KissMeData/086520/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,194400,116638495000,703000,703000,703000,703000,4196
20231123,194300,116638495000,703000,703000,703000,703000,0
20231123,194200,116638495000,703000,703000,703000,703000,0
20231123,194100,116638495000,703000,703000,703000,703000,0
20231123,194000,116638495000,703000,703000,703000,703000,0
20231123,193900,116638495000,703000,703000,703000,703000,0
20231123,193800,116638495000,703000,703000,703000,703000,0
20231123,193700,116638495000,703000,703000,703000,703000,0
20231123,193600,116638495000,703000,703000,703000,703000,0
20231123,193500,116638495000,703000,703000,703000,703000,0
20231123,193400,116638495000,703000,703000,703000,703000,0
20231123,193300,116638495000,703000,703000,703000,703000,0
20231123,193200,116638495000,703000,703000,703000,703000,0
20231123,193100,116638495000,703000,703000,703000,703000,0
20231123,193000,116638495000,703000,703000,703000,703000,0
20231123,192900,116638495000,703000,703000,703000,703000,0
20231123,192800,116638495000,703000,703000,703000,703000,0
20231123,192700,116638495000,703000,703000,703000,703000,0
20231123,192600,116638495000,703000,703000,703000,703000,0
20231123,192500,116638495000,703000,703000,703000,703000,0
20231123,192400,116638495000,703000,703000,703000,703000,0
20231123,192300,116638495000,703000,703000,703000,703000,0
20231123,192200,116638495000,703000,703000,703000,703000,0
20231123,192100,116638495000,703000,703000,703000,703000,0
20231123,192000,116638495000,703000,703000,703000,703000,0
20231123,191900,116638495000,703000,703000,703000,703000,0
20231123,191800,116638495000,703000,703000,703000,703000,0
20231123,191700,116638495000,703000,703000,703000,703000,0
20231123,191600,116638495000,703000,703000,703000,703000,0
20231123,191500,116638495000,703000,703000,703000,703000,0
20231123,191400,116638495000,703000,703000,703000,703000,4196
20231123,191300,116638495000,703000,703000,703000,703000,0
20231123,191200,116638495000,703000,703000,703000,703000,0
20231123,191100,116638495000,703000,703000,703000,703000,0
20231123,191000,116638495000,703000,703000,703000,703000,0
20231123,190900,116638495000,703000,703000,703000,703000,0
20231123,190800,116638495000,703000,703000,703000,703000,0
20231123,190700,116638495000,703000,703000,703000,703000,0
20231123,190600,116638495000,703000,703000,703000,703000,0
20231123,190500,116638495000,703000,703000,703000,703000,0
20231123,190400,116638495000,703000,703000,703000,703000,0
20231123,190300,116638495000,703000,703000,703000,703000,0
20231123,190200,116638495000,703000,703000,703000,703000,0
20231123,190100,116638495000,703000,703000,703000,703000,0
20231123,190000,116638495000,703000,703000,703000,703000,0
20231123,185900,116638495000,703000,703000,703000,703000,0
20231123,185800,116638495000,703000,703000,703000,703000,0
20231123,185700,116638495000,703000,703000,703000,703000,0
20231123,185600,116638495000,703000,703000,703000,703000,0
20231123,185500,116638495000,703000,703000,703000,703000,0
20231123,185400,116638495000,703000,703000,703000,703000,0
20231123,185300,116638495000,703000,703000,703000,703000,0
20231123,185200,116638495000,703000,703000,703000,703000,0
20231123,185100,116638495000,703000,703000,703000,703000,0
20231123,185000,116638495000,703000,703000,703000,703000,0
20231123,184900,116638495000,703000,703000,703000,703000,0
20231123,184800,116638495000,703000,703000,703000,703000,0
20231123,184700,116638495000,703000,703000,703000,703000,0
20231123,184600,116638495000,703000,703000,703000,703000,0
20231123,184500,116638495000,703000,703000,703000,703000,0
20231123,184400,116638495000,703000,703000,703000,703000,4196
20231123,184300,116638495000,703000,703000,703000,703000,0
20231123,184200,116638495000,703000,703000,703000,703000,0
20231123,184100,116638495000,703000,703000,703000,703000,0
20231123,184000,116638495000,703000,703000,703000,703000,0
20231123,183900,116638495000,703000,703000,703000,703000,0
20231123,183800,116638495000,703000,703000,703000,703000,0
20231123,183700,116638495000,703000,703000,703000,703000,0
20231123,183600,116638495000,703000,703000,703000,703000,0
20231123,183500,116638495000,703000,703000,703000,703000,0
20231123,183400,116638495000,703000,703000,703000,703000,0
20231123,183300,116638495000,703000,703000,703000,703000,0
20231123,183200,116638495000,703000,703000,703000,703000,0
20231123,183100,116638495000,703000,703000,703000,703000,0
20231123,183000,116638495000,703000,703000,703000,703000,0
20231123,182900,116638495000,703000,703000,703000,703000,0
20231123,182800,116638495000,703000,703000,703000,703000,0
20231123,182700,116638495000,703000,703000,703000,703000,0
20231123,182600,116638495000,703000,703000,703000,703000,0
20231123,182500,116638495000,703000,703000,703000,703000,0
