KissMeData/049770/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,193400,527204050,31650,31650,31650,31650,1186
20241125,193300,527204050,31650,31650,31650,31650,0
20241125,193200,527204050,31650,31650,31650,31650,0
20241125,193100,527204050,31650,31650,31650,31650,0
20241125,193000,527204050,31650,31650,31650,31650,0
20241125,192900,527204050,31650,31650,31650,31650,0
20241125,192800,527204050,31650,31650,31650,31650,0
20241125,192700,527204050,31650,31650,31650,31650,0
20241125,192600,527204050,31650,31650,31650,31650,0
20241125,192500,527204050,31650,31650,31650,31650,0
20241125,192400,527204050,31650,31650,31650,31650,0
20241125,192300,527204050,31650,31650,31650,31650,0
20241125,192200,527204050,31650,31650,31650,31650,0
20241125,192100,527204050,31650,31650,31650,31650,0
20241125,192000,527204050,31650,31650,31650,31650,0
20241125,191900,527204050,31650,31650,31650,31650,0
20241125,191800,527204050,31650,31650,31650,31650,0
20241125,191700,527204050,31650,31650,31650,31650,0
20241125,191600,527204050,31650,31650,31650,31650,0
20241125,191500,527204050,31650,31650,31650,31650,0
20241125,191400,527204050,31650,31650,31650,31650,0
20241125,191300,527204050,31650,31650,31650,31650,0
20241125,191200,527204050,31650,31650,31650,31650,0
20241125,191100,527204050,31650,31650,31650,31650,0
20241125,191000,527204050,31650,31650,31650,31650,0
20241125,190900,527204050,31650,31650,31650,31650,0
20241125,190800,527204050,31650,31650,31650,31650,0
20241125,190700,527204050,31650,31650,31650,31650,0
20241125,190600,527204050,31650,31650,31650,31650,0
20241125,190500,527204050,31650,31650,31650,31650,0
20241125,190400,527204050,31650,31650,31650,31650,1186
20241125,190300,527204050,31650,31650,31650,31650,0
20241125,190200,527204050,31650,31650,31650,31650,0
20241125,190100,527204050,31650,31650,31650,31650,0
20241125,190000,527204050,31650,31650,31650,31650,0
20241125,185900,527204050,31650,31650,31650,31650,0
20241125,185800,527204050,31650,31650,31650,31650,0
20241125,185700,527204050,31650,31650,31650,31650,0
20241125,185600,527204050,31650,31650,31650,31650,0
20241125,185500,527204050,31650,31650,31650,31650,0
20241125,185400,527204050,31650,31650,31650,31650,0
20241125,185300,527204050,31650,31650,31650,31650,0
20241125,185200,527204050,31650,31650,31650,31650,0
20241125,185100,527204050,31650,31650,31650,31650,0
20241125,185000,527204050,31650,31650,31650,31650,0
20241125,184900,527204050,31650,31650,31650,31650,0
20241125,184800,527204050,31650,31650,31650,31650,0
20241125,184700,527204050,31650,31650,31650,31650,0
20241125,184600,527204050,31650,31650,31650,31650,0
20241125,184500,527204050,31650,31650,31650,31650,0
20241125,184400,527204050,31650,31650,31650,31650,0
20241125,184300,527204050,31650,31650,31650,31650,0
20241125,184200,527204050,31650,31650,31650,31650,0
20241125,184100,527204050,31650,31650,31650,31650,0
20241125,184000,527204050,31650,31650,31650,31650,0
20241125,183900,527204050,31650,31650,31650,31650,0
20241125,183800,527204050,31650,31650,31650,31650,0
20241125,183700,527204050,31650,31650,31650,31650,0
20241125,183600,527204050,31650,31650,31650,31650,0
20241125,183500,527204050,31650,31650,31650,31650,0
20241125,183400,527204050,31650,31650,31650,31650,1186
20241125,183300,527204050,31650,31650,31650,31650,0
20241125,183200,527204050,31650,31650,31650,31650,0
20241125,183100,527204050,31650,31650,31650,31650,0
20241125,183000,527204050,31650,31650,31650,31650,0
20241125,182900,527204050,31650,31650,31650,31650,0
20241125,182800,527204050,31650,31650,31650,31650,0
20241125,182700,527204050,31650,31650,31650,31650,0
20241125,182600,527204050,31650,31650,31650,31650,0
20241125,182500,527204050,31650,31650,31650,31650,0
20241125,182400,527204050,31650,31650,31650,31650,0
20241125,182300,527204050,31650,31650,31650,31650,0
20241125,182200,527204050,31650,31650,31650,31650,0
20241125,182100,527204050,31650,31650,31650,31650,0
20241125,182000,527204050,31650,31650,31650,31650,0
20241125,181900,527204050,31650,31650,31650,31650,0
20241125,181800,527204050,31650,31650,31650,31650,0
20241125,181700,527204050,31650,31650,31650,31650,0
20241125,181600,527204050,31650,31650,31650,31650,0
