KissMeData/277810/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,210700,10125066600,139500,139500,139500,139500,3731
20241125,210600,10125066600,139500,139500,139500,139500,0
20241125,210500,10125066600,139500,139500,139500,139500,0
20241125,210400,10125066600,139500,139500,139500,139500,0
20241125,210300,10125066600,139500,139500,139500,139500,0
20241125,210200,10125066600,139500,139500,139500,139500,0
20241125,210100,10125066600,139500,139500,139500,139500,0
20241125,210000,10125066600,139500,139500,139500,139500,0
20241125,205900,10125066600,139500,139500,139500,139500,0
20241125,205800,10125066600,139500,139500,139500,139500,0
20241125,205700,10125066600,139500,139500,139500,139500,0
20241125,205600,10125066600,139500,139500,139500,139500,0
20241125,205500,10125066600,139500,139500,139500,139500,0
20241125,205400,10125066600,139500,139500,139500,139500,0
20241125,205300,10125066600,139500,139500,139500,139500,0
20241125,205200,10125066600,139500,139500,139500,139500,0
20241125,205100,10125066600,139500,139500,139500,139500,0
20241125,205000,10125066600,139500,139500,139500,139500,0
20241125,204900,10125066600,139500,139500,139500,139500,0
20241125,204800,10125066600,139500,139500,139500,139500,0
20241125,204700,10125066600,139500,139500,139500,139500,0
20241125,204600,10125066600,139500,139500,139500,139500,0
20241125,204500,10125066600,139500,139500,139500,139500,0
20241125,204400,10125066600,139500,139500,139500,139500,0
20241125,204300,10125066600,139500,139500,139500,139500,0
20241125,204200,10125066600,139500,139500,139500,139500,0
20241125,204100,10125066600,139500,139500,139500,139500,0
20241125,204000,10125066600,139500,139500,139500,139500,0
20241125,203900,10125066600,139500,139500,139500,139500,0
20241125,203800,10125066600,139500,139500,139500,139500,0
20241125,203700,10125066600,139500,139500,139500,139500,3731
20241125,203600,10125066600,139500,139500,139500,139500,0
20241125,203500,10125066600,139500,139500,139500,139500,0
20241125,203400,10125066600,139500,139500,139500,139500,0
20241125,203300,10125066600,139500,139500,139500,139500,0
20241125,203200,10125066600,139500,139500,139500,139500,0
20241125,203100,10125066600,139500,139500,139500,139500,0
20241125,203000,10125066600,139500,139500,139500,139500,0
20241125,202900,10125066600,139500,139500,139500,139500,0
20241125,202800,10125066600,139500,139500,139500,139500,0
20241125,202700,10125066600,139500,139500,139500,139500,0
20241125,202600,10125066600,139500,139500,139500,139500,0
20241125,202500,10125066600,139500,139500,139500,139500,0
20241125,202400,10125066600,139500,139500,139500,139500,0
20241125,202300,10125066600,139500,139500,139500,139500,0
20241125,202200,10125066600,139500,139500,139500,139500,0
20241125,202100,10125066600,139500,139500,139500,139500,0
20241125,202000,10125066600,139500,139500,139500,139500,0
20241125,201900,10125066600,139500,139500,139500,139500,0
20241125,201800,10125066600,139500,139500,139500,139500,0
20241125,201700,10125066600,139500,139500,139500,139500,0
20241125,201600,10125066600,139500,139500,139500,139500,0
20241125,201500,10125066600,139500,139500,139500,139500,0
20241125,201400,10125066600,139500,139500,139500,139500,0
20241125,201300,10125066600,139500,139500,139500,139500,0
20241125,201200,10125066600,139500,139500,139500,139500,0
20241125,201100,10125066600,139500,139500,139500,139500,0
20241125,201000,10125066600,139500,139500,139500,139500,0
20241125,200900,10125066600,139500,139500,139500,139500,0
20241125,200800,10125066600,139500,139500,139500,139500,0
20241125,200700,10125066600,139500,139500,139500,139500,3731
20241125,200600,10125066600,139500,139500,139500,139500,0
20241125,200500,10125066600,139500,139500,139500,139500,0
20241125,200400,10125066600,139500,139500,139500,139500,0
20241125,200300,10125066600,139500,139500,139500,139500,0
20241125,200200,10125066600,139500,139500,139500,139500,0
20241125,200100,10125066600,139500,139500,139500,139500,0
20241125,200000,10125066600,139500,139500,139500,139500,0
20241125,195900,10125066600,139500,139500,139500,139500,0
20241125,195800,10125066600,139500,139500,139500,139500,0
20241125,195700,10125066600,139500,139500,139500,139500,0
20241125,195600,10125066600,139500,139500,139500,139500,0
20241125,195500,10125066600,139500,139500,139500,139500,0
20241125,195400,10125066600,139500,139500,139500,139500,0
20241125,195300,10125066600,139500,139500,139500,139500,0
20241125,195200,10125066600,139500,139500,139500,139500,0
20241125,195100,10125066600,139500,139500,139500,139500,0
20241125,195000,10125066600,139500,139500,139500,139500,0
20241125,194900,10125066600,139500,139500,139500,139500,0
20241125,194800,10125066600,139500,139500,139500,139500,0
20241125,194700,10125066600,139500,139500,139500,139500,0
20241125,194600,10125066600,139500,139500,139500,139500,0
20241125,194500,10125066600,139500,139500,139500,139500,0
20241125,194400,10125066600,139500,139500,139500,139500,0
20241125,194300,10125066600,139500,139500,139500,139500,0
20241125,194200,10125066600,139500,139500,139500,139500,0
20241125,194100,10125066600,139500,139500,139500,139500,0
20241125,194000,10125066600,139500,139500,139500,139500,0
20241125,193900,10125066600,139500,139500,139500,139500,0
20241125,193800,10125066600,139500,139500,139500,139500,0
