KissMeData/078340/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,195500,4802901900,44900,44900,44900,44900,1345
20241125,195400,4802901900,44900,44900,44900,44900,0
20241125,195300,4802901900,44900,44900,44900,44900,0
20241125,195200,4802901900,44900,44900,44900,44900,0
20241125,195100,4802901900,44900,44900,44900,44900,0
20241125,195000,4802901900,44900,44900,44900,44900,0
20241125,194900,4802901900,44900,44900,44900,44900,0
20241125,194800,4802901900,44900,44900,44900,44900,0
20241125,194700,4802901900,44900,44900,44900,44900,0
20241125,194600,4802901900,44900,44900,44900,44900,0
20241125,194500,4802901900,44900,44900,44900,44900,0
20241125,194400,4802901900,44900,44900,44900,44900,0
20241125,194300,4802901900,44900,44900,44900,44900,0
20241125,194200,4802901900,44900,44900,44900,44900,0
20241125,194100,4802901900,44900,44900,44900,44900,0
20241125,194000,4802901900,44900,44900,44900,44900,0
20241125,193900,4802901900,44900,44900,44900,44900,0
20241125,193800,4802901900,44900,44900,44900,44900,0
20241125,193700,4802901900,44900,44900,44900,44900,0
20241125,193600,4802901900,44900,44900,44900,44900,0
20241125,193500,4802901900,44900,44900,44900,44900,0
20241125,193400,4802901900,44900,44900,44900,44900,0
20241125,193300,4802901900,44900,44900,44900,44900,0
20241125,193200,4802901900,44900,44900,44900,44900,0
20241125,193100,4802901900,44900,44900,44900,44900,0
20241125,193000,4802901900,44900,44900,44900,44900,0
20241125,192900,4802901900,44900,44900,44900,44900,0
20241125,192800,4802901900,44900,44900,44900,44900,0
20241125,192700,4802901900,44900,44900,44900,44900,0
20241125,192600,4802901900,44900,44900,44900,44900,0
20241125,192500,4802901900,44900,44900,44900,44900,1345
20241125,192400,4802901900,44900,44900,44900,44900,0
20241125,192300,4802901900,44900,44900,44900,44900,0
20241125,192200,4802901900,44900,44900,44900,44900,0
20241125,192100,4802901900,44900,44900,44900,44900,0
20241125,192000,4802901900,44900,44900,44900,44900,0
20241125,191900,4802901900,44900,44900,44900,44900,0
20241125,191800,4802901900,44900,44900,44900,44900,0
20241125,191700,4802901900,44900,44900,44900,44900,0
20241125,191600,4802901900,44900,44900,44900,44900,0
20241125,191500,4802901900,44900,44900,44900,44900,0
20241125,191400,4802901900,44900,44900,44900,44900,0
20241125,191300,4802901900,44900,44900,44900,44900,0
20241125,191200,4802901900,44900,44900,44900,44900,0
20241125,191100,4802901900,44900,44900,44900,44900,0
20241125,191000,4802901900,44900,44900,44900,44900,0
20241125,190900,4802901900,44900,44900,44900,44900,0
20241125,190800,4802901900,44900,44900,44900,44900,0
20241125,190700,4802901900,44900,44900,44900,44900,0
20241125,190600,4802901900,44900,44900,44900,44900,0
20241125,190500,4802901900,44900,44900,44900,44900,0
20241125,190400,4802901900,44900,44900,44900,44900,0
20241125,190300,4802901900,44900,44900,44900,44900,0
20241125,190200,4802901900,44900,44900,44900,44900,0
20241125,190100,4802901900,44900,44900,44900,44900,0
20241125,190000,4802901900,44900,44900,44900,44900,0
20241125,185900,4802901900,44900,44900,44900,44900,0
20241125,185800,4802901900,44900,44900,44900,44900,0
20241125,185700,4802901900,44900,44900,44900,44900,0
20241125,185600,4802901900,44900,44900,44900,44900,0
20241125,185500,4802901900,44900,44900,44900,44900,1345
20241125,185400,4802901900,44900,44900,44900,44900,0
20241125,185300,4802901900,44900,44900,44900,44900,0
20241125,185200,4802901900,44900,44900,44900,44900,0
20241125,185100,4802901900,44900,44900,44900,44900,0
20241125,185000,4802901900,44900,44900,44900,44900,0
20241125,184900,4802901900,44900,44900,44900,44900,0
20241125,184800,4802901900,44900,44900,44900,44900,0
20241125,184700,4802901900,44900,44900,44900,44900,0
20241125,184600,4802901900,44900,44900,44900,44900,0
20241125,184500,4802901900,44900,44900,44900,44900,0
20241125,184400,4802901900,44900,44900,44900,44900,0
20241125,184300,4802901900,44900,44900,44900,44900,0
20241125,184200,4802901900,44900,44900,44900,44900,0
20241125,184100,4802901900,44900,44900,44900,44900,0
20241125,184000,4802901900,44900,44900,44900,44900,0
20241125,183900,4802901900,44900,44900,44900,44900,0
20241125,183800,4802901900,44900,44900,44900,44900,0
20241125,183700,4802901900,44900,44900,44900,44900,0
20241125,183600,4802901900,44900,44900,44900,44900,0
20241125,183500,4802901900,44900,44900,44900,44900,0
20241125,183400,4802901900,44900,44900,44900,44900,0