20241125,181500,527204050,31650,31650,31650,31650,0
20241125,181400,527204050,31650,31650,31650,31650,0
20241125,181300,527204050,31650,31650,31650,31650,0
20241125,181200,527204050,31650,31650,31650,31650,0
20241125,181100,527204050,31650,31650,31650,31650,0
20241125,181000,527204050,31650,31650,31650,31650,0
20241125,180900,527204050,31650,31650,31650,31650,0
20241125,180800,527204050,31650,31650,31650,31650,0
20241125,180700,527204050,31650,31650,31650,31650,0
20241125,180600,527204050,31650,31650,31650,31650,0
20241125,180500,527204050,31650,31650,31650,31650,0
20241125,180400,527204050,31650,31650,31650,31650,1186
20241125,180300,527204050,31650,31650,31650,31650,0
20241125,180200,527204050,31650,31650,31650,31650,0
20241125,180100,527204050,31650,31650,31650,31650,0
20241125,180000,527204050,31650,31650,31650,31650,0
20241125,175900,527204050,31650,31650,31650,31650,0
20241125,175800,527204050,31650,31650,31650,31650,0
20241125,175700,527204050,31650,31650,31650,31650,0
20241125,175600,527204050,31650,31650,31650,31650,0
20241125,175500,527204050,31650,31650,31650,31650,0
20241125,175400,527204050,31650,31650,31650,31650,0
20241125,175300,527204050,31650,31650,31650,31650,0
20241125,175200,527204050,31650,31650,31650,31650,0
20241125,175100,527204050,31650,31650,31650,31650,0
20241125,175000,527204050,31650,31650,31650,31650,0
20241125,174900,527204050,31650,31650,31650,31650,0
20241125,174800,527204050,31650,31650,31650,31650,0
20241125,174700,527204050,31650,31650,31650,31650,0
20241125,174600,527204050,31650,31650,31650,31650,0
20241125,174500,527204050,31650,31650,31650,31650,0
20241125,174400,527204050,31650,31650,31650,31650,0
20241125,174300,527204050,31650,31650,31650,31650,0
20241125,174200,527204050,31650,31650,31650,31650,0
20241125,174100,527204050,31650,31650,31650,31650,0
20241125,174000,527204050,31650,31650,31650,31650,0
20241125,173900,527204050,31650,31650,31650,31650,0
20241125,173800,527204050,31650,31650,31650,31650,0
20241125,173700,527204050,31650,31650,31650,31650,0
20241125,173600,527204050,31650,31650,31650,31650,0
20241125,173500,527204050,31650,31650,31650,31650,0
20241125,173400,527204050,31650,31650,31650,31650,1186
20241125,173300,527204050,31650,31650,31650,31650,0
20241125,173200,527204050,31650,31650,31650,31650,0
20241125,173100,527204050,31650,31650,31650,31650,0
20241125,173000,527204050,31650,31650,31650,31650,0
20241125,172900,527204050,31650,31650,31650,31650,0
20241125,172800,527204050,31650,31650,31650,31650,0
20241125,172700,527204050,31650,31650,31650,31650,0
20241125,172600,527204050,31650,31650,31650,31650,0
20241125,172500,527204050,31650,31650,31650,31650,0
20241125,172400,527204050,31650,31650,31650,31650,0
20241125,172300,527204050,31650,31650,31650,31650,0
20241125,172200,527204050,31650,31650,31650,31650,0
20241125,172100,527204050,31650,31650,31650,31650,0
20241125,172000,527204050,31650,31650,31650,31650,0
20241125,171900,527204050,31650,31650,31650,31650,0
20241125,171800,527204050,31650,31650,31650,31650,0
20241125,171700,527204050,31650,31650,31650,31650,0
20241125,171600,527204050,31650,31650,31650,31650,0
20241125,171500,527204050,31650,31650,31650,31650,0
20241125,171400,527204050,31650,31650,31650,31650,0
20241125,171300,527204050,31650,31650,31650,31650,0
20241125,171200,527204050,31650,31650,31650,31650,0
20241125,171100,527204050,31650,31650,31650,31650,0
20241125,171000,527204050,31650,31650,31650,31650,0
20241125,170900,527204050,31650,31650,31650,31650,0
20241125,170800,527204050,31650,31650,31650,31650,0
20241125,170700,527204050,31650,31650,31650,31650,0
20241125,170600,527204050,31650,31650,31650,31650,0
20241125,170500,527204050,31650,31650,31650,31650,0
20241125,170400,527204050,31650,31650,31650,31650,1186
20241125,170300,527204050,31650,31650,31650,31650,0
20241125,170200,527204050,31650,31650,31650,31650,0
20241125,170100,527204050,31650,31650,31650,31650,0
20241125,170000,527204050,31650,31650,31650,31650,0
20241125,165900,527204050,31650,31650,31650,31650,0
20241125,165800,527204050,31650,31650,31650,31650,0
20241125,165700,527204050,31650,31650,31650,31650,0
20241125,165600,527204050,31650,31650,31650,31650,0