20241125,193700,10125066600,139500,139500,139500,139500,3731
20241125,193600,10125066600,139500,139500,139500,139500,0
20241125,193500,10125066600,139500,139500,139500,139500,0
20241125,193400,10125066600,139500,139500,139500,139500,0
20241125,193300,10125066600,139500,139500,139500,139500,0
20241125,193200,10125066600,139500,139500,139500,139500,0
20241125,193100,10125066600,139500,139500,139500,139500,0
20241125,193000,10125066600,139500,139500,139500,139500,0
20241125,192900,10125066600,139500,139500,139500,139500,0
20241125,192800,10125066600,139500,139500,139500,139500,0
20241125,192700,10125066600,139500,139500,139500,139500,0
20241125,192600,10125066600,139500,139500,139500,139500,0
20241125,192500,10125066600,139500,139500,139500,139500,0
20241125,192400,10125066600,139500,139500,139500,139500,0
20241125,192300,10125066600,139500,139500,139500,139500,0
20241125,192200,10125066600,139500,139500,139500,139500,0
20241125,192100,10125066600,139500,139500,139500,139500,0
20241125,192000,10125066600,139500,139500,139500,139500,0
20241125,191900,10125066600,139500,139500,139500,139500,0
20241125,191800,10125066600,139500,139500,139500,139500,0
20241125,191700,10125066600,139500,139500,139500,139500,0
20241125,191600,10125066600,139500,139500,139500,139500,0
20241125,191500,10125066600,139500,139500,139500,139500,0
20241125,191400,10125066600,139500,139500,139500,139500,0
20241125,191300,10125066600,139500,139500,139500,139500,0
20241125,191200,10125066600,139500,139500,139500,139500,0
20241125,191100,10125066600,139500,139500,139500,139500,0
20241125,191000,10125066600,139500,139500,139500,139500,0
20241125,190900,10125066600,139500,139500,139500,139500,0
20241125,190800,10125066600,139500,139500,139500,139500,0
20241125,190700,10125066600,139500,139500,139500,139500,3731
20241125,190600,10125066600,139500,139500,139500,139500,0
20241125,190500,10125066600,139500,139500,139500,139500,0
20241125,190400,10125066600,139500,139500,139500,139500,0
20241125,190300,10125066600,139500,139500,139500,139500,0
20241125,190200,10125066600,139500,139500,139500,139500,0
20241125,190100,10125066600,139500,139500,139500,139500,0
20241125,190000,10125066600,139500,139500,139500,139500,0
20241125,185900,10125066600,139500,139500,139500,139500,0
20241125,185800,10125066600,139500,139500,139500,139500,0
20241125,185700,10125066600,139500,139500,139500,139500,0
20241125,185600,10125066600,139500,139500,139500,139500,0
20241125,185500,10125066600,139500,139500,139500,139500,0
20241125,185400,10125066600,139500,139500,139500,139500,0
20241125,185300,10125066600,139500,139500,139500,139500,0
20241125,185200,10125066600,139500,139500,139500,139500,0
20241125,185100,10125066600,139500,139500,139500,139500,0
20241125,185000,10125066600,139500,139500,139500,139500,0
20241125,184900,10125066600,139500,139500,139500,139500,0
20241125,184800,10125066600,139500,139500,139500,139500,0
20241125,184700,10125066600,139500,139500,139500,139500,0
20241125,184600,10125066600,139500,139500,139500,139500,0
20241125,184500,10125066600,139500,139500,139500,139500,0
20241125,184400,10125066600,139500,139500,139500,139500,0
20241125,184300,10125066600,139500,139500,139500,139500,0
20241125,184200,10125066600,139500,139500,139500,139500,0
20241125,184100,10125066600,139500,139500,139500,139500,0
20241125,184000,10125066600,139500,139500,139500,139500,0
20241125,183900,10125066600,139500,139500,139500,139500,0
20241125,183800,10125066600,139500,139500,139500,139500,0
20241125,183700,10125066600,139500,139500,139500,139500,3731
20241125,183600,10125066600,139500,139500,139500,139500,0
20241125,183500,10125066600,139500,139500,139500,139500,0
20241125,183400,10125066600,139500,139500,139500,139500,0
20241125,183300,10125066600,139500,139500,139500,139500,0
20241125,183200,10125066600,139500,139500,139500,139500,0
20241125,183100,10125066600,139500,139500,139500,139500,0
20241125,183000,10125066600,139500,139500,139500,139500,0
20241125,182900,10125066600,139500,139500,139500,139500,0
20241125,182800,10125066600,139500,139500,139500,139500,0
20241125,182700,10125066600,139500,139500,139500,139500,0
20241125,182600,10125066600,139500,139500,139500,139500,0
20241125,182500,10125066600,139500,139500,139500,139500,0
20241125,182400,10125066600,139500,139500,139500,139500,0
20241125,182300,10125066600,139500,139500,139500,139500,0
20241125,182200,10125066600,139500,139500,139500,139500,0
20241125,182100,10125066600,139500,139500,139500,139500,0
20241125,182000,10125066600,139500,139500,139500,139500,0
20241125,181900,10125066600,139500,139500,139500,139500,0
20241125,181800,10125066600,139500,139500,139500,139500,0
20241125,181700,10125066600,139500,139500,139500,139500,0
20241125,181600,10125066600,139500,139500,139500,139500,0
20241125,181500,10125066600,139500,139500,139500,139500,0
20241125,181400,10125066600,139500,139500,139500,139500,0
20241125,181300,10125066600,139500,139500,139500,139500,0
20241125,181200,10125066600,139500,139500,139500,139500,0
20241125,181100,10125066600,139500,139500,139500,139500,0
20241125,181000,10125066600,139500,139500,139500,139500,0
20241125,180900,10125066600,139500,139500,139500,139500,0
20241125,180800,10125066600,139500,139500,139500,139500,0
20241125,180700,10125066600,139500,139500,139500,139500,3731
20241125,180600,10125066600,139500,139500,139500,139500,0
