KissMeData/086520/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,195400,119362340000,695000,695000,695000,695000,6110
20231124,195300,119362340000,695000,695000,695000,695000,0
20231124,195200,119362340000,695000,695000,695000,695000,0
20231124,195100,119362340000,695000,695000,695000,695000,0
20231124,195000,119362340000,695000,695000,695000,695000,0
20231124,194900,119362340000,695000,695000,695000,695000,0
20231124,194800,119362340000,695000,695000,695000,695000,0
20231124,194700,119362340000,695000,695000,695000,695000,0
20231124,194600,119362340000,695000,695000,695000,695000,0
20231124,194500,119362340000,695000,695000,695000,695000,0
20231124,194400,119362340000,695000,695000,695000,695000,0
20231124,194300,119362340000,695000,695000,695000,695000,0
20231124,194200,119362340000,695000,695000,695000,695000,0
20231124,194100,119362340000,695000,695000,695000,695000,0
20231124,194000,119362340000,695000,695000,695000,695000,0
20231124,193900,119362340000,695000,695000,695000,695000,0
20231124,193800,119362340000,695000,695000,695000,695000,0
20231124,193700,119362340000,695000,695000,695000,695000,0
20231124,193600,119362340000,695000,695000,695000,695000,0
20231124,193500,119362340000,695000,695000,695000,695000,0
20231124,193400,119362340000,695000,695000,695000,695000,0
20231124,193300,119362340000,695000,695000,695000,695000,0
20231124,193200,119362340000,695000,695000,695000,695000,0
20231124,193100,119362340000,695000,695000,695000,695000,0
20231124,193000,119362340000,695000,695000,695000,695000,0
20231124,192900,119362340000,695000,695000,695000,695000,0
20231124,192800,119362340000,695000,695000,695000,695000,0
20231124,192700,119362340000,695000,695000,695000,695000,0
20231124,192600,119362340000,695000,695000,695000,695000,0
20231124,192500,119362340000,695000,695000,695000,695000,0
20231124,192400,119362340000,695000,695000,695000,695000,6110
20231124,192300,119362340000,695000,695000,695000,695000,0
20231124,192200,119362340000,695000,695000,695000,695000,0
20231124,192100,119362340000,695000,695000,695000,695000,0
20231124,192000,119362340000,695000,695000,695000,695000,0
20231124,191900,119362340000,695000,695000,695000,695000,0
20231124,191800,119362340000,695000,695000,695000,695000,0
20231124,191700,119362340000,695000,695000,695000,695000,0
20231124,191600,119362340000,695000,695000,695000,695000,0
20231124,191500,119362340000,695000,695000,695000,695000,0
20231124,191400,119362340000,695000,695000,695000,695000,0
20231124,191300,119362340000,695000,695000,695000,695000,0
20231124,191200,119362340000,695000,695000,695000,695000,0
20231124,191100,119362340000,695000,695000,695000,695000,0
20231124,191000,119362340000,695000,695000,695000,695000,0
20231124,190900,119362340000,695000,695000,695000,695000,0
20231124,190800,119362340000,695000,695000,695000,695000,0
20231124,190700,119362340000,695000,695000,695000,695000,0
20231124,190600,119362340000,695000,695000,695000,695000,0
20231124,190500,119362340000,695000,695000,695000,695000,0
20231124,190400,119362340000,695000,695000,695000,695000,0
20231124,190300,119362340000,695000,695000,695000,695000,0
20231124,190200,119362340000,695000,695000,695000,695000,0
20231124,190100,119362340000,695000,695000,695000,695000,0
20231124,190000,119362340000,695000,695000,695000,695000,0
20231124,185900,119362340000,695000,695000,695000,695000,0
20231124,185800,119362340000,695000,695000,695000,695000,0
20231124,185700,119362340000,695000,695000,695000,695000,0
20231124,185600,119362340000,695000,695000,695000,695000,0
20231124,185500,119362340000,695000,695000,695000,695000,0
20231124,185400,119362340000,695000,695000,695000,695000,6110
20231124,185300,119362340000,695000,695000,695000,695000,0
20231124,185200,119362340000,695000,695000,695000,695000,0
20231124,185100,119362340000,695000,695000,695000,695000,0
20231124,185000,119362340000,695000,695000,695000,695000,0
20231124,184900,119362340000,695000,695000,695000,695000,0
20231124,184800,119362340000,695000,695000,695000,695000,0
20231124,184700,119362340000,695000,695000,695000,695000,0
20231124,184600,119362340000,695000,695000,695000,695000,0
20231124,184500,119362340000,695000,695000,695000,695000,0
20231124,184400,119362340000,695000,695000,695000,695000,0
20231124,184300,119362340000,695000,695000,695000,695000,0
20231124,184200,119362340000,695000,695000,695000,695000,0
20231124,184100,119362340000,695000,695000,695000,695000,0
20231124,184000,119362340000,695000,695000,695000,695000,0
20231124,183900,119362340000,695000,695000,695000,695000,0
20231124,183800,119362340000,695000,695000,695000,695000,0
20231124,183700,119362340000,695000,695000,695000,695000,0
20231124,183600,119362340000,695000,695000,695000,695000,0
20231124,183500,119362340000,695000,695000,695000,695000,0
20231124,183400,119362340000,695000,695000,695000,695000,0
20231124,183300,119362340000,695000,695000,695000,695000,0