20241125,165500,527204050,31650,31650,31650,31650,0
20241125,165400,527204050,31650,31650,31650,31650,0
20241125,165300,527204050,31650,31650,31650,31650,0
20241125,165200,527204050,31650,31650,31650,31650,0
20241125,165100,527204050,31650,31650,31650,31650,0
20241125,165000,527204050,31650,31650,31650,31650,0
20241125,164900,527204050,31650,31650,31650,31650,0
20241125,164800,527204050,31650,31650,31650,31650,0
20241125,164700,527204050,31650,31650,31650,31650,0
20241125,164600,527204050,31650,31650,31650,31650,0
20241125,164500,527204050,31650,31650,31650,31650,0
20241125,164400,527204050,31650,31650,31650,31650,0
20241125,164300,527204050,31650,31650,31650,31650,0
20241125,164200,527204050,31650,31650,31650,31650,0
20241125,164100,527204050,31650,31650,31650,31650,0
20241125,164000,527204050,31650,31650,31650,31650,0
20241125,163900,527204050,31650,31650,31650,31650,0
20241125,163800,527204050,31650,31650,31650,31650,0
20241125,163700,527204050,31650,31650,31650,31650,0
20241125,163600,527204050,31650,31650,31650,31650,0
20241125,163500,527204050,31650,31650,31650,31650,0
20241125,163400,527204050,31650,31650,31650,31650,1186
20241125,163300,527204050,31650,31650,31650,31650,0
20241125,163200,527204050,31650,31650,31650,31650,0
20241125,163100,527204050,31650,31650,31650,31650,0
20241125,163000,527204050,31650,31650,31650,31650,0
20241125,162900,527204050,31650,31650,31650,31650,0
20241125,162800,527204050,31650,31650,31650,31650,0
20241125,162700,527204050,31650,31650,31650,31650,0
20241125,162600,527204050,31650,31650,31650,31650,0
20241125,162500,527204050,31650,31650,31650,31650,0
20241125,162400,527204050,31650,31650,31650,31650,0
20241125,162300,527204050,31650,31650,31650,31650,0
20241125,162200,527204050,31650,31650,31650,31650,0
20241125,162100,527204050,31650,31650,31650,31650,0
20241125,162000,527204050,31650,31650,31650,31650,0
20241125,161900,527204050,31650,31650,31650,31650,0
20241125,161800,527204050,31650,31650,31650,31650,0
20241125,161700,527204050,31650,31650,31650,31650,0
20241125,161600,527204050,31650,31650,31650,31650,0
20241125,161500,527204050,31650,31650,31650,31650,0
20241125,161400,527204050,31650,31650,31650,31650,0
20241125,161300,527204050,31650,31650,31650,31650,0
20241125,161200,527204050,31650,31650,31650,31650,0
20241125,161100,527204050,31650,31650,31650,31650,0
20241125,161000,527204050,31650,31650,31650,31650,0
20241125,160900,527204050,31650,31650,31650,31650,0
20241125,160800,527204050,31650,31650,31650,31650,0
20241125,160700,527204050,31650,31650,31650,31650,0
20241125,160600,527204050,31650,31650,31650,31650,0
20241125,160500,527204050,31650,31650,31650,31650,0
20241125,160400,527204050,31650,31650,31650,31650,1186
20241125,160300,527204050,31650,31650,31650,31650,0
20241125,160200,527204050,31650,31650,31650,31650,0
20241125,160100,527204050,31650,31650,31650,31650,0
20241125,160000,527204050,31650,31650,31650,31650,0
20241125,155900,527204050,31650,31650,31650,31650,0
20241125,155800,527204050,31650,31650,31650,31650,0
20241125,155700,527204050,31650,31650,31650,31650,0
20241125,155600,527204050,31650,31650,31650,31650,0
20241125,155500,527204050,31650,31650,31650,31650,0
20241125,155400,527204050,31650,31650,31650,31650,0
20241125,155300,527204050,31650,31650,31650,31650,0
20241125,155200,527204050,31650,31650,31650,31650,0
20241125,155100,527204050,31650,31650,31650,31650,0
20241125,155000,527204050,31650,31650,31650,31650,0
20241125,154900,527204050,31650,31650,31650,31650,0
20241125,154800,527204050,31650,31650,31650,31650,0
20241125,154700,527204050,31650,31650,31650,31650,0
20241125,154600,527204050,31650,31650,31650,31650,0
20241125,154500,527204050,31650,31650,31650,31650,0
20241125,154400,527204050,31650,31650,31650,31650,0
20241125,154300,527204050,31650,31650,31650,31650,0
20241125,154200,527204050,31650,31650,31650,31650,0
20241125,154100,527204050,31650,31650,31650,31650,0
20241125,154000,527204050,31650,31650,31650,31650,0
20241125,153900,527204050,31650,31650,31650,31650,0
20241125,153800,527204050,31650,31650,31650,31650,0
20241125,153700,527204050,31650,31650,31650,31650,0
20241125,153600,527204050,31650,31650,31650,31650,0