20241125,183300,4802901900,44900,44900,44900,44900,0
20241125,183200,4802901900,44900,44900,44900,44900,0
20241125,183100,4802901900,44900,44900,44900,44900,0
20241125,183000,4802901900,44900,44900,44900,44900,0
20241125,182900,4802901900,44900,44900,44900,44900,0
20241125,182800,4802901900,44900,44900,44900,44900,0
20241125,182700,4802901900,44900,44900,44900,44900,0
20241125,182600,4802901900,44900,44900,44900,44900,0
20241125,182500,4802901900,44900,44900,44900,44900,1345
20241125,182400,4802901900,44900,44900,44900,44900,0
20241125,182300,4802901900,44900,44900,44900,44900,0
20241125,182200,4802901900,44900,44900,44900,44900,0
20241125,182100,4802901900,44900,44900,44900,44900,0
20241125,182000,4802901900,44900,44900,44900,44900,0
20241125,181900,4802901900,44900,44900,44900,44900,0
20241125,181800,4802901900,44900,44900,44900,44900,0
20241125,181700,4802901900,44900,44900,44900,44900,0
20241125,181600,4802901900,44900,44900,44900,44900,0
20241125,181500,4802901900,44900,44900,44900,44900,0
20241125,181400,4802901900,44900,44900,44900,44900,0
20241125,181300,4802901900,44900,44900,44900,44900,0
20241125,181200,4802901900,44900,44900,44900,44900,0
20241125,181100,4802901900,44900,44900,44900,44900,0
20241125,181000,4802901900,44900,44900,44900,44900,0
20241125,180900,4802901900,44900,44900,44900,44900,0
20241125,180800,4802901900,44900,44900,44900,44900,0
20241125,180700,4802901900,44900,44900,44900,44900,0
20241125,180600,4802901900,44900,44900,44900,44900,0
20241125,180500,4802901900,44900,44900,44900,44900,0
20241125,180400,4802901900,44900,44900,44900,44900,0
20241125,180300,4802901900,44900,44900,44900,44900,0
20241125,180200,4802901900,44900,44900,44900,44900,0
20241125,180100,4802901900,44900,44900,44900,44900,0
20241125,180000,4802901900,44900,44900,44900,44900,0
20241125,175900,4802901900,44900,44900,44900,44900,0
20241125,175800,4802901900,44900,44900,44900,44900,0
20241125,175700,4802901900,44900,44900,44900,44900,0
20241125,175600,4802901900,44900,44900,44900,44900,0
20241125,175500,4802901900,44900,44900,44900,44900,1345
20241125,175400,4802901900,44900,44900,44900,44900,0
20241125,175300,4802901900,44900,44900,44900,44900,0
20241125,175200,4802901900,44900,44900,44900,44900,0
20241125,175100,4802901900,44900,44900,44900,44900,0
20241125,175000,4802901900,44900,44900,44900,44900,0
20241125,174900,4802901900,44900,44900,44900,44900,0
20241125,174800,4802901900,44900,44900,44900,44900,0
20241125,174700,4802901900,44900,44900,44900,44900,0
20241125,174600,4802901900,44900,44900,44900,44900,0
20241125,174500,4802901900,44900,44900,44900,44900,0
20241125,174400,4802901900,44900,44900,44900,44900,0
20241125,174300,4802901900,44900,44900,44900,44900,0
20241125,174200,4802901900,44900,44900,44900,44900,0
20241125,174100,4802901900,44900,44900,44900,44900,0
20241125,174000,4802901900,44900,44900,44900,44900,0
20241125,173900,4802901900,44900,44900,44900,44900,0
20241125,173800,4802901900,44900,44900,44900,44900,0
20241125,173700,4802901900,44900,44900,44900,44900,0
20241125,173600,4802901900,44900,44900,44900,44900,0
20241125,173500,4802901900,44900,44900,44900,44900,0
20241125,173400,4802901900,44900,44900,44900,44900,0
20241125,173300,4802901900,44900,44900,44900,44900,0
20241125,173200,4802901900,44900,44900,44900,44900,0
20241125,173100,4802901900,44900,44900,44900,44900,0
20241125,173000,4802901900,44900,44900,44900,44900,0
20241125,172900,4802901900,44900,44900,44900,44900,0
20241125,172800,4802901900,44900,44900,44900,44900,0
20241125,172700,4802901900,44900,44900,44900,44900,0
20241125,172600,4802901900,44900,44900,44900,44900,0
20241125,172500,4802901900,44900,44900,44900,44900,1345
20241125,172400,4802901900,44900,44900,44900,44900,0
20241125,172300,4802901900,44900,44900,44900,44900,0
20241125,172200,4802901900,44900,44900,44900,44900,0
20241125,172100,4802901900,44900,44900,44900,44900,0
20241125,172000,4802901900,44900,44900,44900,44900,0
20241125,171900,4802901900,44900,44900,44900,44900,0
20241125,171800,4802901900,44900,44900,44900,44900,0
20241125,171700,4802901900,44900,44900,44900,44900,0
20241125,171600,4802901900,44900,44900,44900,44900,0
20241125,171500,4802901900,44900,44900,44900,44900,0
20241125,171400,4802901900,44900,44900,44900,44900,0
20241125,171300,4802901900,44900,44900,44900,44900,0
20241125,171200,4802901900,44900,44900,44900,44900,0
20241125,171100,4802901900,44900,44900,44900,44900,0
