KissMeData/214450/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,204700,18692698900,199900,199900,199900,199900,3425
20241125,204600,18692698900,199900,199900,199900,199900,0
20241125,204500,18692698900,199900,199900,199900,199900,0
20241125,204400,18692698900,199900,199900,199900,199900,0
20241125,204300,18692698900,199900,199900,199900,199900,0
20241125,204200,18692698900,199900,199900,199900,199900,0
20241125,204100,18692698900,199900,199900,199900,199900,0
20241125,204000,18692698900,199900,199900,199900,199900,0
20241125,203900,18692698900,199900,199900,199900,199900,0
20241125,203800,18692698900,199900,199900,199900,199900,0
20241125,203700,18692698900,199900,199900,199900,199900,0
20241125,203600,18692698900,199900,199900,199900,199900,0
20241125,203500,18692698900,199900,199900,199900,199900,0
20241125,203400,18692698900,199900,199900,199900,199900,0
20241125,203300,18692698900,199900,199900,199900,199900,0
20241125,203200,18692698900,199900,199900,199900,199900,0
20241125,203100,18692698900,199900,199900,199900,199900,0
20241125,203000,18692698900,199900,199900,199900,199900,0
20241125,202900,18692698900,199900,199900,199900,199900,0
20241125,202800,18692698900,199900,199900,199900,199900,0
20241125,202700,18692698900,199900,199900,199900,199900,0
20241125,202600,18692698900,199900,199900,199900,199900,0
20241125,202500,18692698900,199900,199900,199900,199900,0
20241125,202400,18692698900,199900,199900,199900,199900,0
20241125,202300,18692698900,199900,199900,199900,199900,0
20241125,202200,18692698900,199900,199900,199900,199900,0
20241125,202100,18692698900,199900,199900,199900,199900,0
20241125,202000,18692698900,199900,199900,199900,199900,0
20241125,201900,18692698900,199900,199900,199900,199900,0
20241125,201800,18692698900,199900,199900,199900,199900,0
20241125,201700,18692698900,199900,199900,199900,199900,3425
20241125,201600,18692698900,199900,199900,199900,199900,0
20241125,201500,18692698900,199900,199900,199900,199900,0
20241125,201400,18692698900,199900,199900,199900,199900,0
20241125,201300,18692698900,199900,199900,199900,199900,0
20241125,201200,18692698900,199900,199900,199900,199900,0
20241125,201100,18692698900,199900,199900,199900,199900,0
20241125,201000,18692698900,199900,199900,199900,199900,0
20241125,200900,18692698900,199900,199900,199900,199900,0
20241125,200800,18692698900,199900,199900,199900,199900,0
20241125,200700,18692698900,199900,199900,199900,199900,0
20241125,200600,18692698900,199900,199900,199900,199900,0
20241125,200500,18692698900,199900,199900,199900,199900,0
20241125,200400,18692698900,199900,199900,199900,199900,0
20241125,200300,18692698900,199900,199900,199900,199900,0
20241125,200200,18692698900,199900,199900,199900,199900,0
20241125,200100,18692698900,199900,199900,199900,199900,0
20241125,200000,18692698900,199900,199900,199900,199900,0
20241125,195900,18692698900,199900,199900,199900,199900,0
20241125,195800,18692698900,199900,199900,199900,199900,0
20241125,195700,18692698900,199900,199900,199900,199900,0
20241125,195600,18692698900,199900,199900,199900,199900,0
20241125,195500,18692698900,199900,199900,199900,199900,0
20241125,195400,18692698900,199900,199900,199900,199900,0
20241125,195300,18692698900,199900,199900,199900,199900,0
20241125,195200,18692698900,199900,199900,199900,199900,0
20241125,195100,18692698900,199900,199900,199900,199900,0
20241125,195000,18692698900,199900,199900,199900,199900,0
20241125,194900,18692698900,199900,199900,199900,199900,0
20241125,194800,18692698900,199900,199900,199900,199900,0
20241125,194700,18692698900,199900,199900,199900,199900,3425
20241125,194600,18692698900,199900,199900,199900,199900,0
20241125,194500,18692698900,199900,199900,199900,199900,0
20241125,194400,18692698900,199900,199900,199900,199900,0
20241125,194300,18692698900,199900,199900,199900,199900,0
20241125,194200,18692698900,199900,199900,199900,199900,0
20241125,194100,18692698900,199900,199900,199900,199900,0
20241125,194000,18692698900,199900,199900,199900,199900,0
20241125,193900,18692698900,199900,199900,199900,199900,0
20241125,193800,18692698900,199900,199900,199900,199900,0
20241125,193700,18692698900,199900,199900,199900,199900,0
20241125,193600,18692698900,199900,199900,199900,199900,0
20241125,193500,18692698900,199900,199900,199900,199900,0
20241125,193400,18692698900,199900,199900,199900,199900,0
20241125,193300,18692698900,199900,199900,199900,199900,0
20241125,193200,18692698900,199900,199900,199900,199900,0
20241125,193100,18692698900,199900,199900,199900,199900,0
20241125,193000,18692698900,199900,199900,199900,199900,0
20241125,192900,18692698900,199900,199900,199900,199900,0
20241125,192800,18692698900,199900,199900,199900,199900,0
20241125,192700,18692698900,199900,199900,199900,199900,0
20241125,192600,18692698900,199900,199900,199900,199900,0
20241125,192500,18692698900,199900,199900,199900,199900,0
20241125,192400,18692698900,199900,199900,199900,199900,0
20241125,192300,18692698900,199900,199900,199900,199900,0
20241125,192200,18692698900,199900,199900,199900,199900,0
20241125,192100,18692698900,199900,199900,199900,199900,0
20241125,192000,18692698900,199900,199900,199900,199900,0
20241125,191900,18692698900,199900,199900,199900,199900,0