20231124,183200,119362340000,695000,695000,695000,695000,0
20231124,183100,119362340000,695000,695000,695000,695000,0
20231124,183000,119362340000,695000,695000,695000,695000,0
20231124,182900,119362340000,695000,695000,695000,695000,0
20231124,182800,119362340000,695000,695000,695000,695000,0
20231124,182700,119362340000,695000,695000,695000,695000,0
20231124,182600,119362340000,695000,695000,695000,695000,0
20231124,182500,119362340000,695000,695000,695000,695000,0
20231124,182400,119362340000,695000,695000,695000,695000,6110
20231124,182300,119362340000,695000,695000,695000,695000,0
20231124,182200,119362340000,695000,695000,695000,695000,0
20231124,182100,119362340000,695000,695000,695000,695000,0
20231124,182000,119362340000,695000,695000,695000,695000,0
20231124,181900,119362340000,695000,695000,695000,695000,0
20231124,181800,119362340000,695000,695000,695000,695000,0
20231124,181700,119362340000,695000,695000,695000,695000,0
20231124,181600,119362340000,695000,695000,695000,695000,0
20231124,181500,119362340000,695000,695000,695000,695000,0
20231124,181400,119362340000,695000,695000,695000,695000,0
20231124,181300,119362340000,695000,695000,695000,695000,0
20231124,181200,119362340000,695000,695000,695000,695000,0
20231124,181100,119362340000,695000,695000,695000,695000,0
20231124,181000,119362340000,695000,695000,695000,695000,0
20231124,180900,119362340000,695000,695000,695000,695000,0
20231124,180800,119362340000,695000,695000,695000,695000,0
20231124,180700,119362340000,695000,695000,695000,695000,0
20231124,180600,119362340000,695000,695000,695000,695000,0
20231124,180500,119362340000,695000,695000,695000,695000,0
20231124,180400,119362340000,695000,695000,695000,695000,0
20231124,180300,119362340000,695000,695000,695000,695000,0
20231124,180200,119362340000,695000,695000,695000,695000,0
20231124,180100,119362340000,695000,695000,695000,695000,0
20231124,180000,119362340000,695000,695000,695000,695000,0
20231124,175900,119362340000,695000,695000,695000,695000,0
20231124,175800,119362340000,695000,695000,695000,695000,0
20231124,175700,119362340000,695000,695000,695000,695000,0
20231124,175600,119362340000,695000,695000,695000,695000,0
20231124,175500,119362340000,695000,695000,695000,695000,0
20231124,175400,119362340000,695000,695000,695000,695000,6110
20231124,175300,119362340000,695000,695000,695000,695000,0
20231124,175200,119362340000,695000,695000,695000,695000,0
20231124,175100,119362340000,695000,695000,695000,695000,0
20231124,175000,119362340000,695000,695000,695000,695000,0
20231124,174900,119362340000,695000,695000,695000,695000,0
20231124,174800,119362340000,695000,695000,695000,695000,0
20231124,174700,119362340000,695000,695000,695000,695000,0
20231124,174600,119362340000,695000,695000,695000,695000,0
20231124,174500,119362340000,695000,695000,695000,695000,0
20231124,174400,119362340000,695000,695000,695000,695000,0
20231124,174300,119362340000,695000,695000,695000,695000,0
20231124,174200,119362340000,695000,695000,695000,695000,0
20231124,174100,119362340000,695000,695000,695000,695000,0
20231124,174000,119362340000,695000,695000,695000,695000,0
20231124,173900,119362340000,695000,695000,695000,695000,0
20231124,173800,119362340000,695000,695000,695000,695000,0
20231124,173700,119362340000,695000,695000,695000,695000,0
20231124,173600,119362340000,695000,695000,695000,695000,0
20231124,173500,119362340000,695000,695000,695000,695000,0
20231124,173400,119362340000,695000,695000,695000,695000,0
20231124,173300,119362340000,695000,695000,695000,695000,0
20231124,173200,119362340000,695000,695000,695000,695000,0
20231124,173100,119362340000,695000,695000,695000,695000,0
20231124,173000,119362340000,695000,695000,695000,695000,0
20231124,172900,119362340000,695000,695000,695000,695000,0
20231124,172800,119362340000,695000,695000,695000,695000,0
20231124,172700,119362340000,695000,695000,695000,695000,0
20231124,172600,119362340000,695000,695000,695000,695000,0
20231124,172500,119362340000,695000,695000,695000,695000,0
20231124,172400,119362340000,695000,695000,695000,695000,6110
20231124,172300,119362340000,695000,695000,695000,695000,0
20231124,172200,119362340000,695000,695000,695000,695000,0
20231124,172100,119362340000,695000,695000,695000,695000,0
20231124,172000,119362340000,695000,695000,695000,695000,0
20231124,171900,119362340000,695000,695000,695000,695000,0
20231124,171800,119362340000,695000,695000,695000,695000,0
20231124,171700,119362340000,695000,695000,695000,695000,0
20231124,171600,119362340000,695000,695000,695000,695000,0
20231124,171500,119362340000,695000,695000,695000,695000,0
20231124,171400,119362340000,695000,695000,695000,695000,0
20231124,171300,119362340000,695000,695000,695000,695000,0
20231124,171200,119362340000,695000,695000,695000,695000,0
20231124,171100,119362340000,695000,695000,695000,695000,0
