KissMeData/086520/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194300,228477398000,700000,700000,700000,700000,4824
20231122,194200,228477398000,700000,700000,700000,700000,0
20231122,194100,228477398000,700000,700000,700000,700000,0
20231122,194000,228477398000,700000,700000,700000,700000,0
20231122,193900,228477398000,700000,700000,700000,700000,0
20231122,193800,228477398000,700000,700000,700000,700000,0
20231122,193700,228477398000,700000,700000,700000,700000,0
20231122,193600,228477398000,700000,700000,700000,700000,0
20231122,193500,228477398000,700000,700000,700000,700000,0
20231122,193400,228477398000,700000,700000,700000,700000,0
20231122,193300,228477398000,700000,700000,700000,700000,0
20231122,193200,228477398000,700000,700000,700000,700000,0
20231122,193100,228477398000,700000,700000,700000,700000,0
20231122,193000,228477398000,700000,700000,700000,700000,0
20231122,192900,228477398000,700000,700000,700000,700000,0
20231122,192800,228477398000,700000,700000,700000,700000,0
20231122,192700,228477398000,700000,700000,700000,700000,0
20231122,192600,228477398000,700000,700000,700000,700000,0
20231122,192500,228477398000,700000,700000,700000,700000,0
20231122,192400,228477398000,700000,700000,700000,700000,0
20231122,192300,228477398000,700000,700000,700000,700000,0
20231122,192200,228477398000,700000,700000,700000,700000,0
20231122,192100,228477398000,700000,700000,700000,700000,0
20231122,192000,228477398000,700000,700000,700000,700000,0
20231122,191900,228477398000,700000,700000,700000,700000,0
20231122,191800,228477398000,700000,700000,700000,700000,0
20231122,191700,228477398000,700000,700000,700000,700000,0
20231122,191600,228477398000,700000,700000,700000,700000,0
20231122,191500,228477398000,700000,700000,700000,700000,0
20231122,191400,228477398000,700000,700000,700000,700000,0
20231122,191300,228477398000,700000,700000,700000,700000,4824
20231122,191200,228477398000,700000,700000,700000,700000,0
20231122,191100,228477398000,700000,700000,700000,700000,0
20231122,191000,228477398000,700000,700000,700000,700000,0
20231122,190900,228477398000,700000,700000,700000,700000,0
20231122,190800,228477398000,700000,700000,700000,700000,0
20231122,190700,228477398000,700000,700000,700000,700000,0
20231122,190600,228477398000,700000,700000,700000,700000,0
20231122,190500,228477398000,700000,700000,700000,700000,0
20231122,190400,228477398000,700000,700000,700000,700000,0
20231122,190300,228477398000,700000,700000,700000,700000,0
20231122,190200,228477398000,700000,700000,700000,700000,0
20231122,190100,228477398000,700000,700000,700000,700000,0
20231122,190000,228477398000,700000,700000,700000,700000,0
20231122,185900,228477398000,700000,700000,700000,700000,0
20231122,185800,228477398000,700000,700000,700000,700000,0
20231122,185700,228477398000,700000,700000,700000,700000,0
20231122,185600,228477398000,700000,700000,700000,700000,0
20231122,185500,228477398000,700000,700000,700000,700000,0
20231122,185400,228477398000,700000,700000,700000,700000,0
20231122,185300,228477398000,700000,700000,700000,700000,0
20231122,185200,228477398000,700000,700000,700000,700000,0
20231122,185100,228477398000,700000,700000,700000,700000,0
20231122,185000,228477398000,700000,700000,700000,700000,0
20231122,184900,228477398000,700000,700000,700000,700000,0
20231122,184800,228477398000,700000,700000,700000,700000,0
20231122,184700,228477398000,700000,700000,700000,700000,0
20231122,184600,228477398000,700000,700000,700000,700000,0
20231122,184500,228477398000,700000,700000,700000,700000,0
20231122,184400,228477398000,700000,700000,700000,700000,0
20231122,184300,228477398000,700000,700000,700000,700000,4824
20231122,184200,228477398000,700000,700000,700000,700000,0
20231122,184100,228477398000,700000,700000,700000,700000,0
20231122,184000,228477398000,700000,700000,700000,700000,0
20231122,183900,228477398000,700000,700000,700000,700000,0
20231122,183800,228477398000,700000,700000,700000,700000,0
20231122,183700,228477398000,700000,700000,700000,700000,0
20231122,183600,228477398000,700000,700000,700000,700000,0
20231122,183500,228477398000,700000,700000,700000,700000,0
20231122,183400,228477398000,700000,700000,700000,700000,0
20231122,183300,228477398000,700000,700000,700000,700000,0
20231122,183200,228477398000,700000,700000,700000,700000,0
20231122,183100,228477398000,700000,700000,700000,700000,0
20231122,183000,228477398000,700000,700000,700000,700000,0
20231122,182900,228477398000,700000,700000,700000,700000,0
20231122,182800,228477398000,700000,700000,700000,700000,0
20231122,182700,228477398000,700000,700000,700000,700000,0
20231122,182600,228477398000,700000,700000,700000,700000,0
20231122,182500,228477398000,700000,700000,700000,700000,0
20231122,182400,228477398000,700000,700000,700000,700000,0
20231122,182300,228477398000,700000,700000,700000,700000,0