20241125,191800,18692698900,199900,199900,199900,199900,0
20241125,191700,18692698900,199900,199900,199900,199900,3425
20241125,191600,18692698900,199900,199900,199900,199900,0
20241125,191500,18692698900,199900,199900,199900,199900,0
20241125,191400,18692698900,199900,199900,199900,199900,0
20241125,191300,18692698900,199900,199900,199900,199900,0
20241125,191200,18692698900,199900,199900,199900,199900,0
20241125,191100,18692698900,199900,199900,199900,199900,0
20241125,191000,18692698900,199900,199900,199900,199900,0
20241125,190900,18692698900,199900,199900,199900,199900,0
20241125,190800,18692698900,199900,199900,199900,199900,0
20241125,190700,18692698900,199900,199900,199900,199900,0
20241125,190600,18692698900,199900,199900,199900,199900,0
20241125,190500,18692698900,199900,199900,199900,199900,0
20241125,190400,18692698900,199900,199900,199900,199900,0
20241125,190300,18692698900,199900,199900,199900,199900,0
20241125,190200,18692698900,199900,199900,199900,199900,0
20241125,190100,18692698900,199900,199900,199900,199900,0
20241125,190000,18692698900,199900,199900,199900,199900,0
20241125,185900,18692698900,199900,199900,199900,199900,0
20241125,185800,18692698900,199900,199900,199900,199900,0
20241125,185700,18692698900,199900,199900,199900,199900,0
20241125,185600,18692698900,199900,199900,199900,199900,0
20241125,185500,18692698900,199900,199900,199900,199900,0
20241125,185400,18692698900,199900,199900,199900,199900,0
20241125,185300,18692698900,199900,199900,199900,199900,0
20241125,185200,18692698900,199900,199900,199900,199900,0
20241125,185100,18692698900,199900,199900,199900,199900,0
20241125,185000,18692698900,199900,199900,199900,199900,0
20241125,184900,18692698900,199900,199900,199900,199900,0
20241125,184800,18692698900,199900,199900,199900,199900,0
20241125,184700,18692698900,199900,199900,199900,199900,3425
20241125,184600,18692698900,199900,199900,199900,199900,0
20241125,184500,18692698900,199900,199900,199900,199900,0
20241125,184400,18692698900,199900,199900,199900,199900,0
20241125,184300,18692698900,199900,199900,199900,199900,0
20241125,184200,18692698900,199900,199900,199900,199900,0
20241125,184100,18692698900,199900,199900,199900,199900,0
20241125,184000,18692698900,199900,199900,199900,199900,0
20241125,183900,18692698900,199900,199900,199900,199900,0
20241125,183800,18692698900,199900,199900,199900,199900,0
20241125,183700,18692698900,199900,199900,199900,199900,0
20241125,183600,18692698900,199900,199900,199900,199900,0
20241125,183500,18692698900,199900,199900,199900,199900,0
20241125,183400,18692698900,199900,199900,199900,199900,0
20241125,183300,18692698900,199900,199900,199900,199900,0
20241125,183200,18692698900,199900,199900,199900,199900,0
20241125,183100,18692698900,199900,199900,199900,199900,0
20241125,183000,18692698900,199900,199900,199900,199900,0
20241125,182900,18692698900,199900,199900,199900,199900,0
20241125,182800,18692698900,199900,199900,199900,199900,0
20241125,182700,18692698900,199900,199900,199900,199900,0
20241125,182600,18692698900,199900,199900,199900,199900,0
20241125,182500,18692698900,199900,199900,199900,199900,0
20241125,182400,18692698900,199900,199900,199900,199900,0
20241125,182300,18692698900,199900,199900,199900,199900,0
20241125,182200,18692698900,199900,199900,199900,199900,0
20241125,182100,18692698900,199900,199900,199900,199900,0
20241125,182000,18692698900,199900,199900,199900,199900,0
20241125,181900,18692698900,199900,199900,199900,199900,0
20241125,181800,18692698900,199900,199900,199900,199900,0
20241125,181700,18692698900,199900,199900,199900,199900,3425
20241125,181600,18692698900,199900,199900,199900,199900,0
20241125,181500,18692698900,199900,199900,199900,199900,0
20241125,181400,18692698900,199900,199900,199900,199900,0
20241125,181300,18692698900,199900,199900,199900,199900,0
20241125,181200,18692698900,199900,199900,199900,199900,0
20241125,181100,18692698900,199900,199900,199900,199900,0
20241125,181000,18692698900,199900,199900,199900,199900,0
20241125,180900,18692698900,199900,199900,199900,199900,0
20241125,180800,18692698900,199900,199900,199900,199900,0
20241125,180700,18692698900,199900,199900,199900,199900,0
20241125,180600,18692698900,199900,199900,199900,199900,0
20241125,180500,18692698900,199900,199900,199900,199900,0
20241125,180400,18692698900,199900,199900,199900,199900,0
20241125,180300,18692698900,199900,199900,199900,199900,0
20241125,180200,18692698900,199900,199900,199900,199900,0
20241125,180100,18692698900,199900,199900,199900,199900,0
20241125,180000,18692698900,199900,199900,199900,199900,0
20241125,175900,18692698900,199900,199900,199900,199900,0
20241125,175800,18692698900,199900,199900,199900,199900,0
20241125,175700,18692698900,199900,199900,199900,199900,0
20241125,175600,18692698900,199900,199900,199900,199900,0
20241125,175500,18692698900,199900,199900,199900,199900,0
20241125,175400,18692698900,199900,199900,199900,199900,0
20241125,175300,18692698900,199900,199900,199900,199900,0
20241125,175200,18692698900,199900,199900,199900,199900,0
20241125,175100,18692698900,199900,199900,199900,199900,0
20241125,175000,18692698900,199900,199900,199900,199900,0
