23950,24000,23950,59
20241125,121100,9216807700,23950,23950,24000,23950,509
20241125,121000,9204617050,23950,23950,23950,23950,254
20241125,120900,9198533750,23950,24000,24000,23900,123
20241125,120800,9195586200,24000,23950,24000,23900,105
20241125,120700,9193071600,23950,23900,23950,23900,2741
20241125,120600,9127553700,23900,23900,23950,23900,374
20241125,120500,9118606850,23950,23900,23950,23900,156
20241125,120400,9114878300,23950,23950,23950,23950,0
20241125,120300,9114878300,23950,23950,23950,23900,141
20241125,120200,9111501550,23950,23950,23950,23950,196
20241125,120100,9106807350,23950,23950,23950,23950,291
20241125,120000,9099837900,23950,23950,24000,23950,32
20241125,115900,9099071000,23950,23950,24000,23950,789
20241125,115800,9080173950,23950,23950,23950,23950,43
20241125,115700,9079144100,23950,23950,23950,23950,128
20241125,115600,9076078500,23950,23950,23950,23950,193
20241125,115500,9071456150,23950,23950,24000,23950,100
20241125,115400,9069058700,23950,23950,23950,23900,1228
20241125,115300,9039648250,23950,23950,23950,23900,224
20241125,115200,9034284200,23950,23950,23950,23900,708
20241125,115100,9017332550,23950,23900,23950,23900,75
20241125,115000,9015537400,23900,23850,23900,23850,333
20241125,114900,9007583350,23900,23850,23900,23850,455
20241125,114800,8996725250,23850,23850,23850,23850,307
20241125,114700,8989403300,23850,23850,23900,23850,90
20241125,114600,8987256750,23900,23850,23900,23850,135
20241125,114500,8984032000,23850,23900,23900,23850,365
20241125,114400,8975325000,23850,23900,23900,23850,189
20241125,114300,8970810450,23900,23900,23900,23900,558
20241125,114200,8957474250,23900,23900,23900,23850,73
20241125,114100,8955731050,23900,23850,23900,23850,204
20241125,114000,8950864750,23850,23850,23850,23800,100
20241125,113900,8948480300,23850,23900,23900,23850,991
20241125,113800,8924844100,23900,23900,23900,23850,256
20241125,113700,8918725850,23900,23850,23900,23850,466
20241125,113600,8907609650,23900,23900,23900,23850,564
20241125,113500,8894141550,23900,23900,23900,23900,140
20241125,113400,8890795550,23900,23900,23950,23900,173
20241125,113300,8886660800,23900,23900,23950,23900,82
20241125,113200,8884700550,23950,23950,23950,23950,22
20241125,113100,8884173650,23900,23900,23950,23900,49
20241125,113000,8883002500,23900,23900,23950,23900,819
20241125,112900,8863427850,23950,23950,23950,23950,42
20241125,112800,8862421950,23900,23950,23950,23900,98
20241125,112700,8860076450,23900,23900,23950,23900,69
20241125,112600,8858425100,23900,23900,23900,23900,252
20241125,112500,8852402300,23900,23900,23900,23900,2
20241125,112400,8852354500,23900,23900,23950,23900,1034
20241125,112300,8827641200,23900,23900,23950,23900,499
20241125,112200,8815707550,23900,23900,23900,23900,539
20241125,112100,8802825450,23900,23900,23950,23900,425
20241125,112000,8792655350,23900,23950,23950,23900,45
20241125,111900,8791578600,23950,23950,23950,23950,8
20241125,111800,8791387000,23950,23900,23950,23900,189
20241125,111700,8786861850,23900,23900,23900,23900,381
20241125,111600,8777755950,23900,23900,23900,23900,116
20241125,111500,8774983550,23900,23900,23950,23900,235
20241125,111400,8769366600,23900,23900,23950,23900,258
20241125,111300,8763198950,23950,23950,24000,23950,647
20241125,111200,8747680350,23950,23800,24000,23800,3950
20241125,111100,8653132100,23800,23850,23900,23800,350
20241125,111000,8644797600,23850,23900,23900,23850,223
20241125,110900,8639469000,23900,23800,23900,23750,334
20241125,110800,8631508700,23750,23750,23750,23750,1145