20241125,153500,527204050,31650,31650,31650,31650,0
20241125,153400,527204050,31650,31650,31650,31650,1186
20241125,153300,527204050,31650,31650,31650,31650,0
20241125,153200,527204050,31650,31650,31650,31650,0
20241125,153100,527204050,31650,31650,31650,31650,0
20241125,153000,527204050,31650,31650,31650,31650,1186
20241125,152900,489667150,31650,31650,31650,31650,0
20241125,152800,489667150,31650,31650,31650,31650,0
20241125,152700,489667150,31650,31650,31650,31650,0
20241125,152600,489667150,31650,31650,31650,31650,0
20241125,152500,489667150,31650,31650,31650,31650,0
20241125,152400,489667150,31650,31650,31650,31650,0
20241125,152300,489667150,31650,31650,31650,31650,0
20241125,152200,489667150,31650,31650,31650,31650,0
20241125,152100,489667150,31650,31650,31650,31650,0
20241125,152000,489667150,31650,31650,31650,31650,0
20241125,151900,489667150,31650,31500,31650,31450,45
20241125,151800,488247200,31500,31650,31650,31500,61
20241125,151700,486318600,31600,31650,31650,31600,75
20241125,151600,483945500,31600,31550,31650,31550,20
20241125,151500,483313750,31550,31600,31650,31550,89
20241125,151400,480501100,31650,31600,31650,31600,63
20241125,151300,478509650,31600,31700,31700,31600,183
20241125,151200,472712100,31600,31700,31700,31550,98
20241125,151100,469610150,31650,31600,31700,31600,344
20241125,151000,458722850,31600,31650,31650,31600,83
20241125,150900,456098800,31600,31600,31650,31600,183
20241125,150800,450315400,31650,31600,31650,31600,83
20241125,150700,447689400,31650,31600,31650,31600,41
20241125,150600,446392650,31650,31600,31650,31600,52
20241125,150500,444748800,31600,31600,31650,31600,55
20241125,150400,443009350,31600,31600,31650,31600,31
20241125,150300,442029150,31650,31650,31650,31600,243
20241125,150200,434349100,31600,31600,31650,31600,78
20241125,150100,431882350,31600,31600,31650,31600,32
20241125,150000,430870550,31650,31600,31650,31600,161
20241125,145900,425775900,31650,31650,31650,31600,37
20241125,145800,424605800,31650,31650,31650,31600,55
20241125,145700,422865400,31600,31650,31650,31600,24
20241125,145600,422106350,31650,31650,31650,31600,33
20241125,145500,421062250,31600,31650,31650,31600,24
20241125,145400,420303150,31600,31600,31650,31600,26
20241125,145300,419480950,31650,31600,31650,31600,54
20241125,145200,417772850,31650,31600,31650,31600,70
20241125,145100,415560200,31650,31650,31650,31600,46
20241125,145000,414105950,31600,31550,31600,31550,301
20241125,144900,404594950,31550,31550,31600,31550,48
20241125,144800,403079300,31550,31550,31550,31550,177
20241125,144700,397494950,31600,31550,31600,31500,32
20241125,144600,396485800,31500,31500,31500,31500,18
20241125,144500,395918800,31450,31450,31500,31450,42
20241125,144400,394596200,31500,31450,31500,31450,58
20241125,144300,392770050,31450,31500,31500,31450,45
20241125,144200,391353300,31500,31500,31500,31450,28
20241125,144100,390471550,31450,31500,31500,31450,37
20241125,144000,389306300,31500,31500,31550,31500,31
20241125,143900,388328600,31550,31500,31550,31500,25
20241125,143800,387540450,31500,31500,31550,31450,21
20241125,143700,386879100,31500,31400,31500,31400,41
20241125,143600,385588700,31450,31400,31450,31400,146
20241125,143500,380997200,31400,31400,31450,31400,66
20241125,143400,378922800,31400,31450,31450,31400,193
20241125,143300,372853300,31450,31550,31550,31450,42
20241125,143200,371530350,31500,31500,31550,31500,28
20241125,143100,370647750,31500,31550,31550,31500,97
20241125,143000,367588450,31600,31550,31600,31550,56
20241125,142900,365820400,31550,31550,31600,31550,28
20241125,142800,364936400,31600,31600,31600,31550,45
20241125,142700,363515400,31550,31550,31600,31550,44
20241125,142600,362126550,31550,31600,31600,31550,38
20241125,142500,360926500,31550,31600,31600,31550,11
20241125,142400,360579400,31550,31550,31550,31500,33
20241125,142300,359538700,31550,31550,31550,31550,29
20241125,142200,358623750,31550,31600,31600,31550,102
20241125,142100,355405000,31600,31600,31600,31600,24
20241125,142000,354646600,31550,31550,31600,31550,21
20241125,141900,353983400,31600,31600,31600,31550,150
20241125,141800,349243650,31550,31550,31600,31550,45
20241125,141700,347823300,31550,31600,31600,31550,29