20241125,174900,18692698900,199900,199900,199900,199900,0
20241125,174800,18692698900,199900,199900,199900,199900,0
20241125,174700,18692698900,199900,199900,199900,199900,3425
20241125,174600,18692698900,199900,199900,199900,199900,0
20241125,174500,18692698900,199900,199900,199900,199900,0
20241125,174400,18692698900,199900,199900,199900,199900,0
20241125,174300,18692698900,199900,199900,199900,199900,0
20241125,174200,18692698900,199900,199900,199900,199900,0
20241125,174100,18692698900,199900,199900,199900,199900,0
20241125,174000,18692698900,199900,199900,199900,199900,0
20241125,173900,18692698900,199900,199900,199900,199900,0
20241125,173800,18692698900,199900,199900,199900,199900,0
20241125,173700,18692698900,199900,199900,199900,199900,0
20241125,173600,18692698900,199900,199900,199900,199900,0
20241125,173500,18692698900,199900,199900,199900,199900,0
20241125,173400,18692698900,199900,199900,199900,199900,0
20241125,173300,18692698900,199900,199900,199900,199900,0
20241125,173200,18692698900,199900,199900,199900,199900,0
20241125,173100,18692698900,199900,199900,199900,199900,0
20241125,173000,18692698900,199900,199900,199900,199900,0
20241125,172900,18692698900,199900,199900,199900,199900,0
20241125,172800,18692698900,199900,199900,199900,199900,0
20241125,172700,18692698900,199900,199900,199900,199900,0
20241125,172600,18692698900,199900,199900,199900,199900,0
20241125,172500,18692698900,199900,199900,199900,199900,0
20241125,172400,18692698900,199900,199900,199900,199900,0
20241125,172300,18692698900,199900,199900,199900,199900,0
20241125,172200,18692698900,199900,199900,199900,199900,0
20241125,172100,18692698900,199900,199900,199900,199900,0
20241125,172000,18692698900,199900,199900,199900,199900,0
20241125,171900,18692698900,199900,199900,199900,199900,0
20241125,171800,18692698900,199900,199900,199900,199900,0
20241125,171700,18692698900,199900,199900,199900,199900,3425
20241125,171600,18692698900,199900,199900,199900,199900,0
20241125,171500,18692698900,199900,199900,199900,199900,0
20241125,171400,18692698900,199900,199900,199900,199900,0
20241125,171300,18692698900,199900,199900,199900,199900,0
20241125,171200,18692698900,199900,199900,199900,199900,0
20241125,171100,18692698900,199900,199900,199900,199900,0
20241125,171000,18692698900,199900,199900,199900,199900,0
20241125,170900,18692698900,199900,199900,199900,199900,0
20241125,170800,18692698900,199900,199900,199900,199900,0
20241125,170700,18692698900,199900,199900,199900,199900,0
20241125,170600,18692698900,199900,199900,199900,199900,0
20241125,170500,18692698900,199900,199900,199900,199900,0
20241125,170400,18692698900,199900,199900,199900,199900,0
20241125,170300,18692698900,199900,199900,199900,199900,0
20241125,170200,18692698900,199900,199900,199900,199900,0
20241125,170100,18692698900,199900,199900,199900,199900,0
20241125,170000,18692698900,199900,199900,199900,199900,0
20241125,165900,18692698900,199900,199900,199900,199900,0
20241125,165800,18692698900,199900,199900,199900,199900,0
20241125,165700,18692698900,199900,199900,199900,199900,0
20241125,165600,18692698900,199900,199900,199900,199900,0
20241125,165500,18692698900,199900,199900,199900,199900,0
20241125,165400,18692698900,199900,199900,199900,199900,0
20241125,165300,18692698900,199900,199900,199900,199900,0
20241125,165200,18692698900,199900,199900,199900,199900,0
20241125,165100,18692698900,199900,199900,199900,199900,0
20241125,165000,18692698900,199900,199900,199900,199900,0
20241125,164900,18692698900,199900,199900,199900,199900,0
20241125,164800,18692698900,199900,199900,199900,199900,0
20241125,164700,18692698900,199900,199900,199900,199900,3425
20241125,164600,18692698900,199900,199900,199900,199900,0
20241125,164500,18692698900,199900,199900,199900,199900,0
20241125,164400,18692698900,199900,199900,199900,199900,0
20241125,164300,18692698900,199900,199900,199900,199900,0
20241125,164200,18692698900,199900,199900,199900,199900,0
20241125,164100,18692698900,199900,199900,199900,199900,0
20241125,164000,18692698900,199900,199900,199900,199900,0
20241125,163900,18692698900,199900,199900,199900,199900,0
20241125,163800,18692698900,199900,199900,199900,199900,0
20241125,163700,18692698900,199900,199900,199900,199900,0
20241125,163600,18692698900,199900,199900,199900,199900,0
20241125,163500,18692698900,199900,199900,199900,199900,0
20241125,163400,18692698900,199900,199900,199900,199900,0
20241125,163300,18692698900,199900,199900,199900,199900,0
20241125,163200,18692698900,199900,199900,199900,199900,0
20241125,163100,18692698900,199900,199900,199900,199900,0
20241125,163000,18692698900,199900,199900,199900,199900,0
20241125,162900,18692698900,199900,199900,199900,199900,0
20241125,162800,18692698900,199900,199900,199900,199900,0
20241125,162700,18692698900,199900,199900,199900,199900,0
20241125,162600,18692698900,199900,199900,199900,199900,0
20241125,162500,18692698900,199900,199900,199900,199900,0
20241125,162400,18692698900,199900,199900,199900,199900,0
20241125,162300,18692698900,199900,199900,199900,199900,0
20241125,162200,18692698900,199900,199900,199900,199900,0
20241125,162100,18692698900,199900,199900,199900,199900,0
20241125,162000,18692698900,199900,199900,199900,199900,0