20241125,180500,10125066600,139500,139500,139500,139500,0
20241125,180400,10125066600,139500,139500,139500,139500,0
20241125,180300,10125066600,139500,139500,139500,139500,0
20241125,180200,10125066600,139500,139500,139500,139500,0
20241125,180100,10125066600,139500,139500,139500,139500,0
20241125,180000,10125066600,139500,139500,139500,139500,0
20241125,175900,10125066600,139500,139500,139500,139500,0
20241125,175800,10125066600,139500,139500,139500,139500,0
20241125,175700,10125066600,139500,139500,139500,139500,0
20241125,175600,10125066600,139500,139500,139500,139500,0
20241125,175500,10125066600,139500,139500,139500,139500,0
20241125,175400,10125066600,139500,139500,139500,139500,0
20241125,175300,10125066600,139500,139500,139500,139500,0
20241125,175200,10125066600,139500,139500,139500,139500,0
20241125,175100,10125066600,139500,139500,139500,139500,0
20241125,175000,10125066600,139500,139500,139500,139500,0
20241125,174900,10125066600,139500,139500,139500,139500,0
20241125,174800,10125066600,139500,139500,139500,139500,0
20241125,174700,10125066600,139500,139500,139500,139500,0
20241125,174600,10125066600,139500,139500,139500,139500,0
20241125,174500,10125066600,139500,139500,139500,139500,0
20241125,174400,10125066600,139500,139500,139500,139500,0
20241125,174300,10125066600,139500,139500,139500,139500,0
20241125,174200,10125066600,139500,139500,139500,139500,0
20241125,174100,10125066600,139500,139500,139500,139500,0
20241125,174000,10125066600,139500,139500,139500,139500,0
20241125,173900,10125066600,139500,139500,139500,139500,0
20241125,173800,10125066600,139500,139500,139500,139500,0
20241125,173700,10125066600,139500,139500,139500,139500,3731
20241125,173600,10125066600,139500,139500,139500,139500,0
20241125,173500,10125066600,139500,139500,139500,139500,0
20241125,173400,10125066600,139500,139500,139500,139500,0
20241125,173300,10125066600,139500,139500,139500,139500,0
20241125,173200,10125066600,139500,139500,139500,139500,0
20241125,173100,10125066600,139500,139500,139500,139500,0
20241125,173000,10125066600,139500,139500,139500,139500,0
20241125,172900,10125066600,139500,139500,139500,139500,0
20241125,172800,10125066600,139500,139500,139500,139500,0
20241125,172700,10125066600,139500,139500,139500,139500,0
20241125,172600,10125066600,139500,139500,139500,139500,0
20241125,172500,10125066600,139500,139500,139500,139500,0
20241125,172400,10125066600,139500,139500,139500,139500,0
20241125,172300,10125066600,139500,139500,139500,139500,0
20241125,172200,10125066600,139500,139500,139500,139500,0
20241125,172100,10125066600,139500,139500,139500,139500,0
20241125,172000,10125066600,139500,139500,139500,139500,0
20241125,171900,10125066600,139500,139500,139500,139500,0
20241125,171800,10125066600,139500,139500,139500,139500,0
20241125,171700,10125066600,139500,139500,139500,139500,0
20241125,171600,10125066600,139500,139500,139500,139500,0
20241125,171500,10125066600,139500,139500,139500,139500,0
20241125,171400,10125066600,139500,139500,139500,139500,0
20241125,171300,10125066600,139500,139500,139500,139500,0
20241125,171200,10125066600,139500,139500,139500,139500,0
20241125,171100,10125066600,139500,139500,139500,139500,0
20241125,171000,10125066600,139500,139500,139500,139500,0
20241125,170900,10125066600,139500,139500,139500,139500,0
20241125,170800,10125066600,139500,139500,139500,139500,0
20241125,170700,10125066600,139500,139500,139500,139500,3731
20241125,170600,10125066600,139500,139500,139500,139500,0
20241125,170500,10125066600,139500,139500,139500,139500,0
20241125,170400,10125066600,139500,139500,139500,139500,0
20241125,170300,10125066600,139500,139500,139500,139500,0
20241125,170200,10125066600,139500,139500,139500,139500,0
20241125,170100,10125066600,139500,139500,139500,139500,0
20241125,170000,10125066600,139500,139500,139500,139500,0
20241125,165900,10125066600,139500,139500,139500,139500,0
20241125,165800,10125066600,139500,139500,139500,139500,0
20241125,165700,10125066600,139500,139500,139500,139500,0
20241125,165600,10125066600,139500,139500,139500,139500,0
20241125,165500,10125066600,139500,139500,139500,139500,0
20241125,165400,10125066600,139500,139500,139500,139500,0
20241125,165300,10125066600,139500,139500,139500,139500,0
20241125,165200,10125066600,139500,139500,139500,139500,0
20241125,165100,10125066600,139500,139500,139500,139500,0
20241125,165000,10125066600,139500,139500,139500,139500,0
20241125,164900,10125066600,139500,139500,139500,139500,0
20241125,164800,10125066600,139500,139500,139500,139500,0
20241125,164700,10125066600,139500,139500,139500,139500,0
20241125,164600,10125066600,139500,139500,139500,139500,0
20241125,164500,10125066600,139500,139500,139500,139500,0
20241125,164400,10125066600,139500,139500,139500,139500,0
20241125,164300,10125066600,139500,139500,139500,139500,0
20241125,164200,10125066600,139500,139500,139500,139500,0
20241125,164100,10125066600,139500,139500,139500,139500,0
20241125,164000,10125066600,139500,139500,139500,139500,0
20241125,163900,10125066600,139500,139500,139500,139500,0
20241125,163800,10125066600,139500,139500,139500,139500,0
20241125,163700,10125066600,139500,139500,139500,139500,3731
20241125,163600,10125066600,139500,139500,139500,139500,0
20241125,163500,10125066600,139500,139500,139500,139500,0
