KissMeData/091990/min/candle-20231123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,194700,20770077000,76400,76400,76400,76400,5923
20231123,194600,20770077000,76400,76400,76400,76400,0
20231123,194500,20770077000,76400,76400,76400,76400,0
20231123,194400,20770077000,76400,76400,76400,76400,0
20231123,194300,20770077000,76400,76400,76400,76400,0
20231123,194200,20770077000,76400,76400,76400,76400,0
20231123,194100,20770077000,76400,76400,76400,76400,0
20231123,194000,20770077000,76400,76400,76400,76400,0
20231123,193900,20770077000,76400,76400,76400,76400,0
20231123,193800,20770077000,76400,76400,76400,76400,0
20231123,193700,20770077000,76400,76400,76400,76400,0
20231123,193600,20770077000,76400,76400,76400,76400,0
20231123,193500,20770077000,76400,76400,76400,76400,0
20231123,193400,20770077000,76400,76400,76400,76400,0
20231123,193300,20770077000,76400,76400,76400,76400,0
20231123,193200,20770077000,76400,76400,76400,76400,0
20231123,193100,20770077000,76400,76400,76400,76400,0
20231123,193000,20770077000,76400,76400,76400,76400,0
20231123,192900,20770077000,76400,76400,76400,76400,0
20231123,192800,20770077000,76400,76400,76400,76400,0
20231123,192700,20770077000,76400,76400,76400,76400,0
20231123,192600,20770077000,76400,76400,76400,76400,0
20231123,192500,20770077000,76400,76400,76400,76400,0
20231123,192400,20770077000,76400,76400,76400,76400,0
20231123,192300,20770077000,76400,76400,76400,76400,0
20231123,192200,20770077000,76400,76400,76400,76400,0
20231123,192100,20770077000,76400,76400,76400,76400,0
20231123,192000,20770077000,76400,76400,76400,76400,0
20231123,191900,20770077000,76400,76400,76400,76400,0
20231123,191800,20770077000,76400,76400,76400,76400,0
20231123,191700,20770077000,76400,76400,76400,76400,5923
20231123,191600,20770077000,76400,76400,76400,76400,0
20231123,191500,20770077000,76400,76400,76400,76400,0
20231123,191400,20770077000,76400,76400,76400,76400,0
20231123,191300,20770077000,76400,76400,76400,76400,0
20231123,191200,20770077000,76400,76400,76400,76400,0
20231123,191100,20770077000,76400,76400,76400,76400,0
20231123,191000,20770077000,76400,76400,76400,76400,0
20231123,190900,20770077000,76400,76400,76400,76400,0
20231123,190800,20770077000,76400,76400,76400,76400,0
20231123,190700,20770077000,76400,76400,76400,76400,0
20231123,190600,20770077000,76400,76400,76400,76400,0
20231123,190500,20770077000,76400,76400,76400,76400,0
20231123,190400,20770077000,76400,76400,76400,76400,0
20231123,190300,20770077000,76400,76400,76400,76400,0
20231123,190200,20770077000,76400,76400,76400,76400,0
20231123,190100,20770077000,76400,76400,76400,76400,0
20231123,190000,20770077000,76400,76400,76400,76400,0
20231123,185900,20770077000,76400,76400,76400,76400,0
20231123,185800,20770077000,76400,76400,76400,76400,0
20231123,185700,20770077000,76400,76400,76400,76400,0
20231123,185600,20770077000,76400,76400,76400,76400,0
20231123,185500,20770077000,76400,76400,76400,76400,0
20231123,185400,20770077000,76400,76400,76400,76400,0
20231123,185300,20770077000,76400,76400,76400,76400,0
20231123,185200,20770077000,76400,76400,76400,76400,0
20231123,185100,20770077000,76400,76400,76400,76400,0
20231123,185000,20770077000,76400,76400,76400,76400,0
20231123,184900,20770077000,76400,76400,76400,76400,0
20231123,184800,20770077000,76400,76400,76400,76400,0
20231123,184700,20770077000,76400,76400,76400,76400,5923