20241125,161900,18692698900,199900,199900,199900,199900,0
20241125,161800,18692698900,199900,199900,199900,199900,0
20241125,161700,18692698900,199900,199900,199900,199900,3425
20241125,161600,18692698900,199900,199900,199900,199900,0
20241125,161500,18692698900,199900,199900,199900,199900,0
20241125,161400,18692698900,199900,199900,199900,199900,0
20241125,161300,18692698900,199900,199900,199900,199900,0
20241125,161200,18692698900,199900,199900,199900,199900,0
20241125,161100,18692698900,199900,199900,199900,199900,0
20241125,161000,18692698900,199900,199900,199900,199900,0
20241125,160900,18692698900,199900,199900,199900,199900,0
20241125,160800,18692698900,199900,199900,199900,199900,0
20241125,160700,18692698900,199900,199900,199900,199900,0
20241125,160600,18692698900,199900,199900,199900,199900,0
20241125,160500,18692698900,199900,199900,199900,199900,0
20241125,160400,18692698900,199900,199900,199900,199900,0
20241125,160300,18692698900,199900,199900,199900,199900,0
20241125,160200,18692698900,199900,199900,199900,199900,0
20241125,160100,18692698900,199900,199900,199900,199900,0
20241125,160000,18692698900,199900,199900,199900,199900,0
20241125,155900,18692698900,199900,199900,199900,199900,0
20241125,155800,18692698900,199900,199900,199900,199900,0
20241125,155700,18692698900,199900,199900,199900,199900,0
20241125,155600,18692698900,199900,199900,199900,199900,0
20241125,155500,18692698900,199900,199900,199900,199900,0
20241125,155400,18692698900,199900,199900,199900,199900,0
20241125,155300,18692698900,199900,199900,199900,199900,0
20241125,155200,18692698900,199900,199900,199900,199900,0
20241125,155100,18692698900,199900,199900,199900,199900,0
20241125,155000,18692698900,199900,199900,199900,199900,0
20241125,154900,18692698900,199900,199900,199900,199900,0
20241125,154800,18692698900,199900,199900,199900,199900,0
20241125,154700,18692698900,199900,199900,199900,199900,3425
20241125,154600,18692698900,199900,199900,199900,199900,0
20241125,154500,18692698900,199900,199900,199900,199900,0
20241125,154400,18692698900,199900,199900,199900,199900,0
20241125,154300,18692698900,199900,199900,199900,199900,0
20241125,154200,18692698900,199900,199900,199900,199900,0
20241125,154100,18692698900,199900,199900,199900,199900,0
20241125,154000,18692698900,199900,199900,199900,199900,0
20241125,153900,18692698900,199900,199900,199900,199900,0
20241125,153800,18692698900,199900,199900,199900,199900,0
20241125,153700,18692698900,199900,199900,199900,199900,0
20241125,153600,18692698900,199900,199900,199900,199900,0
20241125,153500,18692698900,199900,199900,199900,199900,0
20241125,153400,18692698900,199900,199900,199900,199900,0
20241125,153300,18692698900,199900,199900,199900,199900,0
20241125,153200,18692698900,199900,199900,199900,199900,0
20241125,153100,18692698900,199900,199900,199900,199900,0
20241125,153000,18692698900,199900,199900,199900,199900,3425
20241125,152900,18008041400,200500,200500,200500,200500,0
20241125,152800,18008041400,200500,200500,200500,200500,0
20241125,152700,18008041400,200500,200500,200500,200500,0
20241125,152600,18008041400,200500,200500,200500,200500,0
20241125,152500,18008041400,200500,200500,200500,200500,0
20241125,152400,18008041400,200500,200500,200500,200500,0
20241125,152300,18008041400,200500,200500,200500,200500,0
20241125,152200,18008041400,200500,200500,200500,200500,0
20241125,152100,18008041400,200500,200500,200500,200500,0
20241125,152000,18008041400,200500,200500,200500,200500,0
20241125,151900,18008041400,200500,200000,201000,199900,720
20241125,151800,17863969000,200000,200500,200500,200000,203
20241125,151700,17823339000,200500,200000,200500,200000,691
20241125,151600,17685120500,200500,200500,200500,200000,194
20241125,151500,17646283500,200000,200500,200500,200000,259
20241125,151400,17594420500,200500,200500,200500,200000,209
20241125,151300,17552559500,200500,200500,200500,200000,155
20241125,151200,17521549000,200500,200000,200500,200000,92
20241125,151100,17503139500,200500,200000,200500,200000,226
20241125,151000,17457922500,200000,200500,201000,200000,478
20241125,150900,17362130500,200500,201000,201000,200500,364
20241125,150800,17289052500,201000,200500,201000,200500,61
20241125,150700,17276801000,201000,201000,201000,200500,217
20241125,150600,17233219500,201000,201000,201000,200500,55
20241125,150500,17222172000,201000,201000,201500,201000,482
20241125,150400,17125276500,201000,201000,201500,201000,63
20241125,150300,17112600000,201000,201500,201500,201000,184
20241125,150200,17075592500,201000,200500,201500,200500,241
20241125,150100,17027121000,201000,201500,201500,200500,201
20241125,150000,16986748000,201000,201000,201500,201000,91
20241125,145900,16968451000,201000,201000,201500,201000,138
20241125,145800,16940689000,201000,201500,201500,201000,130
20241125,145700,16914549500,201500,201500,201500,201000,76
20241125,145600,16899243000,201000,201500,201500,201000,95
20241125,145500,16880138000,201500,201500,201500,201000,69
20241125,145400,16866249000,201000,201000,201500,201000,132
20241125,145300,16839687500,201000,201000,201500,200500,284
20241125,145200,16782502000,201000,201500,202000,201000,393
20241125,145100,16703487500,202000,201000,202000,201000,218