20241125,163400,10125066600,139500,139500,139500,139500,0
20241125,163300,10125066600,139500,139500,139500,139500,0
20241125,163200,10125066600,139500,139500,139500,139500,0
20241125,163100,10125066600,139500,139500,139500,139500,0
20241125,163000,10125066600,139500,139500,139500,139500,0
20241125,162900,10125066600,139500,139500,139500,139500,0
20241125,162800,10125066600,139500,139500,139500,139500,0
20241125,162700,10125066600,139500,139500,139500,139500,0
20241125,162600,10125066600,139500,139500,139500,139500,0
20241125,162500,10125066600,139500,139500,139500,139500,0
20241125,162400,10125066600,139500,139500,139500,139500,0
20241125,162300,10125066600,139500,139500,139500,139500,0
20241125,162200,10125066600,139500,139500,139500,139500,0
20241125,162100,10125066600,139500,139500,139500,139500,0
20241125,162000,10125066600,139500,139500,139500,139500,0
20241125,161900,10125066600,139500,139500,139500,139500,0
20241125,161800,10125066600,139500,139500,139500,139500,0
20241125,161700,10125066600,139500,139500,139500,139500,0
20241125,161600,10125066600,139500,139500,139500,139500,0
20241125,161500,10125066600,139500,139500,139500,139500,0
20241125,161400,10125066600,139500,139500,139500,139500,0
20241125,161300,10125066600,139500,139500,139500,139500,0
20241125,161200,10125066600,139500,139500,139500,139500,0
20241125,161100,10125066600,139500,139500,139500,139500,0
20241125,161000,10125066600,139500,139500,139500,139500,0
20241125,160900,10125066600,139500,139500,139500,139500,0
20241125,160800,10125066600,139500,139500,139500,139500,0
20241125,160700,10125066600,139500,139500,139500,139500,3731
20241125,160600,10125066600,139500,139500,139500,139500,0
20241125,160500,10125066600,139500,139500,139500,139500,0
20241125,160400,10125066600,139500,139500,139500,139500,0
20241125,160300,10125066600,139500,139500,139500,139500,0
20241125,160200,10125066600,139500,139500,139500,139500,0
20241125,160100,10125066600,139500,139500,139500,139500,0
20241125,160000,10125066600,139500,139500,139500,139500,0
20241125,155900,10125066600,139500,139500,139500,139500,0
20241125,155800,10125066600,139500,139500,139500,139500,0
20241125,155700,10125066600,139500,139500,139500,139500,0
20241125,155600,10125066600,139500,139500,139500,139500,0
20241125,155500,10125066600,139500,139500,139500,139500,0
20241125,155400,10125066600,139500,139500,139500,139500,0
20241125,155300,10125066600,139500,139500,139500,139500,0
20241125,155200,10125066600,139500,139500,139500,139500,0
20241125,155100,10125066600,139500,139500,139500,139500,0
20241125,155000,10125066600,139500,139500,139500,139500,0
20241125,154900,10125066600,139500,139500,139500,139500,0
20241125,154800,10125066600,139500,139500,139500,139500,0
20241125,154700,10125066600,139500,139500,139500,139500,0
20241125,154600,10125066600,139500,139500,139500,139500,0
20241125,154500,10125066600,139500,139500,139500,139500,0
20241125,154400,10125066600,139500,139500,139500,139500,0
20241125,154300,10125066600,139500,139500,139500,139500,0
20241125,154200,10125066600,139500,139500,139500,139500,0
20241125,154100,10125066600,139500,139500,139500,139500,0
20241125,154000,10125066600,139500,139500,139500,139500,0
20241125,153900,10125066600,139500,139500,139500,139500,0
20241125,153800,10125066600,139500,139500,139500,139500,0
20241125,153700,10125066600,139500,139500,139500,139500,3731
20241125,153600,10125066600,139500,139500,139500,139500,0
20241125,153500,10125066600,139500,139500,139500,139500,0
20241125,153400,10125066600,139500,139500,139500,139500,0
20241125,153300,10125066600,139500,139500,139500,139500,0
20241125,153200,10125066600,139500,139500,139500,139500,0
20241125,153100,10125066600,139500,139500,139500,139500,0
20241125,153000,10125066600,139500,139500,139500,139500,3731
20241125,152900,9604592100,139500,139500,139500,139500,0
20241125,152800,9604592100,139500,139500,139500,139500,0
20241125,152700,9604592100,139500,139500,139500,139500,0
20241125,152600,9604592100,139500,139500,139500,139500,0
20241125,152500,9604592100,139500,139500,139500,139500,0
20241125,152400,9604592100,139500,139500,139500,139500,0
20241125,152300,9604592100,139500,139500,139500,139500,0
20241125,152200,9604592100,139500,139500,139500,139500,0
20241125,152100,9604592100,139500,139500,139500,139500,0
20241125,152000,9604592100,139500,139500,139500,139500,0
20241125,151900,9604592100,139500,139600,139600,139400,179
20241125,151800,9579622300,139500,139500,139600,139500,357
20241125,151700,9529797100,139600,139600,139600,139500,68
20241125,151600,9520307500,139600,139500,139600,139500,12
20241125,151500,9518632800,139500,139600,139600,139500,123
20241125,151400,9501465700,139500,139500,139600,139500,37
20241125,151300,9496303700,139500,139500,139600,139500,46
20241125,151200,9489886200,139600,139400,139600,139300,618
20241125,151100,9403694200,139400,139300,139400,138700,1238
20241125,151000,9231644400,139300,139400,139500,139300,118
20241125,150900,9215193600,139400,139400,139500,139300,100
20241125,150800,9201253700,139400,139200,139400,138900,307
20241125,150700,9158553600,139300,138900,139500,138900,252
20241125,150600,9123430500,139400,139400,139500,138800,4102
20241125,150500,8553195000,139400,139500,139500,139400,83
20241125,150400,8541623000,139500,139600,139700,139400,325