20231123,182400,116638495000,703000,703000,703000,703000,0
20231123,182300,116638495000,703000,703000,703000,703000,0
20231123,182200,116638495000,703000,703000,703000,703000,0
20231123,182100,116638495000,703000,703000,703000,703000,0
20231123,182000,116638495000,703000,703000,703000,703000,0
20231123,181900,116638495000,703000,703000,703000,703000,0
20231123,181800,116638495000,703000,703000,703000,703000,0
20231123,181700,116638495000,703000,703000,703000,703000,0
20231123,181600,116638495000,703000,703000,703000,703000,0
20231123,181500,116638495000,703000,703000,703000,703000,0
20231123,181400,116638495000,703000,703000,703000,703000,4196
20231123,181300,116638495000,703000,703000,703000,703000,0
20231123,181200,116638495000,703000,703000,703000,703000,0
20231123,181100,116638495000,703000,703000,703000,703000,0
20231123,181000,116638495000,703000,703000,703000,703000,0
20231123,180900,116638495000,703000,703000,703000,703000,0
20231123,180800,116638495000,703000,703000,703000,703000,0
20231123,180700,116638495000,703000,703000,703000,703000,0
20231123,180600,116638495000,703000,703000,703000,703000,0
20231123,180500,116638495000,703000,703000,703000,703000,0
20231123,180400,116638495000,703000,703000,703000,703000,0
20231123,180300,116638495000,703000,703000,703000,703000,0
20231123,180200,116638495000,703000,703000,703000,703000,0
20231123,180100,116638495000,703000,703000,703000,703000,0
20231123,180000,116638495000,703000,703000,703000,703000,0
20231123,175900,116638495000,703000,703000,703000,703000,0
20231123,175800,116638495000,703000,703000,703000,703000,0
20231123,175700,116638495000,703000,703000,703000,703000,0
20231123,175600,116638495000,703000,703000,703000,703000,0
20231123,175500,116638495000,703000,703000,703000,703000,0
20231123,175400,116638495000,703000,703000,703000,703000,0
20231123,175300,116638495000,703000,703000,703000,703000,0
20231123,175200,116638495000,703000,703000,703000,703000,0
20231123,175100,116638495000,703000,703000,703000,703000,0
20231123,175000,116638495000,703000,703000,703000,703000,0
20231123,174900,116638495000,703000,703000,703000,703000,0
20231123,174800,116638495000,703000,703000,703000,703000,0
20231123,174700,116638495000,703000,703000,703000,703000,0
20231123,174600,116638495000,703000,703000,703000,703000,0
20231123,174500,116638495000,703000,703000,703000,703000,0
20231123,174400,116638495000,703000,703000,703000,703000,4196
20231123,174300,116638495000,703000,703000,703000,703000,0
20231123,174200,116638495000,703000,703000,703000,703000,0
20231123,174100,116638495000,703000,703000,703000,703000,0
20231123,174000,116638495000,703000,703000,703000,703000,0
20231123,173900,116638495000,703000,703000,703000,703000,0
20231123,173800,116638495000,703000,703000,703000,703000,0
20231123,173700,116638495000,703000,703000,703000,703000,0
20231123,173600,116638495000,703000,703000,703000,703000,0
20231123,173500,116638495000,703000,703000,703000,703000,0
20231123,173400,116638495000,703000,703000,703000,703000,0
20231123,173300,116638495000,703000,703000,703000,703000,0
20231123,173200,116638495000,703000,703000,703000,703000,0
20231123,173100,116638495000,703000,703000,703000,703000,0
20231123,173000,116638495000,703000,703000,703000,703000,0
20231123,172900,116638495000,703000,703000,703000,703000,0
20231123,172800,116638495000,703000,703000,703000,703000,0
20231123,172700,116638495000,703000,703000,703000,703000,0
20231123,172600,116638495000,703000,703000,703000,703000,0
20231123,172500,116638495000,703000,703000,703000,703000,0
20231123,172400,116638495000,703000,703000,703000,703000,0
20231123,172300,116638495000,703000,703000,703000,703000,0
20231123,172200,116638495000,703000,703000,703000,703000,0
20231123,172100,116638495000,703000,703000,703000,703000,0
20231123,172000,116638495000,703000,703000,703000,703000,0
20231123,171900,116638495000,703000,703000,703000,703000,0
20231123,171800,116638495000,703000,703000,703000,703000,0
20231123,171700,116638495000,703000,703000,703000,703000,0
20231123,171600,116638495000,703000,703000,703000,703000,0
20231123,171500,116638495000,703000,703000,703000,703000,0
20231123,171400,116638495000,703000,703000,703000,703000,4196
20231123,171300,116638495000,703000,703000,703000,703000,0
20231123,171200,116638495000,703000,703000,703000,703000,0
20231123,171100,116638495000,703000,703000,703000,703000,0
20231123,171000,116638495000,703000,703000,703000,703000,0
20231123,170900,116638495000,703000,703000,703000,703000,0
20231123,170800,116638495000,703000,703000,703000,703000,0
20231123,170700,116638495000,703000,703000,703000,703000,0
20231123,170600,116638495000,703000,703000,703000,703000,0
20231123,170500,116638495000,703000,703000,703000,703000,0
20231123,170400,116638495000,703000,703000,703000,703000,0
20231123,170300,116638495000,703000,703000,703000,703000,0