20231122,182200,228477398000,700000,700000,700000,700000,0
20231122,182100,228477398000,700000,700000,700000,700000,0
20231122,182000,228477398000,700000,700000,700000,700000,0
20231122,181900,228477398000,700000,700000,700000,700000,0
20231122,181800,228477398000,700000,700000,700000,700000,0
20231122,181700,228477398000,700000,700000,700000,700000,0
20231122,181600,228477398000,700000,700000,700000,700000,0
20231122,181500,228477398000,700000,700000,700000,700000,0
20231122,181400,228477398000,700000,700000,700000,700000,0
20231122,181300,228477398000,700000,700000,700000,700000,4824
20231122,181200,228477398000,700000,700000,700000,700000,0
20231122,181100,228477398000,700000,700000,700000,700000,0
20231122,181000,228477398000,700000,700000,700000,700000,0
20231122,180900,228477398000,700000,700000,700000,700000,0
20231122,180800,228477398000,700000,700000,700000,700000,0
20231122,180700,228477398000,700000,700000,700000,700000,0
20231122,180600,228477398000,700000,700000,700000,700000,0
20231122,180500,228477398000,700000,700000,700000,700000,0
20231122,180400,228477398000,700000,700000,700000,700000,0
20231122,180300,228477398000,700000,700000,700000,700000,0
20231122,180200,228477398000,700000,700000,700000,700000,0
20231122,180100,228477398000,700000,700000,700000,700000,0
20231122,180000,228477398000,700000,700000,700000,700000,0
20231122,175900,228477398000,700000,700000,700000,700000,0
20231122,175800,228477398000,700000,700000,700000,700000,0
20231122,175700,228477398000,700000,700000,700000,700000,0
20231122,175600,228477398000,700000,700000,700000,700000,0
20231122,175500,228477398000,700000,700000,700000,700000,0
20231122,175400,228477398000,700000,700000,700000,700000,0
20231122,175300,228477398000,700000,700000,700000,700000,0
20231122,175200,228477398000,700000,700000,700000,700000,0
20231122,175100,228477398000,700000,700000,700000,700000,0
20231122,175000,228477398000,700000,700000,700000,700000,0
20231122,174900,228477398000,700000,700000,700000,700000,0
20231122,174800,228477398000,700000,700000,700000,700000,0
20231122,174700,228477398000,700000,700000,700000,700000,0
20231122,174600,228477398000,700000,700000,700000,700000,0
20231122,174500,228477398000,700000,700000,700000,700000,0
20231122,174400,228477398000,700000,700000,700000,700000,0
20231122,174300,228477398000,700000,700000,700000,700000,4824
20231122,174200,228477398000,700000,700000,700000,700000,0
20231122,174100,228477398000,700000,700000,700000,700000,0
20231122,174000,228477398000,700000,700000,700000,700000,0
20231122,173900,228477398000,700000,700000,700000,700000,0
20231122,173800,228477398000,700000,700000,700000,700000,0
20231122,173700,228477398000,700000,700000,700000,700000,0
20231122,173600,228477398000,700000,700000,700000,700000,0
20231122,173500,228477398000,700000,700000,700000,700000,0
20231122,173400,228477398000,700000,700000,700000,700000,0
20231122,173300,228477398000,700000,700000,700000,700000,0
20231122,173200,228477398000,700000,700000,700000,700000,0
20231122,173100,228477398000,700000,700000,700000,700000,0
20231122,173000,228477398000,700000,700000,700000,700000,0
20231122,172900,228477398000,700000,700000,700000,700000,0
20231122,172800,228477398000,700000,700000,700000,700000,0
20231122,172700,228477398000,700000,700000,700000,700000,0
20231122,172600,228477398000,700000,700000,700000,700000,0
20231122,172500,228477398000,700000,700000,700000,700000,0
20231122,172400,228477398000,700000,700000,700000,700000,0
20231122,172300,228477398000,700000,700000,700000,700000,0
20231122,172200,228477398000,700000,700000,700000,700000,0
20231122,172100,228477398000,700000,700000,700000,700000,0
20231122,172000,228477398000,700000,700000,700000,700000,0
20231122,171900,228477398000,700000,700000,700000,700000,0
20231122,171800,228477398000,700000,700000,700000,700000,0
20231122,171700,228477398000,700000,700000,700000,700000,0
20231122,171600,228477398000,700000,700000,700000,700000,0
20231122,171500,228477398000,700000,700000,700000,700000,0
20231122,171400,228477398000,700000,700000,700000,700000,0
20231122,171300,228477398000,700000,700000,700000,700000,4824
20231122,171200,228477398000,700000,700000,700000,700000,0
20231122,171100,228477398000,700000,700000,700000,700000,0
20231122,171000,228477398000,700000,700000,700000,700000,0
20231122,170900,228477398000,700000,700000,700000,700000,0
20231122,170800,228477398000,700000,700000,700000,700000,0
20231122,170700,228477398000,700000,700000,700000,700000,0
20231122,170600,228477398000,700000,700000,700000,700000,0
20231122,170500,228477398000,700000,700000,700000,700000,0
20231122,170400,228477398000,700000,700000,700000,700000,0
20231122,170300,228477398000,700000,700000,700000,700000,0
20231122,170200,228477398000,700000,700000,700000,700000,0
20231122,170100,228477398000,700000,700000,700000,700000,0