20231123,184600,20770077000,76400,76400,76400,76400,0
20231123,184500,20770077000,76400,76400,76400,76400,0
20231123,184400,20770077000,76400,76400,76400,76400,0
20231123,184300,20770077000,76400,76400,76400,76400,0
20231123,184200,20770077000,76400,76400,76400,76400,0
20231123,184100,20770077000,76400,76400,76400,76400,0
20231123,184000,20770077000,76400,76400,76400,76400,0
20231123,183900,20770077000,76400,76400,76400,76400,0
20231123,183800,20770077000,76400,76400,76400,76400,0
20231123,183700,20770077000,76400,76400,76400,76400,0
20231123,183600,20770077000,76400,76400,76400,76400,0
20231123,183500,20770077000,76400,76400,76400,76400,0
20231123,183400,20770077000,76400,76400,76400,76400,0
20231123,183300,20770077000,76400,76400,76400,76400,0
20231123,183200,20770077000,76400,76400,76400,76400,0
20231123,183100,20770077000,76400,76400,76400,76400,0
20231123,183000,20770077000,76400,76400,76400,76400,0
20231123,182900,20770077000,76400,76400,76400,76400,0
20231123,182800,20770077000,76400,76400,76400,76400,0
20231123,182700,20770077000,76400,76400,76400,76400,0
20231123,182600,20770077000,76400,76400,76400,76400,0
20231123,182500,20770077000,76400,76400,76400,76400,0
20231123,182400,20770077000,76400,76400,76400,76400,0
20231123,182300,20770077000,76400,76400,76400,76400,0
20231123,182200,20770077000,76400,76400,76400,76400,0
20231123,182100,20770077000,76400,76400,76400,76400,0
20231123,182000,20770077000,76400,76400,76400,76400,0
20231123,181900,20770077000,76400,76400,76400,76400,0
20231123,181800,20770077000,76400,76400,76400,76400,0
20231123,181700,20770077000,76400,76400,76400,76400,5923
20231123,181600,20770077000,76400,76400,76400,76400,0
20231123,181500,20770077000,76400,76400,76400,76400,0
20231123,181400,20770077000,76400,76400,76400,76400,0
20231123,181300,20770077000,76400,76400,76400,76400,0
20231123,181200,20770077000,76400,76400,76400,76400,0
20231123,181100,20770077000,76400,76400,76400,76400,0
20231123,181000,20770077000,76400,76400,76400,76400,0
20231123,180900,20770077000,76400,76400,76400,76400,0
20231123,180800,20770077000,76400,76400,76400,76400,0
20231123,180700,20770077000,76400,76400,76400,76400,0
20231123,180600,20770077000,76400,76400,76400,76400,0
20231123,180500,20770077000,76400,76400,76400,76400,0
20231123,180400,20770077000,76400,76400,76400,76400,0
20231123,180300,20770077000,76400,76400,76400,76400,0
20231123,180200,20770077000,76400,76400,76400,76400,0
20231123,180100,20770077000,76400,76400,76400,76400,0
20231123,180000,20770077000,76400,76400,76400,76400,0
20231123,175900,20770077000,76400,76400,76400,76400,0
20231123,175800,20770077000,76400,76400,76400,76400,0
20231123,175700,20770077000,76400,76400,76400,76400,0
20231123,175600,20770077000,76400,76400,76400,76400,0
20231123,175500,20770077000,76400,76400,76400,76400,0
20231123,175400,20770077000,76400,76400,76400,76400,0
20231123,175300,20770077000,76400,76400,76400,76400,0
20231123,175200,20770077000,76400,76400,76400,76400,0
20231123,175100,20770077000,76400,76400,76400,76400,0
20231123,175000,20770077000,76400,76400,76400,76400,0
20231123,174900,20770077000,76400,76400,76400,76400,0
20231123,174800,20770077000,76400,76400,76400,76400,0
20231123,174700,20770077000,76400,76400,76400,76400,5923
20231123,174600,20770077000,76400,76400,76400,76400,0
20231123,174500,20770077000,76400,76400,76400,76400,0
20231123,174400,20770077000,76400,76400,76400,76400,0