20231123,170200,116638495000,703000,703000,703000,703000,0
20231123,170100,116638495000,703000,703000,703000,703000,0
20231123,170000,116638495000,703000,703000,703000,703000,0
20231123,165900,116638495000,703000,703000,703000,703000,0
20231123,165800,116638495000,703000,703000,703000,703000,0
20231123,165700,116638495000,703000,703000,703000,703000,0
20231123,165600,116638495000,703000,703000,703000,703000,0
20231123,165500,116638495000,703000,703000,703000,703000,0
20231123,165400,116638495000,703000,703000,703000,703000,0
20231123,165300,116638495000,703000,703000,703000,703000,0
20231123,165200,116638495000,703000,703000,703000,703000,0
20231123,165100,116638495000,703000,703000,703000,703000,0
20231123,165000,116638495000,703000,703000,703000,703000,0
20231123,164900,116638495000,703000,703000,703000,703000,0
20231123,164800,116638495000,703000,703000,703000,703000,0
20231123,164700,116638495000,703000,703000,703000,703000,0
20231123,164600,116638495000,703000,703000,703000,703000,0
20231123,164500,116638495000,703000,703000,703000,703000,0
20231123,164400,116638495000,703000,703000,703000,703000,4196
20231123,164300,116638495000,703000,703000,703000,703000,0
20231123,164200,116638495000,703000,703000,703000,703000,0
20231123,164100,116638495000,703000,703000,703000,703000,0
20231123,164000,116638495000,703000,703000,703000,703000,0
20231123,163900,116638495000,703000,703000,703000,703000,0
20231123,163800,116638495000,703000,703000,703000,703000,0
20231123,163700,116638495000,703000,703000,703000,703000,0
20231123,163600,116638495000,703000,703000,703000,703000,0
20231123,163500,116638495000,703000,703000,703000,703000,0
20231123,163400,116638495000,703000,703000,703000,703000,0
20231123,163300,116638495000,703000,703000,703000,703000,0
20231123,163200,116638495000,703000,703000,703000,703000,0
20231123,163100,116638495000,703000,703000,703000,703000,0
20231123,163000,116638495000,703000,703000,703000,703000,0
20231123,162900,116638495000,703000,703000,703000,703000,0
20231123,162800,116638495000,703000,703000,703000,703000,0
20231123,162700,116638495000,703000,703000,703000,703000,0
20231123,162600,116638495000,703000,703000,703000,703000,0
20231123,162500,116638495000,703000,703000,703000,703000,0
20231123,162400,116638495000,703000,703000,703000,703000,0
20231123,162300,116638495000,703000,703000,703000,703000,0
20231123,162200,116638495000,703000,703000,703000,703000,0
20231123,162100,116638495000,703000,703000,703000,703000,0
20231123,162000,116638495000,703000,703000,703000,703000,0
20231123,161900,116638495000,703000,703000,703000,703000,0
20231123,161800,116638495000,703000,703000,703000,703000,0
20231123,161700,116638495000,703000,703000,703000,703000,0
20231123,161600,116638495000,703000,703000,703000,703000,0
20231123,161500,116638495000,703000,703000,703000,703000,0
20231123,161400,116638495000,703000,703000,703000,703000,4196
20231123,161300,116638495000,703000,703000,703000,703000,0
20231123,161200,116638495000,703000,703000,703000,703000,0
20231123,161100,116638495000,703000,703000,703000,703000,0
20231123,161000,116638495000,703000,703000,703000,703000,0
20231123,160900,116638495000,703000,703000,703000,703000,0
20231123,160800,116638495000,703000,703000,703000,703000,0
20231123,160700,116638495000,703000,703000,703000,703000,0
20231123,160600,116638495000,703000,703000,703000,703000,0
20231123,160500,116638495000,703000,703000,703000,703000,0
20231123,160400,116638495000,703000,703000,703000,703000,0
20231123,160300,116638495000,703000,703000,703000,703000,0
20231123,160200,116638495000,703000,703000,703000,703000,0
20231123,160100,116638495000,703000,703000,703000,703000,0
20231123,160000,116638495000,703000,703000,703000,703000,0
20231123,155900,116638495000,703000,703000,703000,703000,0
20231123,155800,116638495000,703000,703000,703000,703000,0
20231123,155700,116638495000,703000,703000,703000,703000,0
20231123,155600,116638495000,703000,703000,703000,703000,0
20231123,155500,116638495000,703000,703000,703000,703000,0
20231123,155400,116638495000,703000,703000,703000,703000,0
20231123,155300,116638495000,703000,703000,703000,703000,0
20231123,155200,116638495000,703000,703000,703000,703000,0
20231123,155100,116638495000,703000,703000,703000,703000,0
20231123,155000,116638495000,703000,703000,703000,703000,0
20231123,154900,116638495000,703000,703000,703000,703000,0
20231123,154800,116638495000,703000,703000,703000,703000,0
20231123,154700,116638495000,703000,703000,703000,703000,0
20231123,154600,116638495000,703000,703000,703000,703000,0
20231123,154500,116638495000,703000,703000,703000,703000,0
20231123,154400,116638495000,703000,703000,703000,703000,4196
20231123,154300,116638495000,703000,703000,703000,703000,0
20231123,154200,116638495000,703000,703000,703000,703000,0