20231122,170000,228477398000,700000,700000,700000,700000,0
20231122,165900,228477398000,700000,700000,700000,700000,0
20231122,165800,228477398000,700000,700000,700000,700000,0
20231122,165700,228477398000,700000,700000,700000,700000,0
20231122,165600,228477398000,700000,700000,700000,700000,0
20231122,165500,228477398000,700000,700000,700000,700000,0
20231122,165400,228477398000,700000,700000,700000,700000,0
20231122,165300,228477398000,700000,700000,700000,700000,0
20231122,165200,228477398000,700000,700000,700000,700000,0
20231122,165100,228477398000,700000,700000,700000,700000,0
20231122,165000,228477398000,700000,700000,700000,700000,0
20231122,164900,228477398000,700000,700000,700000,700000,0
20231122,164800,228477398000,700000,700000,700000,700000,0
20231122,164700,228477398000,700000,700000,700000,700000,0
20231122,164600,228477398000,700000,700000,700000,700000,0
20231122,164500,228477398000,700000,700000,700000,700000,0
20231122,164400,228477398000,700000,700000,700000,700000,0
20231122,164300,228477398000,700000,700000,700000,700000,4824
20231122,164200,228477398000,700000,700000,700000,700000,0
20231122,164100,228477398000,700000,700000,700000,700000,0
20231122,164000,228477398000,700000,700000,700000,700000,0
20231122,163900,228477398000,700000,700000,700000,700000,0
20231122,163800,228477398000,700000,700000,700000,700000,0
20231122,163700,228477398000,700000,700000,700000,700000,0
20231122,163600,228477398000,700000,700000,700000,700000,0
20231122,163500,228477398000,700000,700000,700000,700000,0
20231122,163400,228477398000,700000,700000,700000,700000,0
20231122,163300,228477398000,700000,700000,700000,700000,0
20231122,163200,228477398000,700000,700000,700000,700000,0
20231122,163100,228477398000,700000,700000,700000,700000,0
20231122,163000,228477398000,700000,700000,700000,700000,0
20231122,162900,228477398000,700000,700000,700000,700000,0
20231122,162800,228477398000,700000,700000,700000,700000,0
20231122,162700,228477398000,700000,700000,700000,700000,0
20231122,162600,228477398000,700000,700000,700000,700000,0
20231122,162500,228477398000,700000,700000,700000,700000,0
20231122,162400,228477398000,700000,700000,700000,700000,0
20231122,162300,228477398000,700000,700000,700000,700000,0
20231122,162200,228477398000,700000,700000,700000,700000,0
20231122,162100,228477398000,700000,700000,700000,700000,0
20231122,162000,228477398000,700000,700000,700000,700000,0
20231122,161900,228477398000,700000,700000,700000,700000,0
20231122,161800,228477398000,700000,700000,700000,700000,0
20231122,161700,228477398000,700000,700000,700000,700000,0
20231122,161600,228477398000,700000,700000,700000,700000,0
20231122,161500,228477398000,700000,700000,700000,700000,0
20231122,161400,228477398000,700000,700000,700000,700000,0
20231122,161300,228477398000,700000,700000,700000,700000,4824
20231122,161200,228477398000,700000,700000,700000,700000,0
20231122,161100,228477398000,700000,700000,700000,700000,0
20231122,161000,228477398000,700000,700000,700000,700000,0
20231122,160900,228477398000,700000,700000,700000,700000,0
20231122,160800,228477398000,700000,700000,700000,700000,0
20231122,160700,228477398000,700000,700000,700000,700000,0
20231122,160600,228477398000,700000,700000,700000,700000,0
20231122,160500,228477398000,700000,700000,700000,700000,0
20231122,160400,228477398000,700000,700000,700000,700000,0
20231122,160300,228477398000,700000,700000,700000,700000,0
20231122,160200,228477398000,700000,700000,700000,700000,0
20231122,160100,228477398000,700000,700000,700000,700000,0
20231122,160000,228477398000,700000,700000,700000,700000,0
20231122,155900,228477398000,700000,700000,700000,700000,0
20231122,155800,228477398000,700000,700000,700000,700000,0
20231122,155700,228477398000,700000,700000,700000,700000,0
20231122,155600,228477398000,700000,700000,700000,700000,0
20231122,155500,228477398000,700000,700000,700000,700000,0
20231122,155400,228477398000,700000,700000,700000,700000,0
20231122,155300,228477398000,700000,700000,700000,700000,0
20231122,155200,228477398000,700000,700000,700000,700000,0
20231122,155100,228477398000,700000,700000,700000,700000,0
20231122,155000,228477398000,700000,700000,700000,700000,0
20231122,154900,228477398000,700000,700000,700000,700000,0
20231122,154800,228477398000,700000,700000,700000,700000,0
20231122,154700,228477398000,700000,700000,700000,700000,0
20231122,154600,228477398000,700000,700000,700000,700000,0
20231122,154500,228477398000,700000,700000,700000,700000,0
20231122,154400,228477398000,700000,700000,700000,700000,0
20231122,154300,228477398000,700000,700000,700000,700000,4824
20231122,154200,228477398000,700000,700000,700000,700000,0
20231122,154100,228477398000,700000,700000,700000,700000,0
20231122,154000,228477398000,700000,700000,700000,700000,0
20231122,153900,228477398000,700000,700000,700000,700000,0