20241125,171000,4802901900,44900,44900,44900,44900,0
20241125,170900,4802901900,44900,44900,44900,44900,0
20241125,170800,4802901900,44900,44900,44900,44900,0
20241125,170700,4802901900,44900,44900,44900,44900,0
20241125,170600,4802901900,44900,44900,44900,44900,0
20241125,170500,4802901900,44900,44900,44900,44900,0
20241125,170400,4802901900,44900,44900,44900,44900,0
20241125,170300,4802901900,44900,44900,44900,44900,0
20241125,170200,4802901900,44900,44900,44900,44900,0
20241125,170100,4802901900,44900,44900,44900,44900,0
20241125,170000,4802901900,44900,44900,44900,44900,0
20241125,165900,4802901900,44900,44900,44900,44900,0
20241125,165800,4802901900,44900,44900,44900,44900,0
20241125,165700,4802901900,44900,44900,44900,44900,0
20241125,165600,4802901900,44900,44900,44900,44900,0
20241125,165500,4802901900,44900,44900,44900,44900,1345
20241125,165400,4802901900,44900,44900,44900,44900,0
20241125,165300,4802901900,44900,44900,44900,44900,0
20241125,165200,4802901900,44900,44900,44900,44900,0
20241125,165100,4802901900,44900,44900,44900,44900,0
20241125,165000,4802901900,44900,44900,44900,44900,0
20241125,164900,4802901900,44900,44900,44900,44900,0
20241125,164800,4802901900,44900,44900,44900,44900,0
20241125,164700,4802901900,44900,44900,44900,44900,0
20241125,164600,4802901900,44900,44900,44900,44900,0
20241125,164500,4802901900,44900,44900,44900,44900,0
20241125,164400,4802901900,44900,44900,44900,44900,0
20241125,164300,4802901900,44900,44900,44900,44900,0
20241125,164200,4802901900,44900,44900,44900,44900,0
20241125,164100,4802901900,44900,44900,44900,44900,0
20241125,164000,4802901900,44900,44900,44900,44900,0
20241125,163900,4802901900,44900,44900,44900,44900,0
20241125,163800,4802901900,44900,44900,44900,44900,0
20241125,163700,4802901900,44900,44900,44900,44900,0
20241125,163600,4802901900,44900,44900,44900,44900,0
20241125,163500,4802901900,44900,44900,44900,44900,0
20241125,163400,4802901900,44900,44900,44900,44900,0
20241125,163300,4802901900,44900,44900,44900,44900,0
20241125,163200,4802901900,44900,44900,44900,44900,0
20241125,163100,4802901900,44900,44900,44900,44900,0
20241125,163000,4802901900,44900,44900,44900,44900,0
20241125,162900,4802901900,44900,44900,44900,44900,0
20241125,162800,4802901900,44900,44900,44900,44900,0
20241125,162700,4802901900,44900,44900,44900,44900,0
20241125,162600,4802901900,44900,44900,44900,44900,0
20241125,162500,4802901900,44900,44900,44900,44900,1345
20241125,162400,4802901900,44900,44900,44900,44900,0
20241125,162300,4802901900,44900,44900,44900,44900,0
20241125,162200,4802901900,44900,44900,44900,44900,0
20241125,162100,4802901900,44900,44900,44900,44900,0
20241125,162000,4802901900,44900,44900,44900,44900,0
20241125,161900,4802901900,44900,44900,44900,44900,0
20241125,161800,4802901900,44900,44900,44900,44900,0
20241125,161700,4802901900,44900,44900,44900,44900,0
20241125,161600,4802901900,44900,44900,44900,44900,0
20241125,161500,4802901900,44900,44900,44900,44900,0
20241125,161400,4802901900,44900,44900,44900,44900,0
20241125,161300,4802901900,44900,44900,44900,44900,0
20241125,161200,4802901900,44900,44900,44900,44900,0
20241125,161100,4802901900,44900,44900,44900,44900,0
20241125,161000,4802901900,44900,44900,44900,44900,0
20241125,160900,4802901900,44900,44900,44900,44900,0
20241125,160800,4802901900,44900,44900,44900,44900,0
20241125,160700,4802901900,44900,44900,44900,44900,0
20241125,160600,4802901900,44900,44900,44900,44900,0
20241125,160500,4802901900,44900,44900,44900,44900,0
20241125,160400,4802901900,44900,44900,44900,44900,0
20241125,160300,4802901900,44900,44900,44900,44900,0
20241125,160200,4802901900,44900,44900,44900,44900,0
20241125,160100,4802901900,44900,44900,44900,44900,0
20241125,160000,4802901900,44900,44900,44900,44900,0
20241125,155900,4802901900,44900,44900,44900,44900,0
20241125,155800,4802901900,44900,44900,44900,44900,0
20241125,155700,4802901900,44900,44900,44900,44900,0
20241125,155600,4802901900,44900,44900,44900,44900,0
20241125,155500,4802901900,44900,44900,44900,44900,1345
20241125,155400,4802901900,44900,44900,44900,44900,0
20241125,155300,4802901900,44900,44900,44900,44900,0
20241125,155200,4802901900,44900,44900,44900,44900,0
20241125,155100,4802901900,44900,44900,44900,44900,0
20241125,155000,4802901900,44900,44900,44900,44900,0
20241125,154900,4802901900,44900,44900,44900,44900,0
20241125,154800,4802901900,44900,44900,44900,44900,0
20241125,154700,4802901900,44900,44900,44900,44900,0