20241125,141600,346907150,31600,31550,31600,31550,21
20241125,141500,346244000,31600,31600,31600,31600,13
20241125,141400,345833200,31600,31600,31600,31550,30
20241125,141300,344885450,31550,31600,31600,31550,97
20241125,141200,341820900,31650,31600,31650,31600,72
20241125,141100,339545100,31550,31600,31600,31550,21
20241125,141000,338881900,31600,31600,31600,31600,24
20241125,140900,338123500,31550,31600,31600,31550,20
20241125,140800,337491900,31600,31600,31600,31550,18
20241125,140700,336923350,31600,31600,31600,31550,44
20241125,140600,335533150,31550,31600,31600,31550,24
20241125,140500,334775000,31550,31600,31600,31550,26
20241125,140400,333953800,31600,31600,31600,31600,19
20241125,140300,333353400,31550,31550,31600,31550,19
20241125,140200,332753900,31600,31550,31600,31550,33
20241125,140100,331711850,31600,31550,31600,31550,35
20241125,140000,330606500,31550,31550,31600,31550,32
20241125,135900,329595800,31550,31500,31550,31500,29
20241125,135800,328681200,31550,31550,31550,31550,1
20241125,135700,328649650,31550,31500,31550,31500,29
20241125,135600,327735200,31550,31550,31550,31550,20
20241125,135500,327104200,31500,31500,31550,31500,32
20241125,135400,326095150,31500,31600,31600,31500,24
20241125,135300,325337200,31600,31550,31600,31550,21
20241125,135200,324673750,31550,31650,31650,31550,102
20241125,135100,321451350,31600,31600,31650,31600,29
20241125,135000,320533850,31600,31650,31650,31600,49
20241125,134900,318983350,31600,31600,31650,31600,30
20241125,134800,318034350,31650,31600,31650,31600,28
20241125,134700,317148550,31600,31650,31650,31600,24
20241125,134600,316389050,31600,31600,31600,31600,10
20241125,134500,316073050,31600,31550,31600,31550,43
20241125,134400,314714300,31550,31600,31600,31550,30
20241125,134300,313766800,31550,31650,31650,31550,24
20241125,134200,313007500,31600,31600,31650,31600,17
20241125,134100,312470250,31600,31600,31600,31600,18
20241125,134000,311901450,31650,31600,31650,31600,31
20241125,133900,310920700,31600,31650,31650,31600,24
20241125,133800,310161200,31600,31600,31650,31600,42
20241125,133700,308833000,31650,31600,31650,31600,52
20241125,133600,307187500,31600,31650,31650,31600,25
20241125,133500,306396500,31600,31600,31600,31600,7
20241125,133400,306175300,31600,31550,31600,31550,21
20241125,133300,305512000,31550,31600,31600,31550,68
20241125,133200,303363550,31600,31500,31600,31500,11
20241125,133100,303016550,31500,31550,31600,31500,22
20241125,133000,302322500,31500,31550,31550,31500,7
20241125,132900,302101950,31600,31550,31600,31550,28
20241125,132800,301217550,31550,31600,31600,31550,449
20241125,132700,287030500,31550,31550,31600,31550,34
20241125,132600,285956700,31550,31500,31600,31500,15
20241125,132500,285483450,31500,31550,31550,31500,22
20241125,132400,284789550,31550,31600,31600,31550,30
20241125,132300,283841600,31550,31550,31550,31500,27
20241125,132200,282990100,31500,31500,31550,31500,47
20241125,132100,281507600,31550,31500,31550,31500,31
20241125,132000,280530050,31500,31550,31550,31500,25
20241125,131900,279741400,31500,31600,31600,31500,33
20241125,131800,278699550,31600,31550,31600,31550,23
20241125,131700,277973600,31600,31600,31600,31550,55
20241125,131600,276235850,31550,31550,31550,31550,7
20241125,131500,276015000,31550,31550,31600,31550,40
20241125,131400,274751600,31550,31550,31600,31550,21
20241125,131300,274088100,31550,31550,31550,31550,11
20241125,131200,273741050,31550,31550,31600,31550,43
20241125,131100,272382550,31550,31500,31550,31500,7
20241125,131000,272161950,31600,31550,31600,31550,32
20241125,130900,271151150,31550,31550,31550,31550,23
20241125,130800,270425500,31500,31550,31550,31500,39
20241125,130700,269195250,31500,31500,31550,31500,9
20241125,130600,268911700,31500,31550,31550,31500,48
20241125,130500,267397500,31500,31500,31550,31500,31
20241125,130400,266419950,31500,31500,31550,31500,31
20241125,130300,265442300,31500,31500,31550,31500,24
20241125,130200,264685250,31500,31550,31550,31500,29
20241125,130100,263770800,31500,31500,31550,31500,7
20241125,130000,263550250,31550,31500,31550,31500,27
20241125,125900,262698700,31550,31500,31550,31500,29