20231122,153800,228477398000,700000,700000,700000,700000,0
20231122,153700,228477398000,700000,700000,700000,700000,0
20231122,153600,228477398000,700000,700000,700000,700000,0
20231122,153500,228477398000,700000,700000,700000,700000,0
20231122,153400,228477398000,700000,700000,700000,700000,0
20231122,153300,228477398000,700000,700000,700000,700000,0
20231122,153200,228477398000,700000,700000,700000,700000,0
20231122,153100,228477398000,700000,700000,700000,700000,0
20231122,153000,228477398000,700000,700000,700000,700000,4824
20231122,152900,225100598000,700000,700000,700000,700000,0
20231122,152800,225100598000,700000,700000,700000,700000,0
20231122,152700,225100598000,700000,700000,700000,700000,0
20231122,152600,225100598000,700000,700000,700000,700000,0
20231122,152500,225100598000,700000,700000,700000,700000,0
20231122,152400,225100598000,700000,700000,700000,700000,0
20231122,152300,225100598000,700000,700000,700000,700000,0
20231122,152200,225100598000,700000,700000,700000,700000,0
20231122,152100,225100598000,700000,700000,700000,700000,0
20231122,152000,225100598000,700000,700000,700000,700000,0
20231122,151900,225100598000,700000,700000,701000,699000,969
20231122,151800,224422475000,700000,701000,701000,699000,1959
20231122,151700,223051125000,701000,701000,701000,700000,781
20231122,151600,222504139000,701000,700000,701000,700000,561
20231122,151500,222111362000,700000,701000,701000,700000,750
20231122,151400,221586269000,701000,702000,702000,701000,826
20231122,151300,221007182000,701000,702000,702000,701000,237
20231122,151200,220840828000,702000,701000,702000,700000,422
20231122,151100,220544902000,701000,701000,701000,700000,684
20231122,151000,220065522000,701000,701000,701000,700000,356
20231122,150900,219816073000,701000,699000,701000,699000,1400
20231122,150800,218836064000,699000,699000,700000,699000,257
20231122,150700,218656325000,700000,699000,700000,699000,291
20231122,150600,218452851000,699000,699000,700000,699000,393
20231122,150500,218178084000,700000,699000,700000,698000,1224
20231122,150400,217322925000,699000,700000,700000,698000,722
20231122,150300,216818259000,699000,700000,700000,699000,141
20231122,150200,216719666000,699000,700000,700000,699000,568
20231122,150100,216322524000,700000,699000,701000,699000,908
20231122,150000,215687176000,700000,699000,700000,699000,103
20231122,145900,215615119000,699000,699000,700000,699000,183
20231122,145800,215487136000,699000,699000,700000,699000,212
20231122,145700,215338848000,699000,698000,699000,698000,491
20231122,145600,214995678000,700000,700000,700000,697000,985
20231122,145500,214307943000,700000,699000,700000,699000,351
20231122,145400,214062474000,700000,699000,700000,699000,443
20231122,145300,213752548000,699000,700000,701000,699000,491
20231122,145200,213408834000,700000,700000,701000,698000,1236
20231122,145100,212545316000,700000,701000,701000,700000,441
20231122,145000,212236481000,701000,700000,701000,699000,801
20231122,144900,211675678000,700000,699000,700000,699000,166
20231122,144800,211559592000,699000,699000,700000,698000,440
20231122,144700,211251982000,699000,699000,699000,698000,513
20231122,144600,210893762000,698000,699000,699000,698000,162
20231122,144500,210780553000,699000,699000,699000,698000,508
20231122,144400,210425860000,699000,699000,699000,698000,301
20231122,144300,210215530000,699000,699000,699000,698000,129
20231122,144200,210125402000,699000,699000,700000,698000,664
20231122,144100,209661539000,699000,700000,700000,699000,303
20231122,144000,209449475000,700000,699000,700000,698000,583
20231122,143900,209041656000,699000,699000,699000,698000,401
20231122,143800,208761633000,698000,699000,699000,698000,372
20231122,143700,208501733000,699000,699000,700000,698000,942
20231122,143600,207843393000,699000,699000,700000,699000,109
20231122,143500,207767175000,699000,699000,700000,699000,103
20231122,143400,207695105000,699000,699000,700000,698000,377
20231122,143300,207431520000,698000,698000,699000,698000,517
20231122,143200,207070326000,698000,698000,698000,697000,236
20231122,143100,206905678000,697000,697000,698000,696000,993
20231122,143000,206213221000,697000,696000,697000,696000,393
20231122,142900,205939444000,698000,696000,698000,696000,1268
20231122,142800,205056654000,696000,698000,699000,696000,1149
20231122,142700,204255244000,699000,698000,699000,698000,482
20231122,142600,203918585000,698000,699000,700000,698000,983
20231122,142500,203231449000,699000,699000,699000,698000,709
20231122,142400,202736064000,699000,698000,699000,698000,605
20231122,142300,202313263000,699000,699000,699000,697000,1176
20231122,142200,201492641000,698000,695000,698000,694000,1486
20231122,142100,200458725000,695000,694000,695000,694000,444
20231122,142000,200150539000,694000,695000,695000,693000,1769
20231122,141900,198922855000,695000,694000,695000,694000,1284