20241125,150300,8496313100,139700,139800,139800,139400,29
20241125,150200,8492263900,139400,139900,139900,139400,180
20241125,150100,8467148000,139900,139500,139900,139500,261
20241125,150000,8430669200,139500,139500,139500,139400,112
20241125,145900,8415053900,139400,139800,139800,139400,152
20241125,145800,8393824400,139700,139800,139900,139700,120
20241125,145700,8377048100,139800,139500,139800,139400,563
20241125,145600,8298454300,139500,139400,139500,139400,100
20241125,145500,8284508300,139400,139400,139400,139400,49
20241125,145400,8277677700,139300,139400,139400,139300,21
20241125,145300,8274751900,139400,139400,139400,139300,72
20241125,145200,8264716700,139300,139400,139400,139300,20
20241125,145100,8261929700,139400,139400,139400,139400,47
20241125,145000,8255377900,139400,139400,139400,139300,67
20241125,144900,8246038300,139300,139400,139400,139300,137
20241125,144800,8226941400,139400,139400,139400,139300,73
20241125,144700,8216770700,139300,139200,139300,139200,94
20241125,144600,8203677600,139200,139300,139300,139200,148
20241125,144500,8183075000,139200,139100,139200,139100,65
20241125,144400,8174029200,139200,139100,139200,139100,36
20241125,144300,8169019000,139100,139200,139200,139100,109
20241125,144200,8153847500,139200,139200,139200,139200,40
20241125,144100,8148279500,139200,139300,139300,139200,83
20241125,144000,8136724500,139300,139100,139300,139100,112
20241125,143900,8121137500,139200,139200,139300,139200,500
20241125,143800,8051536400,139200,139200,139300,139200,272
20241125,143700,8013656000,139200,139200,139300,139200,33
20241125,143600,8009061500,139200,139300,139400,139200,140
20241125,143500,7989560000,139400,139300,139400,139300,221
20241125,143400,7958773600,139300,139400,139500,139300,177
20241125,143300,7934114800,139300,139500,139500,139300,158
20241125,143200,7912087100,139400,139500,139500,139400,27
20241125,143100,7908321800,139500,139500,139500,139500,8
20241125,143000,7907205800,139500,139500,139500,139400,33
20241125,142900,7902605300,139400,139500,139500,139400,135
20241125,142800,7883784600,139500,139500,139500,139400,99
20241125,142700,7869981400,139400,139400,139400,139400,83
20241125,142600,7858411200,139400,139400,139500,139400,22
20241125,142500,7855343400,139400,139600,139600,139400,91
20241125,142400,7842652900,139500,139500,139500,139500,165
20241125,142300,7819635400,139500,139500,139500,139500,5
20241125,142200,7818937900,139500,139500,139500,139500,2
20241125,142100,7818658900,139500,139500,139500,139500,43
20241125,142000,7812660400,139500,139500,139500,139500,45
20241125,141900,7806382900,139500,139500,139500,139500,28
20241125,141800,7802476900,139700,139500,139700,139500,29
20241125,141700,7798430000,139500,139500,139500,139500,37
20241125,141600,7793268500,139500,139700,139700,139500,16
20241125,141500,7791034300,139700,139700,139700,139700,0
20241125,141400,7791034300,139700,139600,139700,139600,68
20241125,141300,7781535700,139600,139500,139600,139500,51
20241125,141200,7774421000,139500,139500,139500,139500,88
20241125,141100,7762145000,139500,139600,139600,139500,10
20241125,141000,7760749100,139600,139700,139700,139600,93
20241125,140900,7747766200,139600,139700,139700,139600,18
20241125,140800,7745251800,139700,139700,139700,139600,74
20241125,140700,7734914500,139700,139700,139700,139600,196
20241125,140600,7707544200,139600,139700,139700,139600,7
20241125,140500,7706566900,139600,139700,139700,139600,3
20241125,140400,7706148000,139700,139500,139700,139500,36
20241125,140300,7701122300,139500,139500,139500,139500,99
20241125,140200,7687311800,139500,139400,139500,139400,19
20241125,140100,7684661500,139400,139400,139400,139400,39
20241125,140000,7679224900,139500,139500,139500,139400,128
20241125,135900,7661369300,139500,139500,139500,139400,81
20241125,135800,7650070300,139500,139500,139500,139500,62
20241125,135700,7641421300,139400,139500,139500,139400,29
20241125,135600,7637377100,139400,139400,139400,139400,180
20241125,135500,7612285100,139400,139400,139400,139400,1
20241125,135400,7612145700,139400,139500,139500,139400,15
20241125,135300,7610054500,139500,139500,139500,139500,11
20241125,135200,7608520000,139500,139500,139500,139500,39
20241125,135100,7603079500,139500,139500,139500,139500,3
20241125,135000,7602661000,139400,139400,139400,139300,117
20241125,134900,7586351600,139400,139400,139400,139400,26
20241125,134800,7582727200,139300,139300,139400,139300,13
20241125,134700,7580916200,139300,139300,139500,139300,50
20241125,134600,7573948000,139300,139300,139300,139300,94
20241125,134500,7560853800,139200,139200,139500,139200,159
20241125,134400,7538697000,139200,139200,139300,139200,20
20241125,134300,7535912500,139300,139500,139500,139300,381
20241125,134200,7482828700,139700,139700,139700,139700,5
20241125,134100,7482130200,139700,139500,139700,139500,29
20241125,134000,7478083500,139700,139600,139700,139600,4
20241125,133900,7477525000,139400,139500,139500,139400,14
20241125,133800,7475572800,139500,139500,139500,139400,49
20241125,133700,7468737400,139500,139500,139500,139500,13
20241125,133600,7466923900,139400,139600,139600,139400,44
20241125,133500,7460785100,139600,139600,139600,139600,9
20241125,133400,7459528700,139500,139600,139600,139500,93
20241125,133300,7446554800,139600,139400,139600,139400,71
20241125,133200,7436650600,139400,139500,139500,139400,38