20231123,154100,116638495000,703000,703000,703000,703000,0
20231123,154000,116638495000,703000,703000,703000,703000,0
20231123,153900,116638495000,703000,703000,703000,703000,0
20231123,153800,116638495000,703000,703000,703000,703000,0
20231123,153700,116638495000,703000,703000,703000,703000,0
20231123,153600,116638495000,703000,703000,703000,703000,0
20231123,153500,116638495000,703000,703000,703000,703000,0
20231123,153400,116638495000,703000,703000,703000,703000,0
20231123,153300,116638495000,703000,703000,703000,703000,0
20231123,153200,116638495000,703000,703000,703000,703000,0
20231123,153100,116638495000,703000,703000,703000,703000,0
20231123,153000,116638495000,703000,703000,703000,703000,4196
20231123,152900,113688707000,702000,702000,702000,702000,0
20231123,152800,113688707000,702000,702000,702000,702000,0
20231123,152700,113688707000,702000,702000,702000,702000,0
20231123,152600,113688707000,702000,702000,702000,702000,0
20231123,152500,113688707000,702000,702000,702000,702000,0
20231123,152400,113688707000,702000,702000,702000,702000,0
20231123,152300,113688707000,702000,702000,702000,702000,0
20231123,152200,113688707000,702000,702000,702000,702000,0
20231123,152100,113688707000,702000,702000,702000,702000,0
20231123,152000,113688707000,702000,702000,702000,702000,0
20231123,151900,113688707000,702000,701000,703000,701000,867
20231123,151800,113080295000,702000,703000,703000,701000,1070
20231123,151700,112329092000,703000,701000,703000,701000,637
20231123,151600,111881861000,702000,702000,703000,701000,1321
20231123,151500,110954677000,702000,701000,702000,701000,588
20231123,151400,110542210000,701000,701000,702000,701000,351
20231123,151300,110296037000,702000,701000,702000,701000,539
20231123,151200,109917875000,702000,701000,702000,701000,793
20231123,151100,109361495000,701000,702000,702000,701000,848
20231123,151000,108766533000,701000,701000,702000,701000,613
20231123,150900,108336447000,702000,702000,702000,701000,434
20231123,150800,108031941000,701000,700000,702000,700000,1375
20231123,150700,107068033000,701000,700000,701000,699000,1349
20231123,150600,106123782000,700000,699000,700000,699000,78
20231123,150500,106069211000,699000,699000,700000,699000,107
20231123,150400,105994364000,699000,700000,700000,699000,176
20231123,150300,105871268000,700000,700000,700000,699000,170
20231123,150200,105752393000,699000,699000,700000,699000,147
20231123,150100,105649572000,700000,700000,700000,699000,196
20231123,150000,105512454000,700000,700000,700000,699000,98
20231123,145900,105443895000,699000,700000,700000,699000,53
20231123,145800,105406828000,699000,699000,700000,699000,106
20231123,145700,105332724000,699000,700000,700000,699000,80
20231123,145600,105276771000,700000,700000,700000,699000,293
20231123,145500,105071743000,700000,699000,701000,699000,161
20231123,145400,104959043000,700000,700000,700000,700000,172
20231123,145300,104838643000,700000,700000,701000,699000,100
20231123,145200,104768631000,700000,700000,701000,699000,189
20231123,145100,104636338000,700000,700000,700000,699000,109
20231123,145000,104560044000,700000,700000,700000,699000,120
20231123,144900,104476047000,701000,701000,701000,700000,457
20231123,144800,104156121000,701000,700000,701000,700000,143
20231123,144700,104056014000,700000,701000,701000,700000,83
20231123,144600,103997905000,701000,700000,701000,699000,78
20231123,144500,103943298000,700000,700000,700000,699000,134
20231123,144400,103849517000,700000,700000,700000,699000,405
20231123,144300,103566224000,700000,700000,701000,700000,490
20231123,144200,103223192000,700000,700000,700000,699000,326
20231123,144100,102995055000,699000,700000,700000,699000,165
20231123,144000,102879715000,700000,699000,700000,699000,80
20231123,143900,102823785000,699000,699000,700000,699000,47
20231123,143800,102790912000,699000,699000,700000,699000,106
20231123,143700,102716804000,699000,700000,700000,699000,263
20231123,143600,102532737000,700000,700000,701000,700000,363
20231123,143500,102278591000,701000,701000,701000,700000,218
20231123,143400,102125874000,700000,700000,701000,700000,79
20231123,143300,102070566000,700000,700000,700000,699000,1159
20231123,143200,101259278000,700000,699000,700000,699000,465
20231123,143100,100934239000,698000,699000,699000,698000,116
20231123,143000,100853216000,698000,699000,699000,698000,61
20231123,142900,100810597000,699000,699000,699000,698000,92
20231123,142800,100746344000,699000,699000,699000,698000,59
20231123,142700,100705132000,699000,698000,699000,698000,84
20231123,142600,100646435000,698000,700000,700000,698000,151
20231123,142500,100540864000,699000,699000,699000,699000,266
20231123,142400,100354930000,699000,699000,700000,699000,394
20231123,142300,100079434000,699000,700000,700000,699000,128
20231123,142200,99989934000,700000,699000,700000,699000,109