20241125,110700,8604314950,23750,23800,23800,23750,1124
20241125,110600,8577564000,23800,23800,23850,23700,4572
20241125,110500,8468992350,23800,23750,23800,23750,196
20241125,110400,8464329200,23800,23800,23800,23800,2016
20241125,110300,8416348400,23800,23750,23850,23750,314
20241125,110200,8408870500,23800,23800,23850,23800,1774
20241125,110100,8366649100,23800,23800,23850,23800,486
20241125,110000,8355081950,23800,23800,23850,23800,137
20241125,105900,8351820800,23800,23850,23850,23800,694
20241125,105800,8335298150,23800,23850,23850,23800,912
20241125,105700,8313547150,23850,23900,23900,23850,30
20241125,105600,8312830900,23800,23900,23900,23800,588
20241125,105500,8298802250,23900,23900,23950,23850,659
20241125,105400,8283059500,23900,23950,23950,23900,42
20241125,105300,8282053700,23950,23950,23950,23950,526
20241125,105200,8269456000,23950,23850,23950,23850,863
20241125,105100,8248843450,23900,23900,23900,23850,382
20241125,105000,8239730650,23900,23800,23900,23800,990
20241125,104900,8216145400,23800,23800,23800,23750,1212
20241125,104800,8187314650,23800,23850,23900,23750,2692
20241125,104700,8123236350,23900,23900,23900,23900,81
20241125,104600,8121300450,23900,23900,23950,23850,1868
20241125,104500,8076716400,23850,23850,23900,23850,334
20241125,104400,8068748950,23850,23850,23900,23800,1874
20241125,104300,8024030750,23900,23950,23950,23900,3528
20241125,104200,7939598050,24000,24000,24000,23950,668
20241125,104100,7923570150,24000,24000,24000,24000,33
20241125,104000,7922778150,24000,24000,24050,24000,1466
20241125,103900,7887553500,24000,24000,24050,23950,1040
20241125,103800,7862594900,24000,23950,24000,23950,548
20241125,103700,7849445100,24000,24000,24000,23950,366
20241125,103600,7840661250,24000,24000,24000,23950,1357
20241125,103500,7808093300,24000,24000,24050,23950,242
20241125,103400,7802285450,24000,24000,24000,23950,465
20241125,103300,7791140100,24000,23900,24000,23900,386
20241125,103200,7781897450,23900,23950,24000,23900,943
20241125,103100,7759317950,23950,23950,24000,23950,1297
20241125,103000,7728236850,23950,24050,24100,23950,3033
20241125,102900,7655447800,24050,24150,24150,24050,1641
20241125,102800,7615926150,24100,24100,24100,24050,845
20241125,102700,7595563800,24100,24100,24150,24100,1307
20241125,102600,7564034250,24100,24000,24150,24000,3202
20241125,102500,7486922500,24000,23950,24050,23900,1043
20241125,102400,7461946750,24000,24050,24050,23850,3925
20241125,102300,7368075300,24050,23900,24050,23900,1215
20241125,102200,7338953300,23900,23800,23900,23750,860
20241125,102100,7318421100,23800,23850,23900,23750,2470
20241125,102000,7259548050,23900,23900,23950,23900,1045
20241125,101900,7234572050,23900,24000,24000,23900,2293
20241125,101800,7179565600,24050,24050,24100,24000,1156
20241125,101700,7151759450,24050,24100,24100,24050,799
20241125,101600,7132517100,24100,24050,24100,24050,3126
20241125,101500,7057200350,24100,24000,24100,23950,4823
20241125,101400,6941297150,24050,24000,24100,24000,2572
20241125,101300,6879493600,24000,24100,24150,24000,9135
20241125,101200,6659680100,24100,23950,24100,23900,5553
20241125,101100,6526280700,23950,23950,23950,23900,898
20241125,101000,6504786200,23950,23850,24000,23850,2102
20241125,100900,6454498050,23900,23900,23900,23850,387
20241125,100800,6445249400,23900,23800,23900,23800,1768
20241125,100700,6403040850,23800,23850,23850,23800,545
20241125,100600,6390049150,23850,23850,23850,23850,608
20241125,100500,6375548350,23750,23800,23850,23750,899
20241125,100400,6354150600,23800,23750,23850,23700,1923