20231122,141800,198031543000,694000,697000,697000,693000,6981
20231122,141700,193180784000,697000,696000,697000,695000,1828
20231122,141600,191908370000,696000,696000,697000,696000,2961
20231122,141500,189847166000,697000,700000,701000,696000,16230
20231122,141400,178501334000,700000,702000,702000,700000,5959
20231122,141300,174325578000,702000,702000,703000,701000,499
20231122,141200,173975370000,702000,702000,703000,702000,300
20231122,141100,173764738000,702000,702000,703000,702000,128
20231122,141000,173674815000,703000,702000,703000,702000,268
20231122,140900,173486650000,702000,702000,703000,702000,612
20231122,140800,173057011000,703000,703000,703000,702000,92
20231122,140700,172992370000,703000,703000,703000,702000,138
20231122,140600,172895428000,703000,702000,703000,702000,643
20231122,140500,172444028000,702000,702000,703000,701000,368
20231122,140400,172185688000,702000,702000,703000,701000,683
20231122,140300,171706222000,702000,703000,704000,701000,1693
20231122,140200,170517620000,703000,702000,704000,702000,1423
20231122,140100,169518240000,702000,702000,703000,702000,486
20231122,140000,169176984000,702000,702000,703000,702000,662
20231122,135900,168712146000,703000,704000,704000,702000,2174
20231122,135800,167183482000,703000,705000,706000,703000,1168
20231122,135700,166360894000,704000,706000,707000,704000,2528
20231122,135600,164578527000,705000,707000,707000,705000,666
20231122,135500,164108226000,707000,708000,708000,707000,436
20231122,135400,163799846000,708000,708000,708000,707000,1171
20231122,135300,162970808000,708000,707000,708000,707000,207
20231122,135200,162824303000,707000,707000,708000,707000,168
20231122,135100,162705523000,707000,707000,708000,706000,484
20231122,135000,162363336000,707000,706000,707000,706000,457
20231122,134900,162040252000,706000,707000,707000,706000,129
20231122,134800,161949116000,707000,706000,707000,706000,291
20231122,134700,161743514000,706000,705000,707000,705000,351
20231122,134600,161495710000,705000,706000,706000,705000,230
20231122,134500,161333370000,706000,704000,706000,704000,1673
20231122,134400,160153912000,704000,704000,705000,704000,61
20231122,134300,160110953000,704000,705000,705000,704000,111
20231122,134200,160032795000,705000,705000,705000,704000,164
20231122,134100,159917180000,705000,705000,706000,705000,224
20231122,134000,159759244000,705000,705000,705000,704000,163
20231122,133900,159644337000,705000,705000,705000,704000,104
20231122,133800,159571019000,705000,705000,705000,705000,363
20231122,133700,159315104000,705000,704000,706000,704000,89
20231122,133600,159252371000,705000,704000,705000,703000,794
20231122,133500,158692857000,704000,704000,704000,703000,230
20231122,133400,158530973000,704000,703000,704000,703000,93
20231122,133300,158465571000,704000,704000,704000,703000,87
20231122,133200,158404374000,704000,703000,704000,703000,222
20231122,133100,158248152000,703000,703000,704000,703000,172
20231122,133000,158127162000,704000,704000,704000,703000,89
20231122,132900,158064567000,704000,704000,704000,703000,331
20231122,132800,157831832000,704000,704000,704000,703000,140
20231122,132700,157733280000,704000,704000,704000,703000,49
20231122,132600,157698795000,704000,704000,704000,703000,94
20231122,132500,157632698000,704000,704000,704000,703000,178
20231122,132400,157507496000,703000,704000,704000,703000,77
20231122,132300,157453313000,704000,704000,704000,703000,244
20231122,132200,157281548000,704000,704000,704000,703000,159
20231122,132100,157169616000,705000,704000,705000,703000,70
20231122,132000,157120339000,703000,704000,704000,703000,35
20231122,131900,157095700000,704000,704000,704000,703000,190
20231122,131800,156961952000,703000,703000,704000,703000,214
20231122,131700,156811478000,703000,704000,704000,703000,25
20231122,131600,156793887000,703000,704000,705000,703000,198
20231122,131500,156654506000,704000,704000,704000,703000,58
20231122,131400,156613681000,704000,704000,704000,703000,84
20231122,131300,156554553000,703000,704000,705000,703000,142
20231122,131200,156454685000,704000,704000,704000,703000,48
20231122,131100,156420907000,704000,705000,705000,704000,74
20231122,131000,156368799000,705000,704000,705000,704000,160
20231122,130900,156256138000,704000,704000,705000,703000,138
20231122,130800,156158905000,704000,704000,704000,703000,65
20231122,130700,156113154000,704000,704000,704000,703000,64
20231122,130600,156068114000,704000,704000,704000,704000,213
20231122,130500,155918162000,704000,704000,704000,703000,64
20231122,130400,155873119000,703000,704000,704000,703000,26
20231122,130300,155854829000,704000,704000,704000,703000,176
20231122,130200,155731084000,704000,704000,704000,704000,281
20231122,130100,155533260000,704000,704000,705000,704000,61
20231122,130000,155490279000,704000,704000,705000,704000,45
20231122,125900,155458588000,704000,704000,705000,703000,309