20241125,125800,261784150,31550,31500,31550,31500,36
20241125,125700,260648800,31500,31550,31550,31500,21
20241125,125600,259986350,31500,31550,31550,31500,10
20241125,125500,259671300,31550,31500,31550,31500,29
20241125,125400,258756500,31500,31500,31550,31500,36
20241125,125300,257621550,31500,31550,31550,31500,30
20241125,125200,256675450,31500,31500,31550,31500,27
20241125,125100,255823900,31500,31550,31550,31500,28
20241125,125000,254940850,31500,31500,31500,31500,13
20241125,124900,254531350,31550,31500,31550,31500,40
20241125,124800,253270250,31500,31450,31500,31450,19
20241125,124700,252672200,31550,31500,31550,31500,41
20241125,124600,251378800,31500,31550,31550,31500,36
20241125,124500,250243250,31500,31550,31550,31500,11
20241125,124400,249896700,31500,31450,31500,31450,22
20241125,124300,249203750,31500,31550,31550,31500,33
20241125,124200,248162650,31550,31550,31550,31500,13
20241125,124100,247752600,31600,31550,31600,31550,17
20241125,124000,247216200,31550,31550,31550,31550,21
20241125,123900,246553650,31500,31500,31500,31500,15
20241125,123800,246081150,31500,31450,31500,31450,23
20241125,123700,245356700,31450,31550,31550,31400,28
20241125,123600,244474550,31500,31500,31550,31500,70
20241125,123500,242266950,31500,31550,31550,31500,29
20241125,123400,241352500,31500,31550,31550,31500,33
20241125,123300,240311900,31550,31500,31550,31500,5
20241125,123200,240154350,31500,31500,31550,31500,29
20241125,123100,239239750,31500,31500,31550,31500,42
20241125,123000,237915700,31500,31500,31550,31500,24
20241125,122900,237158650,31500,31500,31550,31500,34
20241125,122800,236086450,31500,31500,31500,31500,6
20241125,122700,235897450,31550,31500,31550,31500,23
20241125,122600,235172000,31500,31450,31550,31450,43
20241125,122500,233816500,31500,31450,31500,31450,72
20241125,122400,231548800,31450,31500,31500,31450,5
20241125,122300,231391500,31400,31450,31450,31400,23
20241125,122200,230668200,31400,31400,31450,31400,6
20241125,122100,230479750,31500,31450,31500,31450,38
20241125,122000,229282850,31450,31500,31500,31450,7
20241125,121900,229062600,31550,31450,31550,31450,27
20241125,121800,228212100,31450,31450,31450,31450,13
20241125,121700,227803250,31500,31500,31500,31450,65
20241125,121600,225756050,31450,31450,31500,31450,6
20241125,121500,225567300,31500,31450,31500,31450,29
20241125,121400,224654150,31500,31450,31500,31450,31
20241125,121300,223678200,31450,31450,31450,31450,12
20241125,121200,223300800,31400,31500,31500,31400,33
20241125,121100,222262100,31500,31500,31550,31500,30
20241125,121000,221317050,31550,31550,31550,31500,37
20241125,120900,220150400,31500,31500,31500,31500,12
20241125,120800,219772400,31500,31500,31550,31500,33
20241125,120700,218731800,31500,31550,31550,31500,21
20241125,120600,218069300,31450,31600,31600,31450,230
20241125,120500,210822000,31550,31600,31600,31550,2
20241125,120400,210758850,31550,31550,31550,31500,16
20241125,120300,210254500,31550,31550,31600,31550,33
20241125,120200,209212250,31550,31550,31600,31550,64
20241125,120100,207190500,31550,31550,31550,31550,11
20241125,120000,206843450,31500,31500,31600,31500,13
20241125,115900,206433450,31600,31550,31600,31550,46
20241125,115800,204980450,31600,31500,31600,31500,22
20241125,115700,204286750,31500,31600,31600,31500,23
20241125,115600,203560400,31550,31600,31600,31550,35
20241125,115500,202455150,31550,31600,31600,31550,68
20241125,115400,200307600,31550,31600,31600,31550,6
20241125,115300,200118250,31550,31550,31600,31550,36
20241125,115200,198981500,31550,31500,31600,31500,176
20241125,115100,193427750,31600,31550,31600,31500,48
20241125,115000,191912350,31550,31550,31600,31550,7
20241125,114900,191691450,31500,31550,31600,31500,28
20241125,114800,190808250,31500,31500,31500,31500,5
20241125,114700,190650750,31550,31500,31550,31500,40
20241125,114600,189389700,31500,31500,31550,31500,87
20241125,114500,186645950,31500,31550,31600,31500,42
20241125,114400,185319850,31600,31550,31600,31550,19
20241125,114300,184720200,31550,31600,31600,31550,8
20241125,114200,184467750,31550,31500,31550,31500,25
20241125,114100,183679800,31500,31550,31600,31500,49
20241125,114000,182132850,31550,31500,31550,31500,18