20241125,100300,6308417550,23750,23750,23750,23700,189
20241125,100200,6303935050,23750,23750,23800,23700,659
20241125,100100,6288285800,23750,23750,23800,23750,429
20241125,100000,6278093950,23750,23750,23800,23750,122
20241125,095900,6275193900,23750,23750,23750,23750,538
20241125,095800,6262416400,23800,23750,23800,23750,329
20241125,095700,6254602600,23750,23800,23850,23750,1512
20241125,095600,6218654000,23750,23800,23800,23750,1517
20241125,095500,6182582150,23800,23750,23800,23700,676
20241125,095400,6166505900,23750,23850,23850,23700,3916
20241125,095300,6073373000,23850,23950,23950,23800,2939
20241125,095200,6003229250,23900,23750,23900,23750,5690
20241125,095100,5867738150,23800,23850,23850,23800,4187
20241125,095000,5768065750,23850,23900,23900,23850,4088
20241125,094900,5670507950,23900,23900,23950,23900,3388
20241125,094800,5589524650,23800,23800,23850,23750,1582
20241125,094700,5551846250,23750,23800,23800,23750,943
20241125,094600,5529446950,23800,23800,23800,23750,724
20241125,094500,5512233350,23800,23750,23800,23750,2127
20241125,094400,5461715100,23750,23850,23900,23750,3439
20241125,094300,5379765900,23850,23950,23950,23850,2293
20241125,094200,5325007600,23950,23850,24000,23850,5521
20241125,094100,5192765500,23900,23850,23900,23850,4549
20241125,094000,5084058200,23850,23750,23900,23700,4382
20241125,093900,4979690250,23750,23750,23800,23700,278
20241125,093800,4973087750,23800,23650,23850,23650,3484
20241125,093700,4890256050,23650,23650,23650,23550,3457
20241125,093600,4808654800,23700,23650,23700,23650,217
20241125,093500,4803522150,23600,23700,23700,23600,3737
20241125,093400,4715215050,23750,23750,23750,23650,3354
20241125,093300,4635643200,23750,23700,23750,23650,973
20241125,093200,4612580850,23650,23650,23750,23650,681
20241125,093100,4596427500,23650,23650,23750,23600,2173
20241125,093000,4545004950,23650,23550,23700,23550,345
20241125,092900,4536844800,23550,23650,23650,23550,2829
20241125,092800,4470079350,23650,23800,23800,23650,2615
20241125,092700,4408132350,23800,23750,23800,23700,936
20241125,092600,4385908150,23750,23700,23850,23650,1558
20241125,092500,4348958400,23700,23650,23950,23650,11292
20241125,092400,4080086450,23650,23600,23750,23600,2018
20241125,092300,4032433900,23600,23650,23650,23600,1937
20241125,092200,3986694050,23650,23750,23800,23650,4883
20241125,092100,3870825700,23750,23700,23850,23700,8443
20241125,092000,3670188100,23700,23750,23800,23700,4192
20241125,091900,3570556650,23700,23400,23750,23400,4906
20241125,091800,3454459600,23450,23300,23500,23300,1600
20241125,091700,3416975200,23300,23300,23400,23200,4871
20241125,091600,3303665350,23300,23300,23350,23250,2188
20241125,091500,3252680550,23350,23200,23350,23150,12509
20241125,091400,2962209800,23250,23250,23350,23200,6172
20241125,091300,2818678150,23250,23250,23300,23250,1065
20241125,091200,2793905250,23250,23400,23500,23200,4563
20241125,091100,2687593200,23350,23550,23600,23350,3246
20241125,091000,2611508350,23500,23550,23550,23400,6151
20241125,090900,2467155100,23550,23550,23650,23500,1642
20241125,090800,2428432750,23600,23450,23750,23350,6370
20241125,090700,2278133550,23450,23350,23500,23150,3370
20241125,090600,2199391750,23350,23150,23450,23100,6889
20241125,090500,2039377300,23300,23300,23300,23100,14275
20241125,090400,1708621300,23300,23450,23550,23200,16872
20241125,090300,1314860850,23400,23600,23600,23300,8545
20241125,090200,1114778800,23400,23650,23700,23400,12488
20241125,090100,820766500,23600,23700,23700,23500,7506
20241125,090000,643436550,23700,23850,23950,23450,26882