20231123,142100,99913729000,699000,699000,700000,699000,65
20231123,142000,99868289000,700000,699000,700000,698000,117
20231123,141900,99786502000,699000,698000,699000,698000,625
20231123,141800,99350189000,699000,699000,700000,699000,554
20231123,141700,98962939000,700000,700000,700000,699000,75
20231123,141600,98910496000,700000,699000,700000,699000,228
20231123,141500,98751120000,699000,699000,700000,699000,399
20231123,141400,98472214000,700000,699000,700000,699000,54
20231123,141300,98434447000,700000,700000,700000,699000,120
20231123,141200,98350524000,700000,700000,701000,699000,296
20231123,141100,98143492000,700000,700000,700000,699000,403
20231123,141000,97861474000,699000,699000,700000,699000,89
20231123,140900,97799250000,699000,700000,700000,699000,82
20231123,140800,97741925000,700000,700000,700000,698000,249
20231123,140700,97567785000,699000,699000,700000,699000,408
20231123,140600,97282510000,699000,700000,701000,699000,858
20231123,140500,96681887000,701000,701000,701000,700000,52
20231123,140400,96645455000,700000,701000,701000,700000,46
20231123,140300,96613248000,700000,701000,701000,700000,136
20231123,140200,96517979000,700000,701000,701000,700000,44
20231123,140100,96487156000,701000,703000,703000,700000,45
20231123,140000,96455595000,701000,702000,703000,701000,619
20231123,135900,96021315000,703000,703000,703000,702000,103
20231123,135800,95949002000,703000,702000,703000,701000,72
20231123,135700,95898434000,702000,703000,703000,702000,237
20231123,135600,95731947000,703000,703000,704000,702000,306
20231123,135500,95516829000,702000,703000,704000,702000,181
20231123,135400,95389613000,703000,702000,703000,701000,1554
20231123,135300,94298156000,702000,701000,702000,701000,65
20231123,135200,94252577000,701000,701000,701000,700000,286
20231123,135100,94052112000,700000,700000,701000,700000,61
20231123,135000,94009389000,701000,700000,701000,700000,87
20231123,134900,93948474000,701000,701000,702000,701000,284
20231123,134800,93749385000,701000,702000,702000,701000,69
20231123,134700,93701013000,702000,702000,702000,701000,41
20231123,134600,93672253000,701000,701000,702000,701000,188
20231123,134500,93540434000,701000,701000,702000,701000,84
20231123,134400,93481542000,701000,702000,702000,701000,91
20231123,134300,93417695000,702000,702000,702000,701000,223
20231123,134200,93261317000,701000,701000,702000,701000,261
20231123,134100,93078276000,701000,702000,702000,701000,52
20231123,134000,93041786000,702000,702000,702000,701000,43
20231123,133900,93011610000,702000,702000,703000,701000,169
20231123,133800,92892981000,702000,701000,702000,701000,169
20231123,133700,92774353000,701000,702000,702000,701000,102
20231123,133600,92702781000,701000,700000,702000,700000,4443
20231123,133500,89589659000,699000,698000,700000,698000,71
20231123,133400,89540032000,699000,700000,700000,698000,454
20231123,133300,89223115000,698000,698000,700000,698000,456
20231123,133200,88904415000,698000,698000,698000,697000,298
20231123,133100,88696413000,698000,697000,698000,697000,55
20231123,133000,88658033000,697000,697000,698000,697000,125
20231123,132900,88570897000,698000,697000,698000,697000,238
20231123,132800,88404895000,697000,697000,698000,697000,202
20231123,132700,88264088000,697000,698000,698000,697000,133
20231123,132600,88171310000,698000,697000,698000,697000,125
20231123,132500,88084143000,698000,698000,698000,698000,84
20231123,132400,88025511000,698000,698000,698000,697000,566
20231123,132300,87630448000,698000,698000,698000,697000,52
20231123,132200,87594173000,697000,697000,698000,697000,112
20231123,132100,87516100000,698000,697000,698000,697000,83
20231123,132000,87458212000,698000,698000,698000,697000,112
20231123,131900,87380094000,697000,697000,698000,697000,186
20231123,131800,87250415000,698000,698000,698000,697000,260
20231123,131700,87069001000,698000,697000,698000,697000,218
20231123,131600,86916896000,697000,697000,698000,697000,294
20231123,131500,86711914000,697000,698000,698000,697000,93
20231123,131400,86647043000,698000,697000,698000,697000,360
20231123,131300,86396001000,697000,697000,698000,697000,324
20231123,131200,86170130000,698000,697000,698000,697000,643
20231123,131100,85721927000,698000,698000,699000,697000,497
20231123,131000,85375012000,699000,698000,699000,698000,176
20231123,130900,85252148000,699000,698000,699000,698000,68
20231123,130800,85204663000,699000,699000,699000,698000,86
20231123,130700,85144577000,699000,698000,699000,698000,193
20231123,130600,85009768000,698000,698000,699000,698000,308
20231123,130500,84794679000,698000,698000,698000,698000,25
20231123,130400,84777229000,699000,698000,699000,698000,147
20231123,130300,84674608000,698000,699000,699000,698000,84
20231123,130200,84615964000,699000,698000,699000,698000,125
20231123,130100,84528678000,698000,699000,699000,698000,79