20231124,171000,119362340000,695000,695000,695000,695000,0
20231124,170900,119362340000,695000,695000,695000,695000,0
20231124,170800,119362340000,695000,695000,695000,695000,0
20231124,170700,119362340000,695000,695000,695000,695000,0
20231124,170600,119362340000,695000,695000,695000,695000,0
20231124,170500,119362340000,695000,695000,695000,695000,0
20231124,170400,119362340000,695000,695000,695000,695000,0
20231124,170300,119362340000,695000,695000,695000,695000,0
20231124,170200,119362340000,695000,695000,695000,695000,0
20231124,170100,119362340000,695000,695000,695000,695000,0
20231124,170000,119362340000,695000,695000,695000,695000,0
20231124,165900,119362340000,695000,695000,695000,695000,0
20231124,165800,119362340000,695000,695000,695000,695000,0
20231124,165700,119362340000,695000,695000,695000,695000,0
20231124,165600,119362340000,695000,695000,695000,695000,0
20231124,165500,119362340000,695000,695000,695000,695000,0
20231124,165400,119362340000,695000,695000,695000,695000,6110
20231124,165300,119362340000,695000,695000,695000,695000,0
20231124,165200,119362340000,695000,695000,695000,695000,0
20231124,165100,119362340000,695000,695000,695000,695000,0
20231124,165000,119362340000,695000,695000,695000,695000,0
20231124,164900,119362340000,695000,695000,695000,695000,0
20231124,164800,119362340000,695000,695000,695000,695000,0
20231124,164700,119362340000,695000,695000,695000,695000,0
20231124,164600,119362340000,695000,695000,695000,695000,0
20231124,164500,119362340000,695000,695000,695000,695000,0
20231124,164400,119362340000,695000,695000,695000,695000,0
20231124,164300,119362340000,695000,695000,695000,695000,0
20231124,164200,119362340000,695000,695000,695000,695000,0
20231124,164100,119362340000,695000,695000,695000,695000,0
20231124,164000,119362340000,695000,695000,695000,695000,0
20231124,163900,119362340000,695000,695000,695000,695000,0
20231124,163800,119362340000,695000,695000,695000,695000,0
20231124,163700,119362340000,695000,695000,695000,695000,0
20231124,163600,119362340000,695000,695000,695000,695000,0
20231124,163500,119362340000,695000,695000,695000,695000,0
20231124,163400,119362340000,695000,695000,695000,695000,0
20231124,163300,119362340000,695000,695000,695000,695000,0
20231124,163200,119362340000,695000,695000,695000,695000,0
20231124,163100,119362340000,695000,695000,695000,695000,0
20231124,163000,119362340000,695000,695000,695000,695000,0
20231124,162900,119362340000,695000,695000,695000,695000,0
20231124,162800,119362340000,695000,695000,695000,695000,0
20231124,162700,119362340000,695000,695000,695000,695000,0
20231124,162600,119362340000,695000,695000,695000,695000,0
20231124,162500,119362340000,695000,695000,695000,695000,0
20231124,162400,119362340000,695000,695000,695000,695000,6110
20231124,162300,119362340000,695000,695000,695000,695000,0
20231124,162200,119362340000,695000,695000,695000,695000,0
20231124,162100,119362340000,695000,695000,695000,695000,0
20231124,162000,119362340000,695000,695000,695000,695000,0
20231124,161900,119362340000,695000,695000,695000,695000,0
20231124,161800,119362340000,695000,695000,695000,695000,0
20231124,161700,119362340000,695000,695000,695000,695000,0
20231124,161600,119362340000,695000,695000,695000,695000,0
20231124,161500,119362340000,695000,695000,695000,695000,0
20231124,161400,119362340000,695000,695000,695000,695000,0
20231124,161300,119362340000,695000,695000,695000,695000,0
20231124,161200,119362340000,695000,695000,695000,695000,0
20231124,161100,119362340000,695000,695000,695000,695000,0
20231124,161000,119362340000,695000,695000,695000,695000,0
20231124,160900,119362340000,695000,695000,695000,695000,0
20231124,160800,119362340000,695000,695000,695000,695000,0
20231124,160700,119362340000,695000,695000,695000,695000,0
20231124,160600,119362340000,695000,695000,695000,695000,0
20231124,160500,119362340000,695000,695000,695000,695000,0
20231124,160400,119362340000,695000,695000,695000,695000,0
20231124,160300,119362340000,695000,695000,695000,695000,0
20231124,160200,119362340000,695000,695000,695000,695000,0
20231124,160100,119362340000,695000,695000,695000,695000,0
20231124,160000,119362340000,695000,695000,695000,695000,0
20231124,155900,119362340000,695000,695000,695000,695000,0
20231124,155800,119362340000,695000,695000,695000,695000,0
20231124,155700,119362340000,695000,695000,695000,695000,0
20231124,155600,119362340000,695000,695000,695000,695000,0
20231124,155500,119362340000,695000,695000,695000,695000,0
20231124,155400,119362340000,695000,695000,695000,695000,6110
20231124,155300,119362340000,695000,695000,695000,695000,0
20231124,155200,119362340000,695000,695000,695000,695000,0
20231124,155100,119362340000,695000,695000,695000,695000,0
20231124,155000,119362340000,695000,695000,695000,695000,0
20231124,154900,119362340000,695000,695000,695000,695000,0
20231124,154800,119362340000,695000,695000,695000,695000,0