20241125,154600,4802901900,44900,44900,44900,44900,0
20241125,154500,4802901900,44900,44900,44900,44900,0
20241125,154400,4802901900,44900,44900,44900,44900,0
20241125,154300,4802901900,44900,44900,44900,44900,0
20241125,154200,4802901900,44900,44900,44900,44900,0
20241125,154100,4802901900,44900,44900,44900,44900,0
20241125,154000,4802901900,44900,44900,44900,44900,0
20241125,153900,4802901900,44900,44900,44900,44900,0
20241125,153800,4802901900,44900,44900,44900,44900,0
20241125,153700,4802901900,44900,44900,44900,44900,0
20241125,153600,4802901900,44900,44900,44900,44900,0
20241125,153500,4802901900,44900,44900,44900,44900,0
20241125,153400,4802901900,44900,44900,44900,44900,0
20241125,153300,4802901900,44900,44900,44900,44900,0
20241125,153200,4802901900,44900,44900,44900,44900,0
20241125,153100,4802901900,44900,44900,44900,44900,0
20241125,153000,4802901900,44900,44900,44900,44900,1345
20241125,152900,4742511400,44950,44950,44950,44950,0
20241125,152800,4742511400,44950,44950,44950,44950,0
20241125,152700,4742511400,44950,44950,44950,44950,0
20241125,152600,4742511400,44950,44950,44950,44950,0
20241125,152500,4742511400,44950,44950,44950,44950,0
20241125,152400,4742511400,44950,44950,44950,44950,0
20241125,152300,4742511400,44950,44950,44950,44950,0
20241125,152200,4742511400,44950,44950,44950,44950,0
20241125,152100,4742511400,44950,44950,44950,44950,0
20241125,152000,4742511400,44950,44950,44950,44950,0
20241125,151900,4742511400,44950,45000,45000,44950,198
20241125,151800,4733608100,45050,44950,45050,44950,1587
20241125,151700,4662221650,44950,44950,45000,44950,595
20241125,151600,4635475600,44950,44900,45000,44900,950
20241125,151500,4592773600,44950,44900,44950,44900,143
20241125,151400,4586349200,44950,45000,45000,44900,224
20241125,151300,4576290450,44900,44900,44900,44900,41
20241125,151200,4574449550,45000,45000,45000,44950,12
20241125,151100,4573909900,44900,44900,44900,44900,2
20241125,151000,4573820100,44950,44850,44950,44850,184
20241125,150900,4565557700,44850,44850,44900,44800,349
20241125,150800,4549894700,44800,45000,45000,44800,406
20241125,150700,4531656150,44950,44850,44950,44850,180
20241125,150600,4523575000,44850,44850,44850,44850,26
20241125,150500,4522408900,44850,44900,44900,44800,171
20241125,150400,4514739750,44850,44850,44900,44850,16
20241125,150300,4514021600,44850,44850,44900,44850,82
20241125,150200,4510343600,44850,45050,45050,44850,724
20241125,150100,4477809050,45050,45050,45050,45050,0
20241125,150000,4477809050,45050,45050,45050,45000,319
20241125,145900,4463452450,45000,45050,45050,45000,31
20241125,145800,4462056700,45100,45050,45100,45000,83
20241125,145700,4458317950,45100,45100,45100,45000,276
20241125,145600,4445880750,45050,45050,45100,45050,87
20241125,145500,4441960300,45050,45100,45100,45050,149
20241125,145400,4435244400,45050,45000,45100,45000,66
20241125,145300,4432270900,45000,45050,45050,45000,78
20241125,145200,4428758450,45050,45050,45050,45000,87
20241125,145100,4424839200,45000,45050,45050,44950,72
20241125,145000,4421597100,45050,45000,45050,45000,51
20241125,144900,4419301500,45000,45050,45050,44900,107
20241125,144800,4414488950,45100,45000,45100,44950,101
20241125,144700,4409943750,45000,45000,45000,45000,52
20241125,144600,4407603750,45000,44950,45000,44950,47
20241125,144500,4405488800,45000,45000,45000,44950,354
20241125,144400,4389562250,45000,45000,45000,44950,40
20241125,144300,4387762300,44950,45000,45000,44950,53
20241125,144200,4385377350,45000,45000,45000,44950,279
20241125,144100,4372823800,45000,45000,45000,45000,81
20241125,144000,4369178800,45000,44950,45000,44950,79
20241125,143900,4365625200,44950,44950,45000,44900,107
20241125,143800,4360813450,44950,45000,45000,44950,61
20241125,143700,4358071400,44900,45000,45050,44900,86
20241125,143600,4354202650,45000,45000,45050,45000,48
20241125,143500,4352042200,44950,45000,45050,44950,76
20241125,143400,4348622450,45000,44950,45000,44950,83
20241125,143300,4344887600,44950,45050,45050,44950,368
20241125,143200,4328330200,45050,45050,45050,45000,88
20241125,143100,4324365850,45050,44950,45050,44950,21
20241125,143000,4323419900,45050,45100,45100,45050,134
20241125,142900,4317380300,45100,45100,45100,44850,765
20241125,142800,4282977000,45100,45100,45100,45100,95
20241125,142700,4278692500,45100,45100,45100,45100,54
20241125,142600,4276257100,45100,45100,45100,45050,117
20241125,142500,4270983250,45100,45100,45100,45100,69