20241125,133100,7431352400,139400,139500,139500,139400,92
20241125,133000,7418525900,139400,139400,139500,139400,17
20241125,132900,7416156000,139500,139400,139500,139400,124
20241125,132800,7398866300,139400,139300,139400,139300,23
20241125,132700,7395660700,139300,139400,139400,139300,436
20241125,132600,7334919100,139400,139400,139400,139300,89
20241125,132500,7322518600,139400,139300,139400,139300,65
20241125,132400,7313462500,139400,139300,139400,139300,240
20241125,132300,7280026600,139400,139500,139500,139400,335
20241125,132200,7233324500,139500,139600,139600,139400,302
20241125,132100,7191198700,139600,139700,139700,139600,142
20241125,132000,7171375000,139600,139600,139800,139600,50
20241125,131900,7164394600,139600,139800,139800,139600,26
20241125,131800,7160761200,139600,139600,139600,139500,122
20241125,131700,7143738400,139600,139500,139600,139500,64
20241125,131600,7134806600,139600,139700,139700,139600,102
20241125,131500,7120566800,139700,139800,139800,139700,11
20241125,131400,7119029500,139800,139500,139800,139500,27
20241125,131300,7115261700,139700,139800,139800,139500,218
20241125,131200,7084840200,139600,139800,139800,139500,464
20241125,131100,7020050700,139800,139700,139900,139700,14
20241125,131000,7018093000,139700,139700,139900,139700,74
20241125,130900,7007750300,139800,139800,139800,139800,7
20241125,130800,7006771700,139800,139800,139800,139700,21
20241125,130700,7003836800,139800,139700,139800,139700,46
20241125,130600,6997407000,139700,139800,139800,139700,21
20241125,130500,6994471700,139800,139800,139800,139700,123
20241125,130400,6977286700,139800,140000,140000,139800,43
20241125,130300,6971273200,140000,139700,140000,139700,67
20241125,130200,6961895000,139600,140200,140200,139600,1945
20241125,130100,6689772600,140100,140300,140300,140100,57
20241125,130000,6681783100,140300,140300,140400,140200,100
20241125,125900,6667754600,140200,140200,140300,140200,67
20241125,125800,6658360300,140200,140200,140300,140200,92
20241125,125700,6645461000,140300,140300,140400,140300,74
20241125,125600,6635073700,140300,140400,140400,140300,54
20241125,125500,6627495700,140500,140300,140500,140300,30
20241125,125400,6623285000,140400,140400,140400,140300,40
20241125,125300,6617671900,140400,140500,140500,140400,282
20241125,125200,6578074900,140500,140600,140600,140500,54
20241125,125100,6570486100,140600,140500,140600,140500,25
20241125,125000,6566971600,140600,140500,140600,140500,142
20241125,124900,6547020000,140600,140600,140600,140500,17
20241125,124800,6544629900,140500,140700,140700,140500,47
20241125,124700,6538023900,140700,140700,140700,140600,83
20241125,124600,6526352900,140600,140700,140700,140600,37
20241125,124500,6521149900,140600,140700,140700,140600,208
20241125,124400,6491894200,140500,140600,140700,140500,45
20241125,124300,6485564900,140500,140600,140700,140500,50
20241125,124200,6478536900,140500,140600,140600,140500,13
20241125,124100,6476709400,140700,140600,140700,140600,111
20241125,124000,6461102000,140700,140600,140700,140600,43
20241125,123900,6455054200,140700,140700,140800,140700,433
20241125,123800,6394129000,140700,140700,140700,140600,156
20241125,123700,6372180300,140700,140700,140700,140600,99
20241125,123600,6358252700,140600,140600,140600,140600,171
20241125,123500,6334210100,140600,140600,140600,140600,31
20241125,123400,6329851500,140600,140500,140600,140500,343
20241125,123300,6281649700,140500,140400,140500,140400,114
20241125,123200,6265635900,140400,140500,140500,140400,88
20241125,123100,6253272000,140500,140500,140500,140400,170
20241125,123000,6229387300,140500,140400,140500,140400,22
20241125,122900,6226298300,140500,140500,140500,140400,19
20241125,122800,6223629100,140400,140500,140500,140400,26
20241125,122700,6219976700,140500,140400,140500,140400,47
20241125,122600,6213376700,140500,140400,140500,140400,31
20241125,122500,6209024200,140400,140500,140500,140400,131
20241125,122400,6190620800,140500,140500,140500,140400,189
20241125,122300,6164069000,140500,140400,140500,140400,131
20241125,122200,6145676500,140400,140400,140400,140400,7
20241125,122100,6144693700,140300,140400,140400,140300,51
20241125,122000,6137533400,140400,140400,140400,140300,134
20241125,121900,6118721500,140400,140400,140400,140300,89
20241125,121800,6106232900,140300,140400,140400,140300,23
20241125,121700,6103003900,140400,140400,140400,140300,154
20241125,121600,6081382800,140300,140400,140400,140300,62
20241125,121500,6072683200,140300,140400,140400,140300,65
20241125,121400,6063562200,140400,140400,140400,140400,23
20241125,121300,6060333000,140400,140400,140400,140400,15
20241125,121200,6058227000,140400,140400,140400,140300,46
20241125,121100,6051770600,140400,140400,140400,140400,26
20241125,121000,6048120200,140300,140400,140400,140300,44
20241125,120900,6041944800,140400,140400,140400,140400,4
20241125,120800,6041383200,140400,140400,140400,140300,106
20241125,120700,6026503500,140500,140500,140500,140500,7
20241125,120600,6025520000,140400,140400,140500,140400,26
20241125,120500,6021869000,140400,140500,140500,140400,37
20241125,120400,6016672500,140500,140400,140500,140400,5
20241125,120300,6015970100,140400,140500,140500,140400,76
20241125,120200,6005299600,140500,140400,140500,140400,68
20241125,120100,5995747100,140400,140400,140500,140400,92