20241125,113900,181565100,31550,31500,31600,31500,35
20241125,113800,180461300,31500,31550,31600,31500,58
20241125,113700,178631750,31500,31500,31550,31500,19
20241125,113600,178032850,31450,31500,31600,31450,16
20241125,113500,177528900,31500,31500,31500,31450,16
20241125,113400,177025100,31500,31500,31550,31450,39
20241125,113300,175796000,31500,31550,31550,31500,38
20241125,113200,174597850,31550,31500,31550,31500,18
20241125,113100,174030650,31550,31550,31550,31500,44
20241125,113000,172643500,31550,31500,31550,31500,39
20241125,112900,171413950,31500,31550,31550,31500,40
20241125,112800,170152650,31500,31500,31550,31500,33
20241125,112700,169112150,31500,31550,31550,31500,37
20241125,112600,167945250,31500,31500,31600,31500,17
20241125,112500,167409550,31500,31550,31600,31500,40
20241125,112400,166146150,31600,31550,31600,31550,18
20241125,112300,165577900,31550,31550,31600,31550,18
20241125,112200,165009900,31550,31500,31600,31500,55
20241125,112100,163273500,31500,31600,31600,31500,50
20241125,112000,161694400,31550,31550,31550,31550,9
20241125,111900,161410450,31600,31550,31600,31500,16
20241125,111800,160905950,31500,31600,31600,31500,34
20241125,111700,159832300,31550,31600,31600,31550,54
20241125,111600,158126400,31550,31550,31600,31550,27
20241125,111500,157274500,31500,31600,31600,31500,3
20241125,111400,157179800,31550,31500,31550,31500,22
20241125,111300,156485800,31500,31550,31600,31500,37
20241125,111200,155317400,31550,31600,31600,31550,53
20241125,111100,153643400,31550,31550,31600,31550,37
20241125,111000,152475000,31550,31600,31600,31550,21
20241125,110900,151811550,31550,31550,31550,31500,205
20241125,110800,145344150,31600,31600,31600,31550,35
20241125,110700,144238250,31550,31550,31600,31500,45
20241125,110600,142816950,31500,31500,31550,31500,26
20241125,110500,141996850,31500,31550,31600,31500,47
20241125,110400,140513550,31550,31550,31550,31500,46
20241125,110300,139062550,31500,31500,31550,31500,4
20241125,110200,138936500,31600,31600,31600,31550,38
20241125,110100,137736300,31550,31600,31600,31550,49
20241125,110000,136188750,31600,31550,31600,31550,16
20241125,105900,135683900,31550,31500,31550,31500,26
20241125,105800,134863900,31500,31550,31600,31500,16
20241125,105700,134359250,31550,31600,31600,31550,60
20241125,105600,132464300,31600,31550,31600,31550,6
20241125,105500,132274900,31550,31550,31600,31500,21
20241125,105400,131612500,31600,31550,31600,31500,40
20241125,105300,130349850,31550,31600,31600,31550,37
20241125,105200,129181050,31550,31600,31600,31550,19
20241125,105100,128581500,31550,31550,31600,31500,39
20241125,105000,127350550,31600,31550,31600,31500,25
20241125,104900,126560850,31500,31550,31550,31500,48
20241125,104800,125046950,31600,31550,31600,31550,16
20241125,104700,124541750,31500,31550,31600,31500,41
20241125,104600,123248250,31500,31500,31500,31450,19
20241125,104500,122649800,31500,31500,31550,31450,64
20241125,104400,120636300,31600,31600,31600,31500,27
20241125,104300,119784550,31450,31550,31550,31450,49
20241125,104200,118240050,31500,31500,31550,31500,6
20241125,104100,118051000,31450,31500,31550,31450,26
20241125,104000,117232250,31500,31550,31550,31450,10
20241125,103900,116917000,31450,31600,31600,31450,26
20241125,103800,116096000,31550,31500,31600,31500,32
20241125,103700,115086600,31500,31500,31600,31500,15
20241125,103600,114613450,31550,31550,31600,31450,53
20241125,103500,112942800,31500,31500,31550,31500,30
20241125,103400,111996650,31500,31450,31500,31450,7
20241125,103300,111776250,31450,31450,31500,31450,35
20241125,103200,110674500,31500,31500,31500,31450,56
20241125,103100,108911250,31500,31500,31500,31500,24
20241125,103000,108155250,31450,31500,31500,31350,21
20241125,102900,107494900,31450,31400,31450,31400,27
20241125,102800,106646200,31450,31450,31450,31450,1
20241125,102700,106614750,31400,31350,31400,31350,111
20241125,102600,103129450,31350,31500,31500,31350,37
20241125,102500,101967000,31350,31450,31450,31350,39
20241125,102400,100740650,31400,31450,31450,31400,12
20241125,102300,100363500,31400,31450,31450,31400,3
20241125,102200,100269200,31450,31400,31450,31400,38
20241125,102100,99074200,31450,31350,31450,31350,6