20231122,125800,155241163000,705000,704000,705000,704000,111
20231122,125700,155163007000,704000,705000,705000,704000,41
20231122,125600,155134127000,705000,703000,705000,703000,143
20231122,125500,155033509000,704000,704000,705000,703000,65
20231122,125400,154987755000,704000,704000,705000,704000,240
20231122,125300,154818793000,704000,704000,705000,703000,183
20231122,125200,154689961000,704000,705000,705000,704000,59
20231122,125100,154648421000,704000,704000,705000,704000,106
20231122,125000,154573762000,704000,703000,705000,703000,63
20231122,124900,154529417000,704000,704000,704000,703000,283
20231122,124800,154330277000,704000,703000,704000,703000,57
20231122,124700,154290180000,703000,704000,704000,702000,145
20231122,124600,154188301000,704000,703000,704000,702000,312
20231122,124500,153969165000,702000,704000,704000,702000,239
20231122,124400,153801208000,703000,703000,704000,702000,196
20231122,124300,153663491000,702000,703000,703000,702000,183
20231122,124200,153534857000,703000,703000,704000,702000,477
20231122,124100,153199580000,704000,704000,705000,703000,1919
20231122,124000,151849542000,704000,704000,705000,704000,109
20231122,123900,151772760000,704000,704000,705000,704000,32
20231122,123800,151750228000,704000,705000,705000,704000,141
20231122,123700,151650930000,705000,705000,705000,704000,196
20231122,123600,151512755000,705000,705000,705000,704000,52
20231122,123500,151476116000,705000,705000,705000,704000,302
20231122,123400,151263277000,705000,705000,706000,704000,728
20231122,123300,150750114000,705000,705000,706000,705000,171
20231122,123200,150629557000,705000,706000,706000,705000,41
20231122,123100,150600614000,705000,705000,706000,705000,76
20231122,123000,150547030000,705000,707000,707000,705000,1165
20231122,122900,149724508000,707000,706000,707000,706000,110
20231122,122800,149646807000,706000,706000,707000,706000,115
20231122,122700,149565613000,706000,707000,707000,706000,275
20231122,122600,149371392000,706000,707000,707000,706000,183
20231122,122500,149242141000,706000,706000,707000,706000,101
20231122,122400,149170765000,707000,707000,707000,706000,163
20231122,122300,149055654000,707000,707000,707000,706000,187
20231122,122200,148923590000,707000,706000,707000,706000,135
20231122,122100,148828265000,706000,706000,706000,705000,194
20231122,122000,148691431000,706000,706000,706000,705000,55
20231122,121900,148652617000,705000,705000,706000,705000,137
20231122,121800,148555977000,706000,706000,706000,706000,51
20231122,121700,148519971000,705000,706000,706000,705000,257
20231122,121600,148338566000,706000,707000,707000,706000,216
20231122,121500,148186056000,706000,707000,707000,706000,41
20231122,121400,148157089000,706000,706000,707000,706000,132
20231122,121300,148063850000,706000,707000,707000,706000,149
20231122,121200,147958564000,706000,705000,706000,704000,377
20231122,121100,147692547000,705000,704000,706000,704000,312
20231122,121000,147472717000,703000,704000,705000,703000,307
20231122,120900,147256807000,704000,704000,705000,703000,106
20231122,120800,147182266000,704000,704000,705000,704000,84
20231122,120700,147123110000,704000,704000,705000,704000,127
20231122,120600,147033660000,705000,705000,706000,705000,315
20231122,120500,146811481000,705000,704000,705000,703000,287
20231122,120400,146609421000,704000,704000,705000,703000,258
20231122,120300,146427724000,705000,704000,705000,704000,399
20231122,120200,146146823000,704000,703000,704000,703000,125
20231122,120100,146058910000,703000,704000,705000,703000,84
20231122,120000,145999780000,704000,705000,705000,703000,237
20231122,115900,145833018000,704000,704000,705000,703000,277
20231122,115800,145638008000,704000,705000,705000,704000,152
20231122,115700,145530927000,704000,704000,705000,704000,119
20231122,115600,145447067000,704000,704000,705000,704000,372
20231122,115500,145185106000,705000,705000,705000,704000,389
20231122,115400,144910937000,705000,706000,706000,705000,321
20231122,115300,144684606000,705000,705000,706000,705000,69
20231122,115200,144635947000,705000,706000,706000,705000,83
20231122,115100,144577415000,706000,706000,706000,705000,119
20231122,115000,144493484000,706000,705000,706000,705000,126
20231122,114900,144404585000,706000,705000,706000,705000,94
20231122,114800,144338284000,705000,706000,706000,705000,130
20231122,114700,144246581000,706000,705000,706000,705000,87
20231122,114600,144185240000,705000,706000,706000,705000,236
20231122,114500,144018825000,706000,706000,706000,705000,56
20231122,114400,143979322000,706000,705000,706000,705000,257
20231122,114300,143798015000,706000,705000,706000,705000,236
20231122,114200,143631439000,706000,705000,706000,705000,164
20231122,114100,143515753000,705000,705000,706000,705000,354
20231122,114000,143265982000,706000,705000,706000,705000,129
20231122,113900,143174946000,706000,705000,706000,705000,107