20241125,145000,16659532500,201000,201500,201500,201000,196
20241125,144900,16620091000,201500,201500,201500,201000,29
20241125,144800,16614252500,201000,201000,201500,201000,215
20241125,144700,16571005000,201000,200500,201500,200500,548
20241125,144600,16460716000,201000,201000,201000,200500,122
20241125,144500,16436233000,201000,201000,201000,200500,154
20241125,144400,16405284000,200500,201000,201000,200500,224
20241125,144300,16360298500,201000,200000,201000,200000,888
20241125,144200,16182118500,200000,200500,200500,200000,342
20241125,144100,16113711500,200000,200500,200500,200000,125
20241125,144000,16088696500,200500,200000,200500,200000,42
20241125,143900,16080281000,200000,200000,200500,200000,90
20241125,143800,16062276000,200500,200500,200500,200000,75
20241125,143700,16047257500,200000,200500,200500,200000,81
20241125,143600,16031053000,200000,200500,200500,200000,50
20241125,143500,16021038500,200500,200000,200500,199800,84
20241125,143400,16004249200,200500,200000,200500,199500,511
20241125,143300,15902047900,200000,199500,200000,199400,775
20241125,143200,15747214900,199700,199600,199700,199000,142
20241125,143100,15718866700,199600,198700,199600,198700,948
20241125,143000,15529852700,198700,199000,199300,198700,227
20241125,142900,15484653300,198800,198700,199200,198700,76
20241125,142800,15469543500,199200,198700,199300,198700,171
20241125,142700,15435487700,198700,199100,199200,198700,123
20241125,142600,15411025600,199000,199100,199300,198700,157
20241125,142500,15379803000,198700,199200,199300,198700,87
20241125,142400,15362490500,199200,198900,199200,198900,115
20241125,142300,15339605400,199000,199200,199200,198900,87
20241125,142200,15322295700,199000,198900,199300,198900,156
20241125,142100,15291257900,199300,199400,199400,198900,25
20241125,142000,15286278100,198900,199400,199500,198800,154
20241125,141900,15255591600,199400,199500,199500,199400,40
20241125,141800,15247613900,199500,199000,199500,199000,140
20241125,141700,15219699700,198900,199300,199500,198900,202
20241125,141600,15179414100,199300,199200,199500,198800,173
20241125,141500,15144959900,199200,198700,199200,198700,72
20241125,141400,15130628100,198700,199100,199100,198700,66
20241125,141300,15117510500,199000,199100,199200,199000,101
20241125,141200,15097400600,198700,199300,199300,198700,135
20241125,141100,15070566000,199300,198800,199400,198800,29
20241125,141000,15064797000,198800,199300,199500,198700,186
20241125,140900,15027710900,199400,199300,199500,198800,269
20241125,140800,14974090800,199300,198900,199400,198700,322
20241125,140700,14909960600,199000,199000,199100,199000,182
20241125,140600,14873741800,199200,199400,199400,199000,13
20241125,140500,14871152000,199400,199100,199400,199000,178
20241125,140400,14835716300,199100,199000,199100,199000,40
20241125,140300,14827755800,199000,199000,199100,199000,67
20241125,140200,14814422600,199000,199100,199100,199000,68
20241125,140100,14800885800,199100,199300,199300,199000,92
20241125,140000,14782564800,199200,199100,199200,199100,136
20241125,135900,14755486600,199100,198800,199100,198600,158
20241125,135800,14724078000,198800,198800,198800,198700,214
20241125,135700,14681534900,198800,198900,198900,198600,95
20241125,135600,14662658400,198900,198800,198900,198800,24
20241125,135500,14657884900,199400,198800,199500,198800,160
20241125,135400,14626030500,199100,198600,199200,198600,67
20241125,135300,14612694800,199100,198600,199100,198600,207
20241125,135200,14571500500,198900,198500,199100,198500,64
20241125,135100,14558786800,198500,199200,199600,198500,137
20241125,135000,14531497000,199200,199000,199200,199000,24
20241125,134900,14526720100,199000,198500,199500,198400,176
20241125,134800,14491676600,198500,198400,198500,198300,257
20241125,134700,14440688000,198500,198400,198500,198400,117
20241125,134600,14417468800,198400,198500,198600,198400,126
20241125,134500,14392467100,198500,198300,198600,198300,227
20241125,134400,14347425700,198300,198600,198600,198300,337
20241125,134300,14280550400,198600,199000,199000,198600,322
20241125,134200,14216532800,198900,199200,199200,198900,150
20241125,134100,14186690900,199500,199000,199500,199000,294
20241125,134000,14128183400,199000,199000,199700,199000,329
20241125,133900,14062591000,199000,199000,199100,199000,148
20241125,133800,14033138500,199000,199300,199300,199000,106
20241125,133700,14012031700,199200,199200,199200,199200,54
20241125,133600,14001274900,199200,199100,199700,199100,128
20241125,133500,13975769100,199100,199200,199300,199100,172
20241125,133400,13941511600,199200,199700,199700,199200,262
20241125,133300,13889230100,199700,199700,199900,199700,64
20241125,133200,13876448500,199700,199800,200000,199700,106
20241125,133100,13855269600,199800,200000,200000,199700,173
20241125,133000,13820683300,200500,199700,200500,199700,154
20241125,132900,13789913900,199700,199800,199900,199500,207
20241125,132800,13748577900,199900,200000,200000,199700,217
20241125,132700,13705228000,200000,200500,200500,199600,167
20241125,132600,13671848800,200000,200500,200500,199600,116
20241125,132500,13648626200,200500,200000,200500,199100,279
20241125,132400,13592841900,200000,200500,200500,199900,64