20241125,142400,4267871350,45100,45100,45100,45000,389
20241125,142300,4250331650,45100,45000,45100,45000,229
20241125,142200,4240015700,45050,45100,45100,44900,219
20241125,142100,4230166550,45050,45050,45050,45000,55
20241125,142000,4227689000,45100,45100,45100,45050,68
20241125,141900,4224622600,45100,45100,45100,45050,80
20241125,141800,4221014850,45050,45050,45100,45050,64
20241125,141700,4218131000,45100,45000,45100,45000,32
20241125,141600,4216689450,44950,45050,45100,44950,225
20241125,141500,4206563500,45050,45050,45100,45050,57
20241125,141400,4203993150,45050,45000,45050,45000,270
20241125,141300,4191830350,45000,45100,45100,45000,275
20241125,141200,4179453550,45050,45050,45100,45000,125
20241125,141100,4173824200,45100,45100,45100,45050,59
20241125,141000,4171163400,45100,45050,45100,45050,83
20241125,140900,4167423650,45050,45100,45100,45050,57
20241125,140800,4164854900,45000,45000,45100,45000,309
20241125,140700,4150934350,45000,45000,45000,45000,66
20241125,140600,4147964350,45000,45000,45100,45000,172
20241125,140500,4140222100,45050,45000,45050,44950,86
20241125,140400,4136353450,44950,45000,45000,44950,146
20241125,140300,4129788450,45000,45000,45000,45000,60
20241125,140200,4127088450,45000,44950,45100,44950,95
20241125,140100,4122812250,44950,44950,45050,44900,625
20241125,140000,4094694050,45000,45100,45150,44950,1164
20241125,135900,4042307400,45100,45200,45200,45050,809
20241125,135800,4005800750,45250,45250,45300,45150,1879
20241125,135700,3920907500,45250,45300,45300,45250,170
20241125,135600,3913207400,45300,45300,45300,45300,55
20241125,135500,3910715900,45250,45200,45250,45200,42
20241125,135400,3908816700,45250,45300,45300,45200,109
20241125,135300,3903884150,45300,45250,45300,45250,78
20241125,135200,3900351500,45250,45250,45250,45200,79
20241125,135100,3896776950,45250,45250,45250,45200,32
20241125,135000,3895329000,45200,45250,45250,45200,58
20241125,134900,3892705050,45250,45300,45300,45250,53
20241125,134800,3890306700,45300,45300,45300,45250,103
20241125,134700,3885643850,45250,45250,45300,45250,53
20241125,134600,3883245050,45250,45250,45300,45250,55
20241125,134500,3880755800,45300,45200,45300,45200,89
20241125,134400,3876730050,45250,45200,45250,45200,237
20241125,134300,3866016100,45150,45300,45300,45150,244
20241125,134200,3854987450,45250,45250,45350,45200,809
20241125,134100,3818386000,45300,45350,45350,45300,39
20241125,134000,3816618950,45300,45300,45300,45300,93
20241125,133900,3812406050,45300,45300,45300,45300,121
20241125,133800,3806924750,45300,45300,45300,45300,59
20241125,133700,3804252050,45300,45300,45300,45300,61
20241125,133600,3801488750,45300,45300,45300,45300,97
20241125,133500,3797094650,45300,45300,45300,45300,49
20241125,133400,3794874950,45300,45300,45300,45300,75
20241125,133300,3791477450,45300,45300,45300,45250,69
20241125,133200,3788351800,45300,45300,45300,45300,38
20241125,133100,3786630400,45250,45250,45300,45200,66
20241125,133000,3783643400,45300,45250,45300,45250,58
20241125,132900,3781018350,45250,45250,45300,45250,127
20241125,132800,3775271050,45300,45250,45300,45200,91
20241125,132700,3771152400,45300,45250,45300,45250,460
20241125,132600,3750327950,45250,45250,45350,45250,107
20241125,132500,3745481550,45300,45300,45300,45300,29
20241125,132400,3744167850,45350,45300,45350,45300,479
20241125,132300,3722468050,45300,45350,45350,45300,487
20241125,132200,3700391150,45400,45400,45400,45400,60
20241125,132100,3697667150,45400,45400,45400,45400,101
20241125,132000,3693081750,45450,45400,45450,45400,48
20241125,131900,3690902450,45400,45400,45400,45400,76
20241125,131800,3687452050,45400,45400,45400,45400,157
20241125,131700,3680324250,45400,45350,45400,45350,38
20241125,131600,3678599100,45400,45400,45400,45400,68
20241125,131500,3675511900,45400,45450,45450,45400,66
20241125,131400,3672514300,45450,45400,45450,45400,74
20241125,131300,3669152500,45400,45400,45450,45400,71
20241125,131200,3665928600,45450,45450,45450,45400,965
20241125,131100,3622112400,45450,45450,45450,45450,645
20241125,131000,3592797150,45450,45450,45450,45400,80
20241125,130900,3589161950,45450,45450,45450,45400,172
20241125,130800,3581350550,45450,45450,45450,45450,88
20241125,130700,3577350950,45450,45400,45450,45400,82
20241125,130600,3573625250,45400,45450,45450,45400,67
20241125,130500,3570580300,45450,45450,45450,45450,54
20241125,130400,3568126000,45450,45450,45450,45400,121