20231123,130000,84473504000,699000,699000,699000,698000,92
20231123,125900,84409201000,698000,699000,700000,698000,195
20231123,125800,84272896000,699000,699000,700000,699000,130
20231123,125700,84182020000,699000,699000,700000,699000,31
20231123,125600,84160350000,699000,700000,700000,699000,37
20231123,125500,84134476000,700000,698000,700000,698000,160
20231123,125400,84022653000,699000,698000,699000,698000,30
20231123,125300,84001696000,699000,697000,699000,697000,339
20231123,125200,83765058000,698000,697000,698000,697000,177
20231123,125100,83641560000,698000,697000,698000,697000,184
20231123,125000,83513168000,698000,698000,698000,697000,157
20231123,124900,83403728000,698000,697000,698000,697000,119
20231123,124800,83320687000,697000,697000,698000,697000,99
20231123,124700,83251657000,698000,699000,699000,697000,1270
20231123,124600,82365192000,699000,698000,699000,698000,93
20231123,124500,82300268000,698000,698000,699000,698000,172
20231123,124400,82180208000,698000,699000,699000,698000,1028
20231123,124300,81461711000,699000,699000,700000,699000,53
20231123,124200,81424641000,700000,700000,700000,699000,96
20231123,124100,81357529000,699000,699000,700000,699000,81
20231123,124000,81300903000,699000,699000,700000,699000,46
20231123,123900,81268734000,699000,700000,700000,699000,44
20231123,123800,81237957000,700000,699000,700000,699000,48
20231123,123700,81204399000,700000,699000,700000,699000,75
20231123,123600,81151948000,700000,699000,700000,699000,100
20231123,123500,81082043000,700000,699000,700000,699000,185
20231123,123400,80952706000,699000,699000,700000,699000,58
20231123,123300,80912147000,699000,700000,700000,699000,13
20231123,123200,80903056000,699000,699000,700000,699000,63
20231123,123100,80859007000,699000,700000,700000,699000,31
20231123,123000,80837334000,700000,699000,700000,699000,30
20231123,122900,80816354000,699000,699000,700000,699000,247
20231123,122800,80643462000,700000,699000,700000,699000,147
20231123,122700,80540581000,700000,699000,700000,699000,61
20231123,122600,80497927000,700000,700000,700000,699000,48
20231123,122500,80464340000,700000,700000,701000,700000,243
20231123,122400,80294217000,701000,701000,701000,700000,22
20231123,122300,80278806000,701000,700000,701000,700000,55
20231123,122200,80240264000,700000,700000,700000,700000,59
20231123,122100,80198964000,700000,699000,700000,699000,165
20231123,122000,80083614000,699000,699000,700000,699000,36
20231123,121900,80058444000,699000,700000,700000,699000,46
20231123,121800,80026250000,700000,700000,701000,700000,84
20231123,121700,79967448000,700000,701000,701000,700000,231
20231123,121600,79805652000,701000,702000,702000,700000,77
20231123,121500,79751622000,702000,701000,702000,700000,193
20231123,121400,79616327000,701000,701000,701000,700000,105
20231123,121300,79542727000,701000,701000,701000,700000,11
20231123,121200,79535018000,700000,700000,701000,700000,44
20231123,121100,79504198000,701000,700000,701000,700000,21
20231123,121000,79489484000,700000,699000,700000,699000,318
20231123,120900,79266885000,699000,699000,700000,699000,181
20231123,120800,79140266000,700000,699000,700000,699000,58
20231123,120700,79099713000,699000,699000,700000,699000,76
20231123,120600,79046560000,699000,698000,699000,698000,749
20231123,120500,78523029000,698000,699000,699000,698000,75
20231123,120400,78470650000,699000,698000,699000,698000,305
20231123,120300,78257758000,698000,698000,699000,698000,53
20231123,120200,78220739000,698000,699000,699000,698000,183
20231123,120100,78092994000,699000,698000,699000,697000,300
20231123,120000,77883559000,698000,699000,699000,698000,724
20231123,115900,77378194000,699000,698000,699000,698000,84
20231123,115800,77319536000,698000,699000,699000,698000,213
20231123,115700,77170821000,698000,698000,699000,698000,73
20231123,115600,77119850000,698000,698000,699000,698000,259
20231123,115500,76939044000,698000,699000,699000,698000,582
20231123,115400,76532291000,699000,699000,700000,699000,321
20231123,115300,76307905000,699000,700000,700000,699000,96
20231123,115200,76240760000,700000,701000,701000,699000,1402
20231123,115100,75259615000,701000,700000,701000,700000,76
20231123,115000,75206396000,700000,700000,700000,700000,1023
20231123,114900,74490296000,700000,701000,701000,700000,56
20231123,114800,74451052000,701000,701000,701000,700000,239
20231123,114700,74283665000,701000,701000,701000,700000,129
20231123,114600,74193361000,701000,700000,701000,700000,45
20231123,114500,74161837000,700000,701000,702000,700000,229
20231123,114400,74001319000,701000,701000,701000,701000,56
20231123,114300,73962063000,701000,701000,701000,700000,221
20231123,114200,73807227000,701000,701000,701000,701000,244
20231123,114100,73636183000,702000,702000,702000,701000,119