20241125,132300,13580023000,200500,199900,200500,198800,192
20241125,132200,13541641700,200000,200000,200500,199800,81
20241125,132100,13525441800,199700,199000,200500,198600,1002
20241125,132000,13325424900,199000,198500,199600,198500,300
20241125,131900,13265646600,198500,198700,198800,198500,74
20241125,131800,13250948600,199400,198900,199500,198600,76
20241125,131700,13235819900,198900,198700,199100,198600,320
20241125,131600,13172215300,198800,198500,198800,198500,89
20241125,131500,13154541200,198500,198600,198600,198500,70
20241125,131400,13140639700,198900,198600,198900,198500,167
20241125,131300,13107472100,198700,198700,198700,198600,134
20241125,131200,13080847400,198700,199000,199000,198700,75
20241125,131100,13065939600,199100,199100,199100,198800,50
20241125,131000,13055992300,199000,198800,199100,198800,149
20241125,130900,13026356600,198800,199300,199300,198800,148
20241125,130800,12996902500,199000,199300,199400,198900,98
20241125,130700,12977399300,199500,199600,199600,199000,493
20241125,130600,12879050500,199600,199600,199700,199500,167
20241125,130500,12845726100,199500,199400,199600,199400,71
20241125,130400,12831564400,199400,199300,199500,199000,100
20241125,130300,12811627600,199300,199700,199700,198800,41
20241125,130200,12803443100,199700,199400,199700,198600,125
20241125,130100,12778550300,199000,199000,199700,199000,39
20241125,130000,12770773600,199800,199900,199900,198900,251
20241125,125900,12720771000,199700,199400,199700,198900,157
20241125,125800,12689443800,198900,199200,200000,198900,277
20241125,125700,12634193600,199200,199500,199600,199200,107
20241125,125600,12612871200,199500,199300,199500,199300,45
20241125,125500,12603898200,199200,199700,199700,199200,106
20241125,125400,12582768700,199800,199900,199900,199700,70
20241125,125300,12568786900,199800,200000,200000,199700,79
20241125,125200,12552997700,199900,199800,200000,199800,30
20241125,125100,12547000400,200000,199800,200000,199700,94
20241125,125000,12528224200,200000,200000,200000,199700,54
20241125,124900,12517428600,200000,199800,200000,199700,111
20241125,124800,12495244700,200500,199900,200500,199700,50
20241125,124700,12485253500,200000,199900,200000,199200,231
20241125,124600,12439088300,199900,199800,200000,199800,19
20241125,124500,12435289300,199800,199900,199900,199800,130
20241125,124400,12409313100,199900,200000,200000,199800,27
20241125,124300,12403914700,200000,199900,200000,199200,156
20241125,124200,12372758700,199900,199900,200000,199900,96
20241125,124100,12353561400,199300,199300,200000,199300,220
20241125,124000,12309613700,199100,199300,199800,199000,270
20241125,123900,12255746700,199400,199400,199400,199300,10
20241125,123800,12253753100,199400,199500,199500,199300,103
20241125,123700,12233211400,199500,199600,199600,199500,22
20241125,123600,12228821500,199700,199700,199700,199700,151
20241125,123500,12198666800,199700,199700,199800,199700,31
20241125,123400,12192475100,199900,199700,200000,199700,372
20241125,123300,12118097800,199700,199700,199700,199200,41
20241125,123200,12109910600,199200,199900,199900,199200,89
20241125,123100,12092171300,199900,200000,200000,199200,135
20241125,123000,12065192500,200000,199700,200000,199000,190
20241125,122900,12027261100,199800,199700,200000,199600,25
20241125,122800,12022267600,199700,199700,200000,199500,154
20241125,122700,11991516200,200000,200000,200000,199600,43
20241125,122600,11982919400,200000,200500,200500,199500,203
20241125,122500,11942332200,200000,199500,200000,199500,38
20241125,122400,11934738800,199500,200000,201000,199500,841
20241125,122300,11765950400,200000,198800,200000,198800,724
20241125,122200,11621460400,198700,199300,199500,198700,247
20241125,122100,11572249600,199200,199000,199400,198700,215
20241125,122000,11529411200,199000,199300,199300,198900,19
20241125,121900,11525630500,199300,199100,199300,199100,124
20241125,121800,11500934800,199100,198800,199200,198800,291
20241125,121700,11443011300,198700,198800,198800,198400,101
20241125,121600,11422960100,198600,198900,198900,198600,62
20241125,121500,11410628900,198900,198900,199000,198400,246
20241125,121400,11361749900,198900,198700,198900,198400,37
20241125,121300,11354399700,198600,198600,198700,198400,103
20241125,121200,11333946400,198600,198600,198600,198600,16
20241125,121100,11330768800,198300,198600,199000,198200,193
20241125,121000,11292452700,198700,198500,198700,198300,83
20241125,120900,11275967200,198100,198400,198800,198100,111
20241125,120800,11253956500,198500,198500,198900,198100,61
20241125,120700,11241840700,198000,198700,198700,198000,73
20241125,120600,11227380700,198700,198100,198700,198100,14
20241125,120500,11224601300,198000,198000,198800,198000,157
20241125,120400,11193462100,198000,198500,199100,198000,180
20241125,120300,11157712100,198600,198600,198600,198500,16
20241125,120200,11154535000,198500,198500,198700,198400,77
20241125,120100,11139255400,198500,198900,199200,198400,219
20241125,120000,11095693600,198900,198400,198900,198200,114
20241125,115900,11073061700,198500,198600,198600,198400,35
20241125,115800,11066116700,198400,198800,198800,198400,103
20241125,115700,11045671300,198800,198900,199000,198800,44