20241125,130300,3562630000,45450,45450,45450,45400,406
20241125,130200,3544193750,45450,45450,45450,45450,52
20241125,130100,3541830350,45450,45400,45450,45400,298
20241125,130000,3528294100,45400,45450,45450,45400,190
20241125,125900,3519666050,45400,45450,45450,45400,102
20241125,125800,3515032850,45400,45450,45450,45400,128
20241125,125700,3509217750,45450,45450,45450,45400,127
20241125,125600,3503445650,45450,45450,45450,45450,53
20241125,125500,3501036800,45450,45450,45450,45450,75
20241125,125400,3497628050,45450,45450,45450,45400,473
20241125,125300,3476149650,45450,45450,45450,45450,53
20241125,125200,3473740800,45450,45450,45450,45450,105
20241125,125100,3468968550,45450,45400,45450,45400,178
20241125,125000,3460883650,45400,45400,45400,45400,62
20241125,124900,3458068850,45350,45500,45500,45350,144
20241125,124800,3451523550,45500,45400,45500,45350,1221
20241125,124700,3396070600,45350,45300,45400,45300,755
20241125,124600,3361850050,45300,45300,45300,45300,58
20241125,124500,3359222650,45300,45300,45300,45300,91
20241125,124400,3355100350,45300,45250,45300,45250,48
20241125,124300,3352927500,45300,45250,45300,45250,50
20241125,124200,3350662550,45300,45300,45300,45300,14
20241125,124100,3350028350,45250,45250,45250,45250,26
20241125,124000,3348851850,45250,45250,45250,45250,34
20241125,123900,3347313350,45250,45300,45300,45250,16
20241125,123800,3346588800,45250,45300,45300,45250,48
20241125,123700,3344416250,45300,45250,45300,45200,80
20241125,123600,3340798050,45250,45250,45300,45250,54
20241125,123500,3338353900,45150,45250,45250,45150,97
20241125,123400,3333970450,45250,45250,45300,45250,50
20241125,123300,3331706950,45300,45250,45300,45250,38
20241125,123200,3329986850,45300,45300,45350,45300,124
20241125,123100,3324368750,45300,45150,45350,45150,359
20241125,123000,3308127750,45200,45200,45200,45200,12
20241125,122900,3307585350,45200,45200,45200,45200,69
20241125,122800,3304466550,45250,45200,45250,45200,195
20241125,122700,3295651650,45200,45250,45250,45200,172
20241125,122600,3287876600,45200,45200,45250,45200,111
20241125,122500,3282855950,45300,45300,45300,45300,0
20241125,122400,3282855950,45300,45300,45300,45300,12
20241125,122300,3282312350,45250,45200,45300,45200,189
20241125,122200,3273762550,45300,45300,45300,45300,143
20241125,122100,3267284650,45300,45300,45300,45300,12
20241125,122000,3266741050,45200,45250,45250,45200,338
20241125,121900,3251447600,45300,45300,45300,45300,33
20241125,121800,3249952700,45300,45300,45300,45300,104
20241125,121700,3245241500,45300,45300,45300,45300,0
20241125,121600,3245241500,45300,45300,45300,45250,20
20241125,121500,3244335550,45300,45300,45300,45300,12
20241125,121400,3243791950,45250,45250,45250,45250,0
20241125,121300,3243791950,45250,45250,45250,45250,307
20241125,121200,3229900200,45250,45250,45250,45250,12
20241125,121100,3229357200,45250,45300,45300,45250,51
20241125,121000,3227048400,45250,45250,45250,45250,18
20241125,120900,3226233900,45200,45250,45250,45200,14
20241125,120800,3225600450,45250,45250,45250,45250,1
20241125,120700,3225555200,45250,45200,45250,45200,26
20241125,120600,3224379100,45250,45300,45300,45200,93
20241125,120500,3220171150,45200,45250,45250,45200,357
20241125,120400,3204018750,45300,45300,45300,45300,72
20241125,120300,3200757150,45300,45350,45350,45300,102
20241125,120200,3196133750,45300,45300,45300,45300,10
20241125,120100,3195680750,45300,45350,45350,45300,135
20241125,120000,3189560000,45350,45350,45350,45350,17
20241125,115900,3188789050,45400,45400,45400,45400,0
20241125,115800,3188789050,45400,45300,45400,45250,636
20241125,115700,3159961450,45350,45300,45350,45300,29
20241125,115600,3158647300,45250,45250,45250,45200,21
20241125,115500,3157697550,45250,45200,45250,45200,21
20241125,115400,3156747350,45250,45200,45250,45200,253
20241125,115300,3145307800,45200,45200,45200,45200,165
20241125,115200,3137849800,45150,45150,45150,45150,30
20241125,115100,3136495300,45150,45150,45150,45100,583
20241125,115000,3110174150,45100,45100,45100,45100,0
20241125,114900,3110174150,45100,45150,45150,45100,31
20241125,114800,3108775950,45150,45100,45150,45100,115
20241125,114700,3103585900,45150,45150,45150,45150,30
20241125,114600,3102231400,45150,45050,45150,45050,57
20241125,114500,3099663450,45050,45150,45150,45050,138
20241125,114400,3093438150,45150,45150,45150,45150,59
20241125,114300,3090774300,45150,45150,45150,45150,0
20241125,114200,3090774300,45150,45100,45150,45100,121