20241125,120000,5982829700,140400,140400,140400,140400,22
20241125,115900,5979740900,140400,140400,140400,140200,50
20241125,115800,5972724300,140300,140400,140400,140300,24
20241125,115700,5969356700,140400,140400,140500,140400,122
20241125,115600,5952227500,140400,140400,140500,140400,12
20241125,115500,5950542600,140400,140500,140500,140400,166
20241125,115400,5927232800,140500,140500,140600,140500,372
20241125,115300,5874966400,140500,140400,140500,140400,23
20241125,115200,5871735500,140500,140500,140500,140500,116
20241125,115100,5855437500,140400,140500,140500,140400,190
20241125,115000,5828745700,140400,140400,140500,140400,31
20241125,114900,5824392700,140400,140400,140500,140400,130
20241125,114800,5806138700,140400,140300,140400,140300,159
20241125,114700,5783817700,140300,140300,140400,140300,31
20241125,114600,5779465600,140400,140400,140500,140400,87
20241125,114500,5767250700,140400,140400,140400,140400,59
20241125,114400,5758967100,140400,139900,140400,139900,884
20241125,114300,5635098800,139900,140000,140000,139900,30
20241125,114200,5630901200,140000,139900,140000,139900,39
20241125,114100,5625444700,139900,139900,140000,139900,54
20241125,114000,5617889700,139900,140000,140000,139900,134
20241125,113900,5599141100,139900,140000,140000,139900,207
20241125,113800,5570181700,140000,140000,140000,139900,22
20241125,113700,5567101900,140000,140000,140000,140000,34
20241125,113600,5562341900,140000,140000,140000,140000,20
20241125,113500,5559541900,140000,140000,140000,140000,54
20241125,113400,5551981900,140000,140000,140000,139900,22
20241125,113300,5548902900,139900,139900,139900,139900,44
20241125,113200,5542747300,140000,140000,140000,140000,5
20241125,113100,5542047300,140000,139800,140000,139800,63
20241125,113000,5533238400,139900,140000,140000,139900,20
20241125,112900,5530440000,139800,139800,139800,139800,2
20241125,112800,5530160400,139900,139800,139900,139800,215
20241125,112700,5500102700,139800,139900,140000,139800,90
20241125,112600,5487518800,139900,139800,139900,139800,128
20241125,112500,5469622900,139800,140000,140000,139700,328
20241125,112400,5423768300,139800,140000,140000,139800,273
20241125,112300,5385601300,140000,140000,140000,139900,76
20241125,112200,5374962400,139900,139900,139900,139900,98
20241125,112100,5361252200,139900,139900,140000,139900,280
20241125,112000,5322065700,140000,139900,140000,139900,14
20241125,111900,5320105800,140000,139900,140000,139900,152
20241125,111800,5298837000,139900,139900,140000,139900,79
20241125,111700,5287784600,139900,140000,140000,139900,38
20241125,111600,5282467600,140000,140000,140000,139900,188
20241125,111500,5256165500,140000,139900,140000,139900,22
20241125,111400,5253086500,139900,139900,140000,139900,55
20241125,111300,5245391400,140000,140000,140000,139900,51
20241125,111200,5238253400,140000,140000,140000,140000,64
20241125,111100,5229293400,140000,140100,140200,140000,134
20241125,111000,5210527500,140100,140000,140100,140000,69
20241125,110900,5200863900,140000,140100,140100,140000,36
20241125,110800,5195822000,140200,140000,140200,140000,49
20241125,110700,5188960900,139900,140100,140200,139900,665
20241125,110600,5095828200,140100,140100,140200,140100,55
20241125,110500,5088121300,140200,140100,140200,140100,27
20241125,110400,5084337600,140100,140200,140200,140100,41
20241125,110300,5078591600,140100,140200,140200,140100,30
20241125,110200,5074388100,140200,140200,140200,140100,130
20241125,110100,5056169100,140200,140000,140200,140000,209
20241125,110000,5026888000,140000,140000,140100,140000,65
20241125,105900,5017787200,140000,140100,140100,140000,72
20241125,105800,5007705800,140100,140000,140100,140000,34
20241125,105700,5002944500,140000,140000,140000,140000,93
20241125,105600,4989924500,140000,140000,140000,140000,11
20241125,105500,4988384500,140000,139900,140000,139800,97
20241125,105400,4974813700,139900,140000,140000,139900,202
20241125,105300,4946552500,140000,139800,140000,139800,129
20241125,105200,4928509500,139900,139900,139900,139800,58
20241125,105100,4920399000,139800,139800,139900,139800,434
20241125,105000,4859724300,139900,139900,140000,139800,220
20241125,104900,4828947900,140000,140100,140100,140000,242
20241125,104800,4795065000,140000,140100,140200,140000,453
20241125,104700,4731634900,140200,140200,140200,140200,64
20241125,104600,4722662100,140100,140100,140200,140100,11
20241125,104500,4721120900,140000,140200,140200,140000,140
20241125,104400,4701507000,140300,140200,140300,140100,117
20241125,104300,4685112700,140300,140400,140400,140200,120
20241125,104200,4668278500,140300,140400,140400,140300,98
20241125,104100,4654523600,140300,140300,140500,140200,312
20241125,104000,4610741500,140200,140300,140300,140200,24
20241125,103900,4607375100,140200,140300,140400,140200,202
20241125,103800,4579041800,140400,140400,140400,140300,154
20241125,103700,4557433900,140400,140400,140400,140300,182
20241125,103600,4531881600,140300,140400,140400,140300,155
20241125,103500,4510129800,140400,140400,140400,140300,54
20241125,103400,4502551700,140400,140400,140400,140400,38
20241125,103300,4497216500,140400,140400,140400,140300,35
20241125,103200,4492303800,140400,140300,140400,140300,98
20241125,103100,4478545600,140300,140300,140400,140200,331
20241125,103000,4432109500,140400,140400,140400,140300,202