20241125,115600,11036916800,199100,198500,199100,198200,317
20241125,115500,10973928900,198400,198700,198700,198400,38
20241125,115400,10966385100,198700,198900,199000,198600,95
20241125,115300,10947488800,198900,198900,199000,198900,16
20241125,115200,10944305900,199000,198700,199000,198600,89
20241125,115100,10926621000,199000,199300,199300,198700,35
20241125,115000,10919653500,199400,198500,199500,198500,315
20241125,114900,10856923700,198500,198300,199300,198300,116
20241125,114800,10833820500,198300,198900,199200,198300,218
20241125,114700,10790451000,198900,198000,199100,197700,142
20241125,114600,10762279300,197700,198800,199100,197700,231
20241125,114500,10716455100,198700,198500,198700,197900,73
20241125,114400,10701983100,198800,198500,198800,198400,261
20241125,114300,10650106100,198400,198100,198500,198000,126
20241125,114200,10625132400,198600,198300,199000,198300,62
20241125,114100,10612813700,198300,198500,198500,197800,108
20241125,114000,10591421900,198200,197900,198900,197900,125
20241125,113900,10566591700,197900,198100,198100,197900,91
20241125,113800,10548576600,198000,198700,199000,198000,86
20241125,113700,10531493600,198700,198700,198700,198000,92
20241125,113600,10513242900,198700,198000,198800,198000,49
20241125,113500,10503507200,198000,198800,199000,198000,178
20241125,113400,10468169400,198900,198000,199000,198000,471
20241125,113300,10374662400,198400,198500,198500,198000,206
20241125,113200,10333827800,198600,198400,198900,198400,12
20241125,113100,10331445000,198400,198300,199000,198100,193
20241125,113000,10293121300,198200,198400,198600,198200,130
20241125,112900,10267345700,198600,198300,198600,198300,10
20241125,112800,10265361600,198300,199200,199200,198300,294
20241125,112700,10206893500,199200,198800,199300,198800,116
20241125,112600,10183803000,198800,198600,198800,198600,80
20241125,112500,10167911400,198800,197900,198900,197900,341
20241125,112400,10100293900,198000,198100,198100,197900,128
20241125,112300,10074945600,198100,198000,198300,198000,31
20241125,112200,10068804100,198600,198700,198700,197800,68
20241125,112100,10055334500,198500,198100,198600,198000,63
20241125,112000,10042836300,198100,197700,198500,197400,295
20241125,111900,9984375600,197700,197400,197700,197400,84
20241125,111800,9967773400,197400,197900,198000,197400,187
20241125,111700,9930785200,197900,198100,198100,197900,430
20241125,111600,9845644900,198200,198100,198200,198100,143
20241125,111500,9817310000,198200,198200,198200,198100,33
20241125,111400,9810771800,198200,198400,198400,198200,138
20241125,111300,9783416800,198400,198200,198600,198200,96
20241125,111200,9764374400,198200,198000,198600,197900,114
20241125,111100,9741769400,198000,197500,198000,197200,111
20241125,111000,9719835000,198100,197100,198200,197100,256
20241125,110900,9669181800,197100,197600,197600,197100,328
20241125,110800,9604420200,197500,197500,197700,197500,324
20241125,110700,9540428400,197500,198200,198300,197500,397
20241125,110600,9461982800,197700,197700,198300,197700,142
20241125,110500,9433893200,197700,197800,198100,197500,824
20241125,110400,9271025700,197900,198900,198900,197900,622
20241125,110300,9147450400,198900,198800,199400,198800,539
20241125,110200,9040244300,199000,199500,199600,199000,126
20241125,110100,9015128000,199200,199700,200000,199200,429
20241125,110000,8929520100,200000,200000,200500,199600,862
20241125,105900,8757178800,200500,200000,200500,200000,419
20241125,105800,8673351800,200500,199600,201000,199600,699
20241125,105700,8533343700,199600,199200,199900,199200,552
20241125,105600,8423158500,199200,198700,199200,198700,362
20241125,105500,8351086600,198700,198600,199100,198500,570
20241125,105400,8237757600,198700,198600,198700,198400,490
20241125,105300,8140421900,198800,198600,198900,198500,36
20241125,105200,8133268400,198900,198800,198900,198400,179
20241125,105100,8097682900,198900,198100,198900,198100,106
20241125,105000,8076615400,198100,198500,198900,198100,703
20241125,104900,7936874200,198400,198000,198600,197900,603
20241125,104800,7817263300,198000,197800,198000,197800,139
20241125,104700,7789760200,197800,198000,198000,197600,47
20241125,104600,7780459700,197900,197800,198000,197600,338
20241125,104500,7713621700,197600,197500,197800,197500,501
20241125,104400,7614622300,197500,197700,197800,197500,300
20241125,104300,7555321100,197700,197800,197800,197700,72
20241125,104200,7541084400,197800,197800,197900,197700,140
20241125,104100,7513383900,197800,197200,197800,197200,353
20241125,104000,7443724000,197200,197300,197400,197200,111
20241125,103900,7421832300,197300,197300,197300,197100,104
20241125,103800,7401321900,197100,197500,197500,197100,132
20241125,103700,7375282000,197500,197500,197600,197300,125
20241125,103600,7350605000,197500,197800,197800,197400,209
20241125,103500,7309290900,197800,197800,198000,197800,560
20241125,103400,7198463700,197800,197300,198000,197300,111
20241125,103300,7176524200,197400,197600,197600,197400,121
20241125,103200,7152631900,197600,197600,197600,197400,15
20241125,103100,7149669000,197500,197600,197700,197500,83
20241125,103000,7133270300,197700,197700,197700,197600,64
20241125,102900,7120621300,197700,197900,197900,197600,271
20241125,102800,7067061700,197900,197700,198100,197500,206