20231124,154700,119362340000,695000,695000,695000,695000,0
20231124,154600,119362340000,695000,695000,695000,695000,0
20231124,154500,119362340000,695000,695000,695000,695000,0
20231124,154400,119362340000,695000,695000,695000,695000,0
20231124,154300,119362340000,695000,695000,695000,695000,0
20231124,154200,119362340000,695000,695000,695000,695000,0
20231124,154100,119362340000,695000,695000,695000,695000,0
20231124,154000,119362340000,695000,695000,695000,695000,0
20231124,153900,119362340000,695000,695000,695000,695000,0
20231124,153800,119362340000,695000,695000,695000,695000,0
20231124,153700,119362340000,695000,695000,695000,695000,0
20231124,153600,119362340000,695000,695000,695000,695000,0
20231124,153500,119362340000,695000,695000,695000,695000,0
20231124,153400,119362340000,695000,695000,695000,695000,0
20231124,153300,119362340000,695000,695000,695000,695000,0
20231124,153200,119362340000,695000,695000,695000,695000,0
20231124,153100,119362340000,695000,695000,695000,695000,0
20231124,153000,119362340000,695000,695000,695000,695000,6110
20231124,152900,115115890000,696000,696000,696000,696000,0
20231124,152800,115115890000,696000,696000,696000,696000,0
20231124,152700,115115890000,696000,696000,696000,696000,0
20231124,152600,115115890000,696000,696000,696000,696000,0
20231124,152500,115115890000,696000,696000,696000,696000,0
20231124,152400,115115890000,696000,696000,696000,696000,0
20231124,152300,115115890000,696000,696000,696000,696000,0
20231124,152200,115115890000,696000,696000,696000,696000,0
20231124,152100,115115890000,696000,696000,696000,696000,0
20231124,152000,115115890000,696000,696000,696000,696000,0
20231124,151900,115115890000,696000,695000,696000,695000,1643
20231124,151800,113972632000,695000,696000,696000,695000,632
20231124,151700,113532895000,696000,695000,696000,695000,1244
20231124,151600,112667590000,695000,695000,696000,695000,619
20231124,151500,112237060000,696000,696000,696000,695000,444
20231124,151400,111928186000,696000,695000,696000,694000,627
20231124,151300,111492362000,694000,694000,695000,694000,557
20231124,151200,111105413000,694000,694000,695000,694000,352
20231124,151100,110861045000,694000,695000,695000,693000,1400
20231124,151000,109889417000,695000,694000,695000,694000,565
20231124,150900,109497184000,694000,694000,695000,693000,1121
20231124,150800,108719227000,694000,695000,695000,693000,2738
20231124,150700,106819012000,695000,696000,696000,694000,1622
20231124,150600,105692050000,696000,698000,698000,694000,11372
20231124,150500,97777248000,698000,698000,698000,697000,147
20231124,150400,97674690000,698000,697000,698000,697000,613
20231124,150300,97247339000,698000,698000,698000,697000,999
20231124,150200,96550221000,698000,698000,698000,697000,564
20231124,150100,96156897000,698000,698000,698000,697000,211
20231124,150000,96009673000,698000,698000,699000,697000,334
20231124,145900,95776571000,698000,698000,698000,697000,263
20231124,145800,95593036000,698000,698000,698000,697000,719
20231124,145700,95091297000,698000,698000,698000,697000,189
20231124,145600,94959449000,698000,697000,698000,697000,317
20231124,145500,94738244000,698000,698000,698000,697000,201
20231124,145400,94598063000,698000,697000,698000,697000,290
20231124,145300,94395858000,697000,698000,698000,697000,218
20231124,145200,94243778000,697000,697000,698000,697000,373
20231124,145100,93983612000,698000,697000,699000,697000,1723
20231124,145000,92782442000,697000,698000,698000,697000,592
20231124,144900,92369579000,698000,698000,698000,697000,436
20231124,144800,92065574000,698000,698000,699000,697000,471
20231124,144700,91737075000,699000,698000,699000,697000,165
20231124,144600,91621893000,698000,698000,699000,697000,555
20231124,144500,91234600000,697000,698000,698000,697000,200
20231124,144400,91095138000,698000,698000,698000,697000,175
20231124,144300,90973007000,698000,697000,698000,697000,209
20231124,144200,90827277000,697000,697000,698000,697000,186
20231124,144100,90697580000,697000,698000,699000,697000,372
20231124,144000,90438008000,697000,698000,699000,697000,266
20231124,143900,90252329000,698000,699000,699000,698000,1545
20231124,143800,89173889000,699000,699000,699000,698000,120
20231124,143700,89090031000,698000,699000,700000,698000,265
20231124,143600,88904791000,699000,699000,700000,699000,83
20231124,143500,88846768000,699000,699000,700000,699000,347
20231124,143400,88604203000,700000,699000,700000,699000,147
20231124,143300,88501401000,699000,699000,700000,699000,227
20231124,143200,88342676000,699000,699000,700000,699000,146
20231124,143100,88240538000,700000,700000,700000,699000,112
20231124,143000,88162241000,699000,698000,700000,698000,519
20231124,142900,87799500000,698000,699000,699000,698000,326
20231124,142800,87571931000,698000,698000,699000,698000,145
20231124,142700,87470683000,698000,699000,699000,697000,729