20231123,114000,73552748000,702000,701000,702000,701000,80
20231123,113900,73496666000,701000,701000,701000,701000,8
20231123,113800,73491058000,701000,701000,701000,701000,78
20231123,113700,73436380000,701000,701000,701000,701000,111
20231123,113600,73358569000,701000,700000,701000,700000,226
20231123,113500,73200163000,700000,701000,701000,700000,639
20231123,113400,72752247000,701000,701000,702000,701000,46
20231123,113300,72719992000,701000,700000,702000,700000,304
20231123,113200,72506901000,700000,701000,701000,700000,81
20231123,113100,72450122000,701000,701000,701000,700000,23
20231123,113000,72434006000,701000,700000,701000,700000,63
20231123,112900,72389870000,700000,700000,701000,700000,96
20231123,112800,72322613000,701000,701000,701000,700000,349
20231123,112700,72078297000,701000,700000,701000,700000,209
20231123,112600,71931926000,700000,700000,701000,700000,408
20231123,112500,71645988000,701000,700000,701000,700000,171
20231123,112400,71526173000,701000,701000,701000,700000,53
20231123,112300,71489021000,701000,702000,702000,701000,345
20231123,112200,71247159000,701000,701000,702000,701000,193
20231123,112100,71111687000,701000,701000,702000,701000,72
20231123,112000,71061214000,701000,701000,702000,701000,84
20231123,111900,71002329000,701000,701000,702000,701000,31
20231123,111800,70980576000,701000,701000,702000,701000,111
20231123,111700,70902720000,701000,701000,702000,701000,29
20231123,111600,70882385000,702000,701000,702000,700000,141
20231123,111500,70783547000,701000,701000,701000,700000,86
20231123,111400,70723263000,700000,700000,701000,700000,205
20231123,111300,70579749000,701000,701000,702000,701000,256
20231123,111200,70400288000,701000,702000,702000,701000,267
20231123,111100,70213098000,701000,703000,703000,701000,278
20231123,111000,70017944000,703000,703000,703000,702000,44
20231123,110900,69987017000,703000,703000,703000,702000,68
20231123,110800,69939226000,702000,702000,703000,702000,124
20231123,110700,69852073000,702000,703000,703000,702000,71
20231123,110600,69802195000,703000,703000,703000,702000,14
20231123,110500,69792361000,703000,702000,703000,702000,73
20231123,110400,69741090000,702000,702000,703000,702000,313
20231123,110300,69521352000,702000,702000,703000,702000,186
20231123,110200,69390775000,702000,703000,703000,702000,142
20231123,110100,69290957000,703000,703000,703000,702000,60
20231123,110000,69248794000,703000,703000,704000,703000,337
20231123,105900,69011879000,702000,702000,703000,702000,248
20231123,105800,68837607000,702000,703000,703000,702000,26
20231123,105700,68819337000,703000,702000,703000,702000,137
20231123,105600,68723129000,702000,702000,703000,702000,77
20231123,105500,68669044000,702000,702000,703000,702000,203
20231123,105400,68526482000,701000,702000,702000,701000,69
20231123,105300,68478100000,701000,701000,701000,700000,465
20231123,105200,68152196000,701000,701000,701000,700000,58
20231123,105100,68111554000,701000,700000,701000,700000,48
20231123,105000,68077919000,700000,701000,701000,700000,66
20231123,104900,68031707000,701000,701000,701000,700000,60
20231123,104800,67989656000,701000,701000,701000,700000,286
20231123,104700,67789187000,701000,700000,701000,700000,57
20231123,104600,67749267000,700000,701000,701000,700000,71
20231123,104500,67699510000,701000,701000,701000,700000,180
20231123,104400,67573428000,700000,700000,701000,700000,80
20231123,104300,67517375000,701000,701000,701000,700000,176
20231123,104200,67394075000,701000,701000,701000,700000,280
20231123,104100,67197866000,701000,701000,702000,700000,72
20231123,104000,67147387000,701000,701000,701000,700000,282
20231123,103900,66949781000,701000,701000,701000,700000,200
20231123,103800,66809717000,701000,700000,701000,700000,227
20231123,103700,66650707000,700000,701000,702000,700000,929
20231123,103600,65999433000,702000,702000,702000,701000,486
20231123,103500,65658412000,702000,703000,703000,702000,190
20231123,103400,65525023000,703000,704000,704000,702000,400
20231123,103300,65243650000,704000,704000,705000,704000,270
20231123,103200,65053527000,704000,704000,705000,704000,104
20231123,103100,64980284000,704000,704000,705000,703000,284
20231123,103000,64780242000,703000,703000,703000,702000,149
20231123,102900,64675514000,702000,704000,704000,702000,387
20231123,102800,64403377000,704000,703000,705000,703000,153
20231123,102700,64295755000,703000,704000,704000,703000,141
20231123,102600,64196502000,704000,704000,704000,704000,162
20231123,102500,64082454000,704000,703000,704000,703000,212
20231123,102400,63933325000,703000,704000,704000,703000,220
20231123,102300,63778496000,704000,704000,705000,704000,328
20231123,102200,63547582000,704000,704000,705000,704000,325
20231123,102100,63318780000,704000,705000,705000,704000,94
20231123,102000,63252601000,705000,705000,706000,704000,442