20241125,114100,3085316550,45100,45100,45100,45100,1
20241125,114000,3085271450,45100,45100,45100,45100,31
20241125,113900,3083873350,45150,45150,45150,45100,291
20241125,113800,3070737500,45100,45100,45100,45100,0
20241125,113700,3070737500,45100,45050,45100,45050,163
20241125,113600,3063388800,45050,45050,45050,45050,14
20241125,113500,3062758100,45050,45050,45050,45000,62
20241125,113400,3059965050,45050,45200,45200,45050,337
20241125,113300,3044760700,45200,45200,45200,45200,14
20241125,113200,3044127900,45100,45150,45150,45100,618
20241125,113100,3016226050,45200,45200,45200,45200,18
20241125,113000,3015412450,45100,45150,45200,45100,400
20241125,112900,2997353000,45150,45200,45200,45150,49
20241125,112800,2995140600,45100,45100,45100,45100,9
20241125,112700,2994734700,45100,45100,45200,45100,83
20241125,112600,2990989100,45100,45100,45150,45100,451
20241125,112500,2970632550,45100,45150,45150,45100,52
20241125,112400,2968285600,45150,45200,45200,45000,239
20241125,112300,2957528200,45100,45100,45100,45100,34
20241125,112200,2955994800,45000,45000,45000,45000,0
20241125,112100,2955994800,45000,45050,45200,45000,223
20241125,112000,2945945150,45050,45050,45050,45050,88
20241125,111900,2941980750,45050,45000,45050,45000,26
20241125,111800,2940810700,45050,45100,45100,45050,270
20241125,111700,2928637150,45100,45150,45150,45100,42
20241125,111600,2926742900,45150,45100,45150,45100,141
20241125,111500,2920377250,45100,45100,45100,45050,739
20241125,111400,2887080550,45100,45150,45150,45100,24
20241125,111300,2885998100,45150,45150,45150,45150,236
20241125,111200,2875342700,45150,45100,45150,45100,70
20241125,111100,2872183950,45100,45100,45100,45100,126
20241125,111000,2866501350,45150,45000,45150,45000,845
20241125,110900,2828414300,45000,45000,45000,45000,27
20241125,110800,2827199300,45000,45000,45000,44950,102
20241125,110700,2822609350,45000,45000,45000,45000,18
20241125,110600,2821799350,45000,45050,45050,45000,150
20241125,110500,2815044750,45000,44950,45000,44950,293
20241125,110400,2801860500,44900,44900,44950,44900,99
20241125,110300,2797413450,44950,45000,45000,44950,108
20241125,110200,2792558200,44950,45000,45000,44950,31
20241125,110100,2791163250,45000,44900,45000,44900,114
20241125,110000,2786044400,44900,44850,44900,44850,66
20241125,105900,2783083550,44850,44900,44900,44850,10
20241125,105800,2782634750,44850,44850,44850,44850,13
20241125,105700,2782051700,44900,44800,44900,44750,866
20241125,105600,2743274500,44850,44900,44900,44850,167
20241125,105500,2735784450,44900,44900,44950,44900,478
20241125,105400,2714321100,44900,44950,44950,44900,62
20241125,105300,2711535700,44900,44900,44950,44900,18
20241125,105200,2710727000,44900,44900,44900,44900,298
20241125,105100,2697346800,44950,44950,45000,44950,435
20241125,105000,2677792900,44950,44950,44950,44950,123
20241125,104900,2672264050,45050,45000,45050,45000,8
20241125,104800,2671904000,45000,45050,45050,45000,2516
20241125,104700,2558569450,45050,45100,45100,45050,221
20241125,104600,2548613150,45050,45050,45050,45050,1
20241125,104500,2548568100,45100,45100,45100,45100,32
20241125,104400,2547124900,45100,45150,45150,45100,23
20241125,104300,2546087550,45100,45150,45150,45100,489
20241125,104200,2524010700,45200,45200,45200,45150,32
20241125,104100,2522564350,45150,45150,45150,45150,11
20241125,104000,2522067700,45150,45150,45150,45150,2
20241125,103900,2521977400,45200,45200,45200,45200,42
20241125,103800,2520079000,45200,45200,45200,45200,0
20241125,103700,2520079000,45200,45250,45250,45200,269
20241125,103600,2507920150,45250,45200,45250,45200,14
20241125,103500,2507286700,45250,45250,45250,45200,20
20241125,103400,2506381750,45250,45250,45250,45250,1
20241125,103300,2506336500,45200,45250,45300,45200,990
20241125,103200,2461545600,45300,45450,45500,45250,1860
20241125,103100,2377161200,45450,45500,45500,45450,222
20241125,103000,2367061500,45500,45500,45550,45500,538
20241125,102900,2342581150,45500,45450,45550,45450,1022
20241125,102800,2296104250,45450,45450,45450,45450,538
20241125,102700,2271652150,45400,45350,45400,45300,944
20241125,102600,2228800050,45350,45350,45350,45350,789
20241125,102500,2193018900,45400,45350,45450,45350,479
20241125,102400,2171271350,45400,45400,45400,45350,43
20241125,102300,2169319450,45400,45400,45400,45400,28
20241125,102200,2168048250,45400,45400,45400,45400,2
20241125,102100,2167957450,45400,45400,45400,45350,1153