20231124,142600,86961834000,698000,699000,699000,698000,125
20231124,142500,86874544000,699000,698000,699000,698000,169
20231124,142400,86756552000,699000,697000,699000,697000,179
20231124,142300,86631620000,698000,698000,698000,697000,188
20231124,142200,86500465000,697000,698000,698000,697000,363
20231124,142100,86247234000,698000,698000,698000,697000,112
20231124,142000,86169113000,698000,698000,698000,697000,128
20231124,141900,86079790000,698000,698000,698000,697000,987
20231124,141800,85391515000,698000,699000,699000,697000,2099
20231124,141700,83926440000,699000,699000,699000,698000,131
20231124,141600,83834884000,699000,699000,699000,698000,69
20231124,141500,83786655000,699000,698000,699000,698000,121
20231124,141400,83702129000,698000,698000,699000,698000,69
20231124,141300,83653954000,698000,699000,699000,698000,63
20231124,141200,83609941000,699000,699000,699000,698000,244
20231124,141100,83439530000,699000,699000,699000,698000,151
20231124,141000,83334062000,698000,699000,699000,698000,210
20231124,140900,83187470000,698000,699000,699000,698000,305
20231124,140800,82974571000,699000,699000,699000,698000,1167
20231124,140700,82159870000,699000,699000,699000,698000,258
20231124,140600,81979655000,699000,698000,699000,698000,189
20231124,140500,81847679000,699000,699000,699000,698000,65
20231124,140400,81802276000,699000,699000,699000,698000,43
20231124,140300,81772220000,699000,699000,699000,698000,155
20231124,140200,81663990000,698000,699000,699000,698000,73
20231124,140100,81612990000,699000,699000,699000,698000,103
20231124,140000,81541029000,698000,698000,699000,698000,123
20231124,135900,81455124000,699000,698000,699000,698000,272
20231124,135800,81265251000,699000,698000,699000,698000,126
20231124,135700,81177181000,698000,698000,699000,698000,96
20231124,135600,81110110000,698000,699000,699000,698000,105
20231124,135500,81036757000,698000,698000,699000,698000,106
20231124,135400,80962731000,699000,699000,699000,698000,73
20231124,135300,80911748000,699000,699000,699000,698000,97
20231124,135200,80843962000,699000,698000,699000,698000,91
20231124,135100,80780360000,699000,699000,699000,698000,499
20231124,135000,80431570000,699000,699000,699000,698000,80
20231124,134900,80375662000,699000,698000,699000,698000,149
20231124,134800,80271545000,700000,700000,700000,698000,3080
20231124,134700,78119632000,700000,700000,700000,699000,181
20231124,134600,77993038000,699000,699000,700000,699000,46
20231124,134500,77960871000,699000,700000,700000,699000,40
20231124,134400,77932882000,699000,700000,700000,699000,111
20231124,134300,77855282000,700000,700000,700000,699000,382
20231124,134200,77588236000,700000,699000,700000,699000,78
20231124,134100,77533689000,700000,700000,700000,699000,48
20231124,134000,77500107000,699000,699000,700000,699000,80
20231124,133900,77444179000,699000,700000,700000,699000,123
20231124,133800,77358134000,700000,699000,700000,699000,82
20231124,133700,77300795000,699000,700000,700000,699000,75
20231124,133600,77248353000,699000,699000,700000,699000,63
20231124,133500,77204296000,700000,700000,700000,699000,106
20231124,133400,77130153000,700000,698000,700000,698000,936
20231124,133300,76475837000,699000,698000,699000,698000,95
20231124,133200,76409465000,699000,699000,699000,698000,176
20231124,133100,76286444000,699000,699000,699000,698000,82
20231124,133000,76229154000,698000,699000,699000,698000,52
20231124,132900,76192809000,699000,699000,699000,698000,137
20231124,132800,76097089000,699000,699000,699000,698000,163
20231124,132700,75983278000,699000,698000,699000,698000,252
20231124,132600,75807345000,699000,698000,699000,698000,101
20231124,132500,75736793000,698000,698000,699000,698000,185
20231124,132400,75607604000,698000,699000,699000,698000,78
20231124,132300,75553117000,699000,699000,699000,698000,197
20231124,132200,75415429000,698000,699000,699000,698000,94
20231124,132100,75349747000,699000,699000,699000,698000,76
20231124,132000,75296640000,698000,699000,699000,698000,373
20231124,131900,75036220000,699000,698000,699000,698000,60
20231124,131800,74994283000,699000,699000,699000,698000,75
20231124,131700,74941859000,699000,699000,700000,698000,1036
20231124,131600,74217696000,699000,700000,700000,699000,337
20231124,131500,73982117000,699000,700000,700000,699000,52
20231124,131400,73945723000,700000,700000,700000,699000,56
20231124,131300,73906533000,699000,700000,700000,699000,42
20231124,131200,73877153000,700000,700000,700000,700000,113
20231124,131100,73798053000,700000,699000,700000,699000,136
20231124,131000,73702988000,699000,700000,700000,699000,44
20231124,130900,73672217000,700000,700000,700000,700000,22
20231124,130800,73656817000,699000,699000,700000,699000,56
20231124,130700,73617639000,700000,699000,700000,699000,24
20231124,130600,73600844000,700000,700000,700000,699000,158
20231124,130500,73490340000,700000,700000,700000,699000,28