20231123,101900,62940995000,705000,705000,706000,705000,238
20231123,101800,62773066000,705000,705000,706000,704000,627
20231123,101700,62331049000,704000,702000,705000,702000,439
20231123,101600,62022326000,702000,703000,703000,702000,229
20231123,101500,61861368000,703000,703000,703000,702000,154
20231123,101400,61753117000,704000,704000,704000,703000,428
20231123,101300,61452183000,704000,705000,706000,704000,219
20231123,101200,61297899000,705000,707000,708000,705000,1279
20231123,101100,60395017000,707000,707000,708000,706000,1393
20231123,101000,59410163000,707000,707000,707000,706000,257
20231123,100900,59228512000,706000,707000,707000,706000,369
20231123,100800,58967828000,707000,707000,707000,706000,538
20231123,100700,58587676000,706000,706000,707000,706000,566
20231123,100600,58187911000,706000,706000,707000,706000,519
20231123,100500,57821201000,706000,704000,707000,704000,840
20231123,100400,57228660000,705000,703000,705000,703000,252
20231123,100300,57051262000,703000,702000,703000,701000,286
20231123,100200,56850410000,701000,700000,702000,700000,512
20231123,100100,56491623000,700000,701000,702000,700000,1155
20231123,100000,55682028000,701000,701000,702000,701000,206
20231123,095900,55537544000,702000,702000,703000,702000,433
20231123,095800,55233546000,702000,702000,703000,702000,174
20231123,095700,55111390000,702000,704000,704000,702000,691
20231123,095600,54625746000,704000,704000,705000,704000,362
20231123,095500,54370837000,703000,705000,705000,703000,727
20231123,095400,53858740000,705000,705000,705000,704000,521
20231123,095300,53491695000,704000,708000,708000,704000,2832
20231123,095200,51492823000,708000,707000,708000,706000,1254
20231123,095100,50606094000,706000,705000,707000,705000,1563
20231123,095000,49502507000,705000,704000,706000,704000,746
20231123,094900,48976403000,704000,704000,705000,703000,1843
20231123,094800,47678198000,704000,704000,705000,703000,794
20231123,094700,47119359000,704000,704000,705000,703000,782
20231123,094600,46568727000,704000,704000,705000,703000,727
20231123,094500,46056830000,704000,705000,705000,703000,1100
20231123,094400,45282375000,703000,701000,706000,701000,4345
20231123,094300,42223251000,702000,702000,703000,702000,740
20231123,094200,41703628000,702000,702000,703000,702000,486
20231123,094100,41362308000,702000,700000,702000,699000,1544
20231123,094000,40280417000,699000,700000,700000,699000,355
20231123,093900,40032041000,700000,698000,700000,698000,349
20231123,093800,39787954000,699000,697000,700000,697000,1259
20231123,093700,38908567000,697000,697000,698000,696000,402
20231123,093600,38628147000,696000,694000,698000,693000,1851
20231123,093500,37341361000,694000,693000,694000,693000,352
20231123,093400,37097347000,694000,694000,695000,693000,428
20231123,093300,36800388000,694000,694000,695000,693000,586
20231123,093200,36393637000,695000,695000,695000,694000,842
20231123,093100,35809218000,695000,694000,695000,692000,1273
20231123,093000,34926660000,693000,695000,695000,692000,2136
20231123,092900,33446093000,694000,696000,696000,694000,2912
20231123,092800,31422505000,695000,697000,697000,695000,1118
20231123,092700,30644261000,696000,696000,697000,696000,654
20231123,092600,30188587000,696000,696000,697000,696000,219
20231123,092500,30036154000,696000,696000,697000,696000,268
20231123,092400,29849572000,696000,696000,697000,695000,718
20231123,092300,29350079000,697000,695000,697000,695000,1408
20231123,092200,28370106000,696000,695000,696000,695000,668
20231123,092100,27905684000,696000,697000,698000,695000,1584
20231123,092000,26802055000,697000,697000,700000,696000,1472
20231123,091900,25775809000,698000,699000,700000,697000,971
20231123,091800,25097746000,698000,698000,700000,697000,1676
20231123,091700,23927275000,698000,700000,700000,697000,966
20231123,091600,23252345000,700000,699000,700000,699000,492
20231123,091500,22908346000,699000,700000,701000,698000,2354
20231123,091400,21260533000,700000,702000,702000,700000,704
20231123,091300,20766992000,703000,701000,704000,701000,2177
20231123,091200,19237754000,701000,702000,702000,701000,967
20231123,091100,18559714000,702000,702000,702000,701000,622
20231123,091000,18123185000,702000,702000,703000,701000,1182
20231123,090900,17293355000,702000,703000,703000,701000,948
20231123,090800,16627754000,702000,703000,704000,702000,1664
20231123,090700,15458563000,702000,701000,703000,699000,1457
20231123,090600,14436312000,701000,693000,702000,693000,3850
20231123,090500,11746384000,693000,695000,696000,693000,1813
20231123,090400,10487299000,695000,696000,697000,693000,1507
20231123,090300,9440094000,695000,699000,699000,695000,1960
20231123,090200,8074784000,698000,693000,701000,691000,3604
20231123,090100,5562556000,694000,701000,701000,693000,3522
20231123,090000,3108228000,701000,700000,701000,700000,4373