20231122,113800,143099463000,706000,706000,706000,705000,110
20231122,113700,143021867000,706000,706000,706000,705000,187
20231122,113600,142889935000,706000,705000,706000,705000,112
20231122,113500,142810917000,706000,705000,706000,705000,136
20231122,113400,142714981000,706000,705000,706000,704000,194
20231122,113300,142578200000,705000,704000,705000,704000,263
20231122,113200,142392913000,705000,705000,705000,704000,365
20231122,113100,142135659000,705000,705000,705000,704000,157
20231122,113000,142025015000,704000,704000,705000,703000,344
20231122,112900,141782844000,704000,703000,704000,703000,70
20231122,112800,141733625000,704000,704000,704000,703000,114
20231122,112700,141653415000,704000,703000,704000,702000,281
20231122,112600,141455928000,702000,703000,703000,702000,184
20231122,112500,141326731000,703000,703000,703000,702000,131
20231122,112400,141234712000,702000,702000,703000,702000,125
20231122,112300,141146960000,702000,702000,702000,701000,228
20231122,112200,140986922000,702000,702000,703000,701000,144
20231122,112100,140885851000,702000,704000,704000,701000,1238
20231122,112000,140016917000,704000,704000,704000,703000,234
20231122,111900,139852237000,704000,704000,705000,703000,268
20231122,111800,139663566000,703000,703000,703000,702000,200
20231122,111700,139523007000,703000,703000,704000,702000,129
20231122,111600,139432314000,703000,704000,704000,703000,95
20231122,111500,139365520000,704000,703000,704000,702000,938
20231122,111400,138706810000,703000,702000,703000,702000,745
20231122,111300,138183134000,702000,702000,703000,701000,1321
20231122,111200,137256519000,702000,701000,702000,701000,706
20231122,111100,136761495000,701000,701000,702000,701000,252
20231122,111000,136584757000,702000,701000,702000,701000,503
20231122,110900,136232128000,701000,701000,702000,701000,175
20231122,110800,136109424000,702000,701000,702000,701000,269
20231122,110700,135920707000,702000,702000,702000,701000,903
20231122,110600,135287644000,701000,701000,702000,701000,403
20231122,110500,135005093000,701000,701000,702000,701000,237
20231122,110400,134838859000,701000,702000,702000,701000,318
20231122,110300,134615747000,702000,702000,702000,701000,1501
20231122,110200,133562088000,702000,702000,703000,701000,2201
20231122,110100,132018549000,702000,702000,702000,701000,1925
20231122,110000,130667231000,702000,702000,703000,702000,4341
20231122,105900,127619833000,703000,703000,704000,702000,915
20231122,105800,126976610000,703000,704000,704000,703000,211
20231122,105700,126828222000,703000,704000,704000,703000,203
20231122,105600,126685486000,703000,703000,704000,703000,196
20231122,105500,126547612000,703000,704000,704000,703000,460
20231122,105400,126223873000,704000,703000,704000,703000,111
20231122,105300,126145828000,703000,703000,704000,703000,80
20231122,105200,126089566000,703000,703000,704000,703000,67
20231122,105100,126042444000,703000,703000,704000,703000,222
20231122,105000,125886369000,703000,703000,704000,703000,228
20231122,104900,125726061000,703000,703000,704000,703000,166
20231122,104800,125609331000,703000,702000,704000,702000,400
20231122,104700,125328137000,702000,703000,703000,702000,69
20231122,104600,125279683000,703000,703000,703000,702000,361
20231122,104500,125026184000,703000,702000,703000,702000,222
20231122,104400,124870287000,702000,702000,702000,701000,534
20231122,104300,124495534000,702000,702000,703000,701000,852
20231122,104200,123897404000,702000,702000,703000,702000,507
20231122,104100,123541464000,703000,702000,703000,702000,217
20231122,104000,123389074000,702000,703000,703000,702000,177
20231122,103900,123264790000,703000,702000,703000,702000,173
20231122,103800,123143284000,702000,702000,703000,702000,100
20231122,103700,123073030000,703000,702000,703000,702000,315
20231122,103600,122851867000,702000,703000,703000,702000,252
20231122,103500,122674866000,702000,702000,703000,701000,652
20231122,103400,122217205000,701000,701000,702000,701000,367
20231122,103300,121959707000,701000,702000,702000,701000,1087
20231122,103200,121197128000,702000,703000,703000,702000,1077
20231122,103100,120440390000,703000,704000,704000,703000,245
20231122,103000,120268038000,704000,703000,704000,703000,220
20231122,102900,120113332000,703000,703000,704000,702000,1092
20231122,102800,119345990000,702000,703000,704000,702000,266
20231122,102700,119159124000,703000,702000,705000,702000,970
20231122,102600,118477085000,703000,702000,703000,701000,793
20231122,102500,117920421000,702000,703000,703000,701000,516
20231122,102400,117558159000,703000,703000,703000,702000,998
20231122,102300,116857440000,702000,702000,703000,701000,877
20231122,102200,116242237000,702000,702000,703000,701000,910
20231122,102100,115603385000,703000,702000,704000,701000,703
20231122,102000,115109669000,702000,703000,704000,701000,6082