20231124,130400,73470743000,700000,700000,700000,699000,27
20231124,130300,73451862000,700000,700000,700000,699000,38
20231124,130200,73425294000,700000,700000,700000,699000,46
20231124,130100,73393108000,700000,700000,700000,700000,42
20231124,130000,73363708000,700000,700000,700000,699000,106
20231124,125900,73289571000,700000,700000,700000,699000,17
20231124,125800,73277674000,700000,699000,700000,699000,67
20231124,125700,73230839000,699000,699000,699000,698000,197
20231124,125600,73093158000,699000,699000,699000,698000,295
20231124,125500,72887194000,699000,699000,700000,698000,499
20231124,125400,72538387000,700000,699000,700000,699000,206
20231124,125300,72394376000,699000,699000,700000,699000,17
20231124,125200,72382482000,699000,700000,700000,699000,65
20231124,125100,72337042000,700000,700000,700000,699000,152
20231124,125000,72230712000,699000,700000,700000,699000,42
20231124,124900,72201331000,699000,699000,700000,699000,45
20231124,124800,72169870000,700000,699000,700000,698000,458
20231124,124700,71849737000,699000,699000,699000,698000,98
20231124,124600,71781239000,699000,699000,699000,698000,70
20231124,124500,71732314000,699000,699000,699000,699000,56
20231124,124400,71693170000,698000,699000,699000,698000,177
20231124,124300,71569451000,699000,699000,700000,698000,625
20231124,124200,71132565000,699000,699000,699000,699000,37
20231124,124100,71106702000,700000,700000,701000,699000,1730
20231124,124000,69896521000,700000,700000,701000,700000,22
20231124,123900,69881120000,700000,700000,701000,700000,132
20231124,123800,69788714000,701000,700000,701000,700000,50
20231124,123700,69753688000,701000,700000,701000,700000,69
20231124,123600,69705344000,700000,700000,701000,700000,256
20231124,123500,69526130000,700000,700000,701000,700000,38
20231124,123400,69499514000,700000,700000,701000,700000,67
20231124,123300,69452612000,700000,701000,701000,700000,23
20231124,123200,69436506000,700000,701000,701000,700000,37
20231124,123100,69410576000,701000,701000,701000,700000,193
20231124,123000,69275417000,701000,702000,702000,701000,97
20231124,122900,69207419000,701000,702000,702000,701000,15
20231124,122800,69196897000,702000,701000,702000,701000,378
20231124,122700,68931902000,701000,701000,702000,701000,62
20231124,122600,68888439000,701000,703000,703000,701000,170
20231124,122500,68769117000,702000,702000,703000,702000,73
20231124,122400,68717870000,702000,702000,703000,702000,101
20231124,122300,68646944000,702000,702000,703000,702000,203
20231124,122200,68504436000,703000,703000,703000,702000,9
20231124,122100,68498110000,702000,703000,703000,702000,59
20231124,122000,68456642000,703000,703000,704000,702000,441
20231124,121900,68146626000,702000,702000,703000,701000,274
20231124,121800,67954286000,702000,702000,702000,701000,125
20231124,121700,67866546000,701000,702000,702000,701000,40
20231124,121600,67838476000,702000,701000,702000,701000,23
20231124,121500,67822332000,701000,702000,702000,701000,67
20231124,121400,67775322000,702000,701000,702000,701000,19
20231124,121300,67762002000,701000,702000,702000,701000,38
20231124,121200,67735353000,702000,702000,702000,701000,217
20231124,121100,67583037000,702000,703000,703000,702000,133
20231124,121000,67489670000,702000,702000,703000,702000,40
20231124,120900,67461571000,702000,702000,703000,702000,98
20231124,120800,67392774000,702000,702000,703000,702000,101
20231124,120700,67321870000,702000,703000,703000,702000,119
20231124,120600,67238248000,703000,704000,704000,703000,158
20231124,120500,67127147000,704000,705000,705000,704000,636
20231124,120400,66679387000,705000,705000,705000,704000,204
20231124,120300,66535761000,704000,705000,705000,704000,296
20231124,120200,66327257000,705000,702000,705000,702000,3177
20231124,120100,64092611000,702000,701000,702000,701000,694
20231124,120000,63605425000,702000,702000,702000,701000,218
20231124,115900,63452410000,702000,701000,702000,701000,152
20231124,115800,63345739000,702000,702000,702000,701000,162
20231124,115700,63232120000,701000,701000,702000,701000,105
20231124,115600,63158476000,701000,702000,702000,701000,106
20231124,115500,63084113000,702000,701000,702000,701000,1144
20231124,115400,62281636000,700000,700000,701000,700000,71
20231124,115300,62231924000,700000,700000,701000,700000,28
20231124,115200,62212311000,699000,699000,701000,699000,333
20231124,115100,61979241000,699000,699000,699000,699000,35
20231124,115000,61954776000,699000,699000,699000,699000,13
20231124,114900,61945689000,699000,700000,700000,698000,153
20231124,114800,61838748000,699000,700000,700000,699000,57
20231124,114700,61798898000,700000,701000,701000,698000,1042
20231124,114600,61071112000,701000,700000,701000,699000,638
20231124,114500,60624724000,700000,699000,701000,698000,1607
20231124,114400,59500066000,699000,699000,699000,698000,198
20231124,114300,59361694000,699000,699000,700000,698000,384