20241125,102000,2115634100,45400,45400,45400,45350,49
20241125,101900,2113410550,45400,45350,45400,45350,568
20241125,101800,2087628650,45350,45300,45350,45300,126
20241125,101700,2081919450,45300,45300,45300,45250,183
20241125,101600,2073630650,45250,45250,45300,45250,382
20241125,101500,2056342650,45250,45200,45250,45200,216
20241125,101400,2046578600,45250,45200,45250,45200,341
20241125,101300,2031150900,45200,45150,45200,45150,34
20241125,101200,2029614900,45150,45100,45150,45100,345
20241125,101100,2014048850,45100,45100,45100,45050,1049
20241125,101000,1966741250,45100,45150,45150,45050,108
20241125,100900,1961869700,45150,45050,45150,44950,324
20241125,100800,1947267400,45050,45000,45050,44950,659
20241125,100700,1917614500,45000,44950,45000,44950,1626
20241125,100600,1844488050,44950,44900,44950,44900,755
20241125,100500,1810587200,44850,44800,44850,44750,941
20241125,100400,1768467500,44800,44800,44800,44800,40
20241125,100300,1766675500,44750,44650,44750,44650,1263
20241125,100200,1710163550,44650,44650,44700,44600,564
20241125,100100,1684978250,44650,44600,44650,44600,322
20241125,100000,1670616000,44650,44550,44650,44550,103
20241125,095900,1666019250,44650,44450,44650,44450,259
20241125,095800,1654489700,44450,44550,44550,44450,508
20241125,095700,1631889150,44550,44700,44700,44550,1258
20241125,095600,1575755800,44700,44750,44750,44700,55
20241125,095500,1573296850,44700,44700,44750,44700,212
20241125,095400,1563820400,44750,44700,44750,44700,492
20241125,095300,1541818450,44700,44650,44750,44650,147
20241125,095200,1535241600,44750,44700,44750,44700,483
20241125,095100,1513640550,44700,44650,44700,44600,637
20241125,095000,1485204100,44600,44600,44650,44600,1301
20241125,094900,1427167050,44600,44550,44600,44500,1485
20241125,094800,1361003700,44550,44650,44650,44550,665
20241125,094700,1331348400,44650,44650,44650,44600,65
20241125,094600,1328446200,44650,44650,44650,44650,19
20241125,094500,1327597850,44650,44650,44650,44650,20
20241125,094400,1326704850,44650,44600,44650,44550,228
20241125,094300,1316537000,44600,44600,44600,44500,1536
20241125,094200,1248060350,44600,44700,44750,44600,1497
20241125,094100,1181173500,44700,44750,44750,44700,262
20241125,094000,1169457950,44700,44800,44800,44700,256
20241125,093900,1158014000,44750,44850,44900,44750,1239
20241125,093800,1102465950,44850,44900,44900,44850,262
20241125,093700,1090702650,44950,44950,44950,44950,86
20241125,093600,1086836950,45000,44900,45000,44900,20
20241125,093500,1085937650,45000,45000,45000,45000,12
20241125,093400,1085397650,44850,45000,45000,44850,294
20241125,093300,1072183100,44950,44850,44950,44850,277
20241125,093200,1059732850,44850,44900,44900,44850,189
20241125,093100,1051254550,44850,44900,44900,44850,135
20241125,093000,1045199600,44850,44850,44950,44850,581
20241125,092900,1019123150,44850,44950,44950,44850,2272
20241125,092800,917073500,44950,45000,45000,44950,59
20241125,092700,914419550,45100,45000,45100,45000,305
20241125,092600,900689500,45000,45000,45100,45000,316
20241125,092500,886441250,45000,45150,45150,45000,648
20241125,092400,857271600,45150,45050,45150,45050,24
20241125,092300,856189100,45050,45150,45150,45050,351
20241125,092200,840358000,45150,45150,45250,45100,199
20241125,092100,831371600,45200,45250,45300,45200,427
20241125,092000,812061150,45300,45300,45300,45250,143
20241125,091900,805583900,45350,45150,45350,45150,935
20241125,091800,763248250,45100,45100,45200,45100,96
20241125,091700,758912550,45200,45150,45200,45150,548
20241125,091600,734169800,45150,45150,45150,45150,39
20241125,091500,732408950,45150,45050,45200,45050,497
20241125,091400,709983200,45050,45000,45050,45000,30
20241125,091300,708632900,44950,44850,45100,44850,276
20241125,091200,696243050,44850,44900,45000,44850,575
20241125,091100,670409550,44950,45250,45250,44950,1504
20241125,091000,602587900,45250,45200,45300,45200,64
20241125,090900,599693200,45200,45200,45250,45150,694
20241125,090800,568341550,45300,45250,45550,45150,1117
20241125,090700,517692500,45200,45000,45250,45000,618
20241125,090600,489773850,45050,44900,45150,44750,1776
20241125,090500,409981200,44900,45150,45150,44900,2233
20241125,090400,309411500,45100,45250,45300,45100,2534
20241125,090300,194928950,45300,45350,45550,45300,661
20241125,090200,164908150,45400,45750,45750,45150,1300
20241125,090100,105840150,45600,45600,45750,45450,513
20241125,090000,82437350,45600,45600,45850,45300,1808