20241125,102700,7026295700,197400,197900,197900,197400,303
20241125,102600,6966369000,197800,197000,197900,197000,305
20241125,102500,6906133500,197100,197900,198000,197000,480
20241125,102400,6811294700,197900,197700,198000,197700,155
20241125,102300,6780616300,198000,197800,198000,197600,165
20241125,102200,6747992700,197800,197500,198000,197500,29
20241125,102100,6742260400,197500,198400,198400,197500,274
20241125,102000,6688003700,198500,198200,198500,198100,360
20241125,101900,6616631700,198100,198000,198400,198000,116
20241125,101800,6593646600,198000,198400,198400,197900,102
20241125,101700,6573449100,198400,197800,198400,197800,239
20241125,101600,6526102500,197900,197700,197900,197700,130
20241125,101500,6500393900,197700,197100,197800,197000,357
20241125,101400,6429941600,197200,197300,197300,196900,174
20241125,101300,6395630300,197200,197500,197500,197200,91
20241125,101200,6377684800,197200,196900,197500,196900,161
20241125,101100,6345935000,196900,197000,197600,196700,198
20241125,101000,6306931300,197100,197400,197900,196900,197
20241125,100900,6268046700,197400,196800,197900,196700,488
20241125,100800,6171696100,196800,196100,196800,196100,344
20241125,100700,6104077400,196100,196100,196500,196100,325
20241125,100600,6040241400,195800,196400,196500,195800,357
20241125,100500,5970152000,196500,195900,196500,195800,130
20241125,100400,5944629400,195700,195500,196300,195500,382
20241125,100300,5869765700,195500,195800,195900,195500,302
20241125,100200,5810657000,195900,196000,196100,195800,74
20241125,100100,5796156300,196000,195900,196000,195700,205
20241125,100000,5756017800,196000,196000,196100,195900,146
20241125,095900,5727401100,195800,195900,195900,195700,130
20241125,095800,5701953800,195900,195900,195900,195700,70
20241125,095700,5688246100,195700,196000,196100,195500,338
20241125,095600,5622104200,196000,195800,196100,195700,495
20241125,095500,5525108900,195800,195800,195900,195600,208
20241125,095400,5484391600,195800,195400,195800,195400,345
20241125,095300,5416944100,195400,194700,195500,194700,518
20241125,095200,5315818200,194700,194500,195000,194500,27
20241125,095100,5310557300,194900,194300,194900,194100,289
20241125,095000,5254341400,194400,194300,194600,194100,320
20241125,094900,5192162100,194300,194500,194600,194200,117
20241125,094800,5169413100,194400,194600,194600,194400,44
20241125,094700,5160856500,194600,194900,195000,194300,96
20241125,094600,5142181800,194900,194100,195000,194000,87
20241125,094500,5125271400,194000,194500,194500,194000,723
20241125,094400,4984856400,194500,195100,195200,194500,235
20241125,094300,4939070200,195100,194900,195100,194600,188
20241125,094200,4902426200,194800,195000,195200,194600,425
20241125,094100,4819602800,195000,195100,195100,194800,184
20241125,094000,4783724700,195100,194400,195200,194100,167
20241125,093900,4751213500,194100,194300,194500,194100,382
20241125,093800,4676972200,194200,194100,194200,193900,127
20241125,093700,4652330000,194100,194000,194400,194000,306
20241125,093600,4592944000,194000,194300,194400,193800,766
20241125,093500,4444466900,194300,193900,194300,193700,557
20241125,093400,4336477000,193900,194000,194200,193800,345
20241125,093300,4269577500,194000,194400,194500,193900,732
20241125,093200,4127521000,194400,194800,195100,194300,651
20241125,093100,4000777400,195100,194900,195400,194900,428
20241125,093000,3917305800,194900,195000,195500,194900,157
20241125,092900,3886686000,194900,195200,195300,194900,266
20241125,092800,3834807500,195100,194700,195700,194700,1691
20241125,092700,3504854100,194800,194500,194800,194300,257
20241125,092600,3454889900,194500,194200,194800,194200,130
20241125,092500,3429614000,194300,194600,194700,194200,116
20241125,092400,3407064900,194700,194300,194900,193900,208
20241125,092300,3366652800,194200,194600,194600,193800,1103
20241125,092200,3152502500,194800,194700,194800,194500,70
20241125,092100,3138874900,194500,194300,195200,194300,358
20241125,092000,3069084500,194900,193900,194900,193800,159
20241125,091900,3038204700,193800,194200,195000,193800,616
20241125,091800,2918440300,194200,194300,194300,193700,473
20241125,091700,2826731100,194300,194000,194300,193900,64
20241125,091600,2814315000,194000,194300,194600,194000,467
20241125,091500,2723574600,194300,192900,194300,192800,1121
20241125,091400,2506868600,192800,193800,193800,192800,1145
20241125,091300,2285600100,193800,195000,195000,193700,997
20241125,091200,2091795200,195100,195700,195900,195100,1156
20241125,091100,1865836700,195800,196600,197400,195800,1246
20241125,091000,1621490200,197400,196100,197400,196100,689
20241125,090900,1486190400,196000,196400,196600,196000,672
20241125,090800,1354345700,196400,196800,197400,196300,541
20241125,090700,1247897600,196300,196700,197600,196200,1644
20241125,090600,924554100,196700,197800,197800,196700,506
20241125,090500,824788900,197800,198300,198300,197000,628
20241125,090400,700767300,198300,197600,198500,197600,282
20241125,090300,644890800,197600,197600,198600,197000,690
20241125,090200,508186900,197600,196200,197600,196000,355
20241125,090100,438210000,197100,196300,197400,195500,391
20241125,090000,361342700,196000,196600,198400,196000,1836