20231124,114200,59093420000,699000,699000,700000,699000,172
20231124,114100,58973169000,699000,700000,700000,699000,155
20231124,114000,58864823000,699000,699000,700000,699000,63
20231124,113900,58820782000,700000,699000,700000,699000,190
20231124,113800,58687967000,699000,699000,700000,699000,46
20231124,113700,58655792000,700000,700000,700000,699000,259
20231124,113600,58474536000,700000,700000,700000,699000,77
20231124,113500,58420693000,700000,700000,700000,699000,448
20231124,113400,58107275000,699000,699000,700000,699000,100
20231124,113300,58037374000,699000,700000,700000,699000,217
20231124,113200,57885690000,700000,699000,700000,699000,79
20231124,113100,57830463000,699000,700000,700000,699000,99
20231124,113000,57761240000,699000,700000,700000,699000,89
20231124,112900,57699009000,699000,699000,700000,699000,41
20231124,112800,57670337000,699000,699000,700000,699000,78
20231124,112700,57615786000,700000,700000,700000,699000,32
20231124,112600,57593397000,700000,698000,700000,698000,1054
20231124,112500,56856768000,699000,699000,699000,698000,83
20231124,112400,56798806000,699000,699000,699000,698000,89
20231124,112300,56736666000,699000,699000,699000,698000,52
20231124,112200,56700330000,699000,699000,699000,698000,60
20231124,112100,56658414000,699000,698000,699000,698000,78
20231124,112000,56603942000,698000,699000,699000,698000,103
20231124,111900,56531970000,699000,699000,699000,698000,56
20231124,111800,56492827000,698000,698000,699000,698000,108
20231124,111700,56417404000,699000,698000,699000,698000,69
20231124,111600,56369210000,699000,699000,699000,698000,45
20231124,111500,56337767000,699000,699000,699000,698000,92
20231124,111400,56273480000,698000,698000,699000,698000,316
20231124,111300,56052853000,698000,698000,699000,698000,152
20231124,111200,55946691000,698000,699000,699000,698000,70
20231124,111100,55897808000,699000,699000,699000,698000,104
20231124,111000,55825152000,698000,699000,699000,698000,26
20231124,110900,55806985000,698000,699000,699000,698000,243
20231124,110800,55637318000,699000,699000,699000,698000,116
20231124,110700,55556345000,699000,699000,699000,698000,117
20231124,110600,55474606000,699000,698000,699000,698000,44
20231124,110500,55443862000,699000,699000,699000,699000,163
20231124,110400,55329925000,699000,699000,699000,699000,52
20231124,110300,55293577000,699000,699000,699000,699000,319
20231124,110200,55070596000,699000,699000,700000,699000,222
20231124,110100,54915410000,699000,700000,700000,699000,186
20231124,110000,54785379000,700000,700000,700000,699000,121
20231124,105900,54700759000,699000,699000,700000,699000,192
20231124,105800,54566543000,699000,699000,700000,699000,163
20231124,105700,54452601000,699000,700000,700000,699000,55
20231124,105600,54414124000,700000,699000,700000,699000,22
20231124,105500,54398738000,700000,700000,700000,699000,40
20231124,105400,54370747000,700000,700000,700000,699000,31
20231124,105300,54349055000,700000,699000,700000,699000,189
20231124,105200,54216882000,699000,699000,699000,699000,113
20231124,105100,54137895000,699000,699000,699000,699000,44
20231124,105000,54107139000,699000,699000,700000,698000,219
20231124,104900,53954062000,699000,699000,700000,699000,149
20231124,104800,53849910000,699000,699000,700000,699000,173
20231124,104700,53728982000,699000,699000,699000,699000,22
20231124,104600,53713604000,699000,699000,699000,699000,18
20231124,104500,53701022000,698000,699000,699000,698000,189
20231124,104400,53568989000,699000,699000,699000,698000,69
20231124,104300,53520763000,699000,699000,700000,698000,147
20231124,104200,53418004000,699000,699000,699000,699000,156
20231124,104100,53308960000,698000,698000,700000,697000,753
20231124,104000,52782944000,698000,698000,698000,697000,214
20231124,103900,52633577000,698000,697000,698000,697000,221
20231124,103800,52479382000,698000,698000,699000,697000,2626
20231124,103700,50646452000,698000,699000,699000,698000,124
20231124,103600,50559896000,698000,698000,699000,698000,122
20231124,103500,50474716000,698000,698000,699000,698000,113
20231124,103400,50395822000,698000,698000,699000,698000,631
20231124,103300,49955319000,699000,699000,699000,698000,56
20231124,103200,49916198000,699000,699000,699000,698000,71
20231124,103100,49866573000,699000,698000,699000,698000,97
20231124,103000,49798834000,699000,699000,700000,698000,343
20231124,102900,49559077000,699000,700000,700000,699000,137
20231124,102800,49463302000,700000,699000,700000,699000,74
20231124,102700,49411555000,699000,699000,700000,699000,126
20231124,102600,49323480000,699000,699000,700000,698000,302
20231124,102500,49112382000,699000,700000,700000,698000,1183
20231124,102400,48285449000,699000,699000,700000,699000,107
20231124,102300,48210614000,700000,699000,700000,699000,72
20231124,102200,48160284000,699000,700000,700000,699000,131
20231124,102100,48068675000,699000,699000,700000,699000,85