20241125,102000,98885900,31500,31450,31500,31350,31
20241125,101900,97912600,31500,31400,31500,31400,32
20241125,101800,96906150,31400,31400,31450,31400,7
20241125,101700,96686300,31400,31400,31450,31350,13
20241125,101600,96277700,31400,31350,31400,31350,79
20241125,101500,93797850,31350,31300,31350,31300,44
20241125,101400,92419300,31250,31300,31300,31250,44
20241125,101300,91043250,31250,31250,31300,31250,15
20241125,101200,90574450,31300,31300,31300,31300,28
20241125,101100,89698050,31250,31300,31300,31250,6
20241125,101000,89510500,31300,31250,31300,31250,9
20241125,100900,89229150,31300,31250,31300,31250,5
20241125,100800,89072850,31350,31400,31400,31250,15
20241125,100700,88602350,31400,31350,31400,31250,23
20241125,100600,87882050,31350,31300,31350,31300,24
20241125,100500,87129950,31300,31250,31300,31250,6
20241125,100400,86942400,31300,31300,31300,31300,1
20241125,100300,86911100,31350,31350,31350,31350,2
20241125,100200,86848400,31350,31300,31350,31250,56
20241125,100100,85097950,31300,31300,31300,31300,1
20241125,100000,85066650,31300,31300,31300,31300,7
20241125,095900,84847550,31300,31350,31350,31250,12
20241125,095800,84472200,31350,31300,31350,31300,13
20241125,095700,84064950,31300,31350,31350,31300,2
20241125,095600,84002300,31300,31300,31300,31300,8
20241125,095500,83751900,31350,31350,31350,31350,1
20241125,095400,83720550,31300,31300,31350,31300,14
20241125,095300,83282300,31250,31250,31250,31200,22
20241125,095200,82595250,31200,31200,31200,31200,5
20241125,095100,82439250,31200,31200,31200,31200,5
20241125,095000,82283250,31200,31200,31200,31200,34
20241125,094900,81222450,31200,31200,31200,31200,52
20241125,094800,79600050,31200,31200,31200,31200,35
20241125,094700,78508050,31250,31250,31250,31250,6
20241125,094600,78320550,31300,31300,31300,31300,6
20241125,094500,78132750,31200,31200,31200,31200,13
20241125,094400,77727150,31200,31250,31300,31200,27
20241125,094300,76883600,31250,31250,31250,31250,0
20241125,094200,76883600,31250,31250,31250,31250,11
20241125,094100,76539850,31250,31250,31250,31250,5
20241125,094000,76383600,31250,31250,31250,31250,0
20241125,093900,76383600,31250,31250,31250,31250,6
20241125,093800,76196100,31250,31250,31250,31250,1
20241125,093700,76164850,31250,31250,31250,31250,6
20241125,093600,75977350,31250,31250,31250,31250,6
20241125,093500,75789850,31250,31250,31250,31250,0
20241125,093400,75789850,31250,31250,31250,31250,6
20241125,093300,75602350,31250,31250,31250,31250,19
20241125,093200,75008600,31250,31250,31250,31250,5
20241125,093100,74852350,31250,31250,31250,31250,14
20241125,093000,74414850,31200,31200,31200,31200,0
20241125,092900,74414850,31200,31250,31250,31200,107
20241125,092800,71076100,31200,31200,31200,31200,237
20241125,092700,63681700,31150,31150,31150,31150,0
20241125,092600,63681700,31150,31150,31150,31150,18
20241125,092500,63121000,31200,31200,31200,31200,21
20241125,092400,62465800,31200,31250,31250,31200,20
20241125,092300,61841750,31300,31300,31300,31300,0
20241125,092200,61841750,31300,31300,31300,31300,0
20241125,092100,61841750,31300,31300,31300,31300,0
20241125,092000,61841750,31300,31350,31350,31300,193
20241125,091900,55800750,31350,31350,31350,31350,0
20241125,091800,55800750,31350,31350,31350,31350,9
20241125,091700,55518600,31300,31300,31300,31300,28
20241125,091600,54642200,31200,31200,31200,31200,200
20241125,091500,48402200,31200,31350,31350,31200,119
20241125,091400,44684600,31300,31300,31400,31300,70
20241125,091300,42490650,31300,31300,31350,31300,69
20241125,091200,40330450,31300,31300,31300,31300,34
20241125,091100,39266250,31300,31300,31300,31300,45
20241125,091000,37857750,31250,31300,31300,31250,200
20241125,090900,31607350,31500,31500,31500,31500,0
20241125,090800,31607350,31500,31500,31500,31500,0
20241125,090700,31607350,31500,31350,31500,31350,90
20241125,090600,28784600,31300,31350,31350,31250,702
20241125,090500,6807950,31300,31300,31300,31300,35
20241125,090400,5712450,31300,31550,31550,31300,106
20241125,090300,2369650,31550,31550,31550,31550,0
20241125,090200,2369650,31550,31550,31550,31550,0
20241125,090100,2369650,31550,31550,31550,31550,32
20241125,090000,1360050,31550,31750,31750,31500,43