20231122,101900,110838810000,704000,705000,705000,703000,1769
20231122,101800,109593202000,705000,705000,706000,705000,463
20231122,101700,109266721000,705000,706000,706000,705000,184
20231122,101600,109136941000,705000,705000,706000,704000,477
20231122,101500,108800677000,704000,704000,705000,703000,380
20231122,101400,108533180000,704000,704000,705000,704000,344
20231122,101300,108290993000,704000,705000,705000,703000,453
20231122,101200,107972061000,704000,704000,705000,703000,234
20231122,101100,107807271000,704000,704000,706000,704000,662
20231122,101000,107341051000,704000,706000,706000,703000,2575
20231122,100900,105527759000,706000,704000,706000,704000,625
20231122,100800,105087139000,705000,705000,705000,704000,315
20231122,100700,104865240000,705000,704000,705000,704000,352
20231122,100600,104617288000,705000,704000,705000,704000,304
20231122,100500,104403160000,705000,705000,705000,704000,160
20231122,100400,104290443000,704000,705000,706000,704000,818
20231122,100300,103713881000,705000,705000,705000,704000,320
20231122,100200,103488413000,705000,704000,706000,704000,720
20231122,100100,102980966000,704000,704000,704000,703000,975
20231122,100000,102294725000,704000,703000,704000,703000,269
20231122,095900,102105547000,703000,704000,704000,703000,533
20231122,095800,101730711000,704000,704000,705000,703000,1238
20231122,095700,100859223000,704000,705000,705000,704000,430
20231122,095600,100556229000,704000,706000,706000,704000,675
20231122,095500,100080314000,706000,706000,706000,705000,289
20231122,095400,99876414000,706000,706000,706000,705000,279
20231122,095300,99679649000,705000,706000,706000,705000,563
20231122,095200,99282487000,705000,707000,707000,705000,857
20231122,095100,98677353000,707000,707000,708000,706000,418
20231122,095000,98381945000,706000,707000,708000,706000,739
20231122,094900,97859522000,707000,706000,708000,705000,537
20231122,094800,97480090000,706000,706000,706000,705000,891
20231122,094700,96851266000,706000,703000,706000,703000,809
20231122,094600,96281009000,703000,703000,705000,702000,2065
20231122,094500,94828380000,704000,704000,704000,702000,969
20231122,094400,94147002000,703000,702000,704000,701000,1709
20231122,094300,92946873000,701000,704000,705000,701000,6939
20231122,094200,88073687000,705000,706000,707000,705000,2096
20231122,094100,86595476000,706000,706000,707000,705000,903
20231122,094000,85957977000,706000,707000,709000,706000,2118
20231122,093900,84460961000,707000,704000,707000,704000,2150
20231122,093800,82944779000,705000,704000,705000,703000,2888
20231122,093700,80912752000,704000,706000,706000,703000,3980
20231122,093600,78107917000,706000,707000,707000,705000,2627
20231122,093500,76253488000,707000,708000,708000,705000,6344
20231122,093400,71773671000,707000,710000,711000,707000,4696
20231122,093300,68446593000,710000,710000,711000,709000,1599
20231122,093200,67311108000,710000,709000,711000,708000,1564
20231122,093100,66202221000,709000,709000,711000,709000,2882
20231122,093000,64157780000,709000,711000,711000,709000,2085
20231122,092900,62677382000,710000,711000,713000,710000,4964
20231122,092800,59147879000,712000,713000,713000,711000,2408
20231122,092700,57433144000,712000,715000,716000,712000,3399
20231122,092600,55007395000,715000,717000,717000,715000,1425
20231122,092500,53987223000,717000,716000,719000,716000,1784
20231122,092400,52707797000,716000,717000,718000,716000,1358
20231122,092300,51735210000,717000,719000,719000,717000,1660
20231122,092200,50544627000,719000,718000,719000,718000,698
20231122,092100,50043389000,718000,720000,721000,718000,672
20231122,092000,49560287000,720000,722000,722000,718000,3256
20231122,091900,47217182000,721000,721000,722000,720000,883
20231122,091800,46580492000,721000,721000,721000,720000,868
20231122,091700,45954874000,720000,720000,721000,719000,941
20231122,091600,45277285000,720000,720000,721000,718000,3992
20231122,091500,42404732000,720000,719000,720000,718000,2223
20231122,091400,40805699000,720000,718000,720000,717000,1348
20231122,091300,39837389000,718000,717000,719000,717000,1397
20231122,091200,38834102000,718000,718000,719000,717000,1050
20231122,091100,38080045000,718000,718000,720000,716000,1905
20231122,091000,36712361000,718000,718000,721000,717000,3743
20231122,090900,34020281000,718000,713000,719000,713000,1845
20231122,090800,32698361000,714000,712000,714000,711000,1483
20231122,090700,31640887000,712000,712000,715000,709000,2841
20231122,090600,29617655000,712000,708000,714000,706000,5422
20231122,090500,25774522000,708000,713000,713000,707000,7860
20231122,090400,20191315000,713000,713000,714000,711000,2422
20231122,090300,18466259000,712000,717000,717000,711000,4407
20231122,090200,15319586000,716000,719000,722000,716000,3688
20231122,090100,12666126000,718000,720000,721000,713000,4479
20231122,090000,9457022000,719000,712000,720000,711000,13124