20231124,102000,48009214000,700000,699000,700000,699000,237
20231124,101900,47843542000,700000,699000,700000,699000,178
20231124,101800,47719083000,699000,699000,700000,699000,156
20231124,101700,47610023000,699000,699000,700000,699000,82
20231124,101600,47552699000,699000,699000,700000,699000,100
20231124,101500,47482793000,699000,699000,700000,698000,300
20231124,101400,47273027000,699000,699000,700000,698000,852
20231124,101300,46677453000,699000,699000,699000,698000,170
20231124,101200,46558660000,699000,698000,699000,698000,223
20231124,101100,46402934000,698000,699000,699000,698000,186
20231124,101000,46273073000,699000,699000,699000,698000,191
20231124,100900,46139683000,699000,698000,699000,698000,199
20231124,100800,46000734000,699000,699000,699000,698000,2325
20231124,100700,44375652000,700000,699000,700000,699000,154
20231124,100600,44267954000,699000,700000,700000,699000,57
20231124,100500,44228089000,699000,699000,700000,699000,186
20231124,100400,44098008000,699000,700000,700000,699000,169
20231124,100300,43979788000,699000,700000,700000,699000,340
20231124,100200,43742054000,699000,699000,700000,699000,162
20231124,100100,43628794000,700000,699000,700000,699000,133
20231124,100000,43535749000,700000,699000,700000,699000,199
20231124,095900,43396463000,700000,700000,700000,699000,261
20231124,095800,43213849000,700000,700000,700000,699000,67
20231124,095700,43166953000,700000,700000,700000,699000,342
20231124,095600,42927563000,700000,700000,700000,699000,124
20231124,095500,42840778000,699000,700000,700000,699000,210
20231124,095400,42693781000,700000,699000,701000,699000,257
20231124,095300,42513919000,700000,700000,701000,699000,348
20231124,095200,42270357000,700000,701000,702000,700000,1014
20231124,095100,41559849000,702000,700000,702000,700000,763
20231124,095000,41025029000,700000,700000,701000,700000,290
20231124,094900,40821991000,700000,701000,701000,700000,210
20231124,094800,40674987000,701000,700000,701000,699000,1186
20231124,094700,39844741000,700000,700000,700000,699000,214
20231124,094600,39694961000,700000,699000,700000,699000,148
20231124,094500,39591497000,699000,699000,700000,699000,163
20231124,094400,39477554000,700000,699000,700000,699000,660
20231124,094300,39016200000,699000,699000,700000,699000,648
20231124,094200,38563243000,699000,699000,700000,699000,296
20231124,094100,38356318000,699000,699000,700000,699000,191
20231124,094000,38222730000,699000,699000,700000,699000,700
20231124,093900,37733333000,700000,699000,700000,699000,476
20231124,093800,37400562000,699000,699000,700000,699000,500
20231124,093700,37051014000,700000,700000,701000,699000,478
20231124,093600,36716451000,701000,702000,702000,700000,197
20231124,093500,36578383000,701000,700000,702000,700000,105
20231124,093400,36504704000,700000,700000,701000,699000,840
20231124,093300,35916720000,699000,699000,700000,698000,231
20231124,093200,35755265000,699000,699000,699000,698000,471
20231124,093100,35426141000,699000,699000,700000,698000,369
20231124,093000,35168230000,699000,699000,700000,698000,611
20231124,092900,34741172000,699000,700000,700000,699000,376
20231124,092800,34478337000,700000,701000,701000,699000,584
20231124,092700,34069540000,700000,700000,702000,699000,771
20231124,092600,33529665000,700000,698000,700000,697000,590
20231124,092500,33117462000,698000,697000,698000,697000,632
20231124,092400,32676501000,698000,698000,698000,697000,908
20231124,092300,32043466000,698000,698000,698000,697000,453
20231124,092200,31727645000,698000,698000,699000,697000,2237
20231124,092100,30166541000,699000,698000,699000,698000,1439
20231124,092000,29162023000,698000,698000,699000,698000,395
20231124,091900,28886166000,699000,699000,699000,698000,474
20231124,091800,28555054000,699000,700000,700000,698000,784
20231124,091700,28007131000,699000,699000,700000,698000,1302
20231124,091600,27096998000,699000,699000,700000,698000,988
20231124,091500,26406604000,698000,700000,701000,698000,3220
20231124,091400,24154328000,701000,701000,702000,700000,766
20231124,091300,23617313000,701000,703000,703000,700000,3408
20231124,091200,21227471000,703000,704000,705000,703000,1131
20231124,091100,20432133000,704000,706000,706000,704000,1075
20231124,091000,19674611000,706000,705000,706000,704000,1000
20231124,090900,18969597000,706000,709000,709000,706000,2570
20231124,090800,17151431000,709000,707000,709000,707000,1456
20231124,090700,16120252000,708000,707000,708000,705000,1740
20231124,090600,14890616000,706000,709000,709000,705000,1522
20231124,090500,13814055000,709000,705000,710000,705000,4594
20231124,090400,10563455000,704000,703000,705000,703000,1371
20231124,090300,9598421000,704000,704000,705000,701000,2266
20231124,090200,8004458000,704000,704000,705000,702000,2802
20231124,090100,6033742000,703000,704000,706000,703000,2902
20231124,090000,3990241000,703000,705000,705000,703000,5429