20241125,102900,4403752900,140400,140500,140500,140400,286
20241125,102800,4363590700,140500,140500,140500,140400,219
20241125,102700,4332823000,140500,140600,140700,140500,236
20241125,102600,4299655000,140600,140400,140700,140300,1516
20241125,102500,4086584300,140400,140300,140400,140200,215
20241125,102400,4056420000,140400,140400,140400,140300,366
20241125,102300,4005052900,140300,139800,140300,139800,2948
20241125,102200,3591992300,139800,139800,139800,139700,145
20241125,102100,3571733100,139700,139800,139900,139700,443
20241125,102000,3509804100,139900,139900,139900,139800,17
20241125,101900,3507425900,139900,139800,139900,139800,119
20241125,101800,3490788600,139800,139700,139800,139700,284
20241125,101700,3451112400,139700,139600,139700,139600,281
20241125,101600,3411883000,139700,139700,139700,139600,83
20241125,101500,3400290900,139600,139600,139600,139600,27
20241125,101400,3396521700,139500,139500,139700,139500,123
20241125,101300,3379362200,139600,139700,139700,139600,64
20241125,101200,3370423700,139600,139600,139700,139500,246
20241125,101100,3336082100,139700,139700,139700,139600,6
20241125,101000,3335244200,139600,139700,139700,139600,111
20241125,100900,3319744100,139700,139600,139700,139600,82
20241125,100800,3308291700,139600,139600,139700,139500,266
20241125,100700,3271157500,139600,139500,139600,139500,305
20241125,100600,3228579800,139500,139400,139500,139400,78
20241125,100500,3217698900,139500,139400,139500,139300,62
20241125,100400,3209056100,139400,139500,139600,139400,106
20241125,100300,3194275200,139400,139600,139600,139400,101
20241125,100200,3180186500,139500,139500,139500,139500,80
20241125,100100,3169026500,139500,139500,139500,139500,52
20241125,100000,3161772500,139500,139300,139500,139200,222
20241125,095900,3130822000,139400,139300,139400,139300,86
20241125,095800,3118836500,139300,139300,139400,139300,22
20241125,095700,3115771600,139300,139400,139500,139200,67
20241125,095600,3106437300,139500,139500,139500,139400,79
20241125,095500,3095421400,139500,139500,139600,139500,23
20241125,095400,3092211300,139500,139400,139600,139400,64
20241125,095300,3083282200,139400,139400,139500,139200,144
20241125,095200,3063224800,139400,139500,139500,139300,207
20241125,095100,3034375100,139500,139500,139600,139400,278
20241125,095000,2995590100,139500,139400,139500,139400,364
20241125,094900,2944846300,139400,139200,139400,139100,190
20241125,094800,2918392200,139200,139000,139200,139000,40
20241125,094700,2912825600,139200,139000,139200,138900,324
20241125,094600,2867790400,139000,139000,139000,138900,55
20241125,094500,2860146500,138900,138900,138900,138800,204
20241125,094400,2831819400,138900,138800,138900,138800,92
20241125,094300,2819047000,138800,139000,139000,138800,273
20241125,094200,2781144200,139000,139100,139100,139000,146
20241125,094100,2760845200,139100,139000,139100,139000,57
20241125,094000,2752920700,139000,138800,139100,138800,81
20241125,093900,2741664500,138800,139100,139100,138800,335
20241125,093800,2695129700,139100,139100,139100,139000,73
20241125,093700,2684977100,139100,139700,139700,139100,523
20241125,093600,2612086100,139700,139600,139700,139500,297
20241125,093500,2570625100,139600,139400,139600,139400,141
20241125,093400,2550949300,139500,139400,139500,139400,23
20241125,093300,2547741800,139500,139600,139600,139500,141
20241125,093200,2528071500,139600,139400,139600,139400,286
20241125,093100,2488162000,139300,138700,139300,138700,432
20241125,093000,2428057300,138700,138700,138900,138700,476
20241125,092900,2362015100,138700,138900,139000,138700,351
20241125,092800,2313286300,138900,139000,139000,138900,130
20241125,092700,2295222500,139000,139000,139100,138900,417
20241125,092600,2237259500,139000,139100,139300,139000,275
20241125,092500,2199013000,139100,139500,139500,139100,263
20241125,092400,2162382300,139300,139300,139400,139300,212
20241125,092300,2132848500,139300,139300,139300,139300,209
20241125,092200,2103734800,139500,139300,139600,139200,83
20241125,092100,2092165000,139300,139300,139700,139200,107
20241125,092000,2077252800,139200,140000,140100,139200,1143
20241125,091900,1917778900,140000,140000,140100,140000,117
20241125,091800,1901395100,139600,140300,140300,139600,553
20241125,091700,1823976000,140300,139500,140400,139500,584
20241125,091600,1742204800,139500,139400,139900,139300,634
20241125,091500,1653747700,139300,139100,139900,139100,971
20241125,091400,1518371600,139100,139300,139300,139100,625
20241125,091300,1431366300,139300,139500,139500,139300,269
20241125,091200,1393877800,139500,139700,139700,139400,464
20241125,091100,1329109400,139800,139700,139800,139700,214
20241125,091000,1299192700,139800,140000,140000,139700,245
20241125,090900,1264929700,140000,140200,140200,139900,212
20241125,090800,1235240300,140200,140100,140400,139800,780
20241125,090700,1125858000,140100,139800,140200,139500,512
20241125,090600,1054174200,139800,139200,139900,139100,215
20241125,090500,1024214000,139200,139100,139900,138500,582
20241125,090400,943357300,139100,139100,139200,138400,1452
20241125,090300,741933600,139200,139600,139700,139200,1294
20241125,090200,561431500,139600,139800,140000,139500,1002
20241125,090100,421485900,139800,140800,141000,139800,1677
20241125,090000,186181000,140700,140000,140700,139900,1321