20231123,174300,20770077000,76400,76400,76400,76400,0
20231123,174200,20770077000,76400,76400,76400,76400,0
20231123,174100,20770077000,76400,76400,76400,76400,0
20231123,174000,20770077000,76400,76400,76400,76400,0
20231123,173900,20770077000,76400,76400,76400,76400,0
20231123,173800,20770077000,76400,76400,76400,76400,0
20231123,173700,20770077000,76400,76400,76400,76400,0
20231123,173600,20770077000,76400,76400,76400,76400,0
20231123,173500,20770077000,76400,76400,76400,76400,0
20231123,173400,20770077000,76400,76400,76400,76400,0
20231123,173300,20770077000,76400,76400,76400,76400,0
20231123,173200,20770077000,76400,76400,76400,76400,0
20231123,173100,20770077000,76400,76400,76400,76400,0
20231123,173000,20770077000,76400,76400,76400,76400,0
20231123,172900,20770077000,76400,76400,76400,76400,0
20231123,172800,20770077000,76400,76400,76400,76400,0
20231123,172700,20770077000,76400,76400,76400,76400,0
20231123,172600,20770077000,76400,76400,76400,76400,0
20231123,172500,20770077000,76400,76400,76400,76400,0
20231123,172400,20770077000,76400,76400,76400,76400,0
20231123,172300,20770077000,76400,76400,76400,76400,0
20231123,172200,20770077000,76400,76400,76400,76400,0
20231123,172100,20770077000,76400,76400,76400,76400,0
20231123,172000,20770077000,76400,76400,76400,76400,0
20231123,171900,20770077000,76400,76400,76400,76400,0
20231123,171800,20770077000,76400,76400,76400,76400,0
20231123,171700,20770077000,76400,76400,76400,76400,5923
20231123,171600,20770077000,76400,76400,76400,76400,0
20231123,171500,20770077000,76400,76400,76400,76400,0
20231123,171400,20770077000,76400,76400,76400,76400,0
20231123,171300,20770077000,76400,76400,76400,76400,0
20231123,171200,20770077000,76400,76400,76400,76400,0
20231123,171100,20770077000,76400,76400,76400,76400,0
20231123,171000,20770077000,76400,76400,76400,76400,0
20231123,170900,20770077000,76400,76400,76400,76400,0
20231123,170800,20770077000,76400,76400,76400,76400,0
20231123,170700,20770077000,76400,76400,76400,76400,0
20231123,170600,20770077000,76400,76400,76400,76400,0
20231123,170500,20770077000,76400,76400,76400,76400,0
20231123,170400,20770077000,76400,76400,76400,76400,0
20231123,170300,20770077000,76400,76400,76400,76400,0
20231123,170200,20770077000,76400,76400,76400,76400,0
20231123,170100,20770077000,76400,76400,76400,76400,0
20231123,170000,20770077000,76400,76400,76400,76400,0
20231123,165900,20770077000,76400,76400,76400,76400,0
20231123,165800,20770077000,76400,76400,76400,76400,0
20231123,165700,20770077000,76400,76400,76400,76400,0
20231123,165600,20770077000,76400,76400,76400,76400,0
20231123,165500,20770077000,76400,76400,76400,76400,0
20231123,165400,20770077000,76400,76400,76400,76400,0
20231123,165300,20770077000,76400,76400,76400,76400,0
20231123,165200,20770077000,76400,76400,76400,76400,0
20231123,165100,20770077000,76400,76400,76400,76400,0
20231123,165000,20770077000,76400,76400,76400,76400,0
20231123,164900,20770077000,76400,76400,76400,76400,0
20231123,164800,20770077000,76400,76400,76400,76400,0
20231123,164700,20770077000,76400,76400,76400,76400,5923
20231123,164600,20770077000,76400,76400,76400,76400,0
20231123,164500,20770077000,76400,76400,76400,76400,0
20231123,164400,20770077000,76400,76400,76400,76400,0
20231123,164300,20770077000,76400,76400,76400,76400,0
20231123,164200,20770077000,76400,76400,76400,76400,0
20231123,164100,20770077000,76400,76400,76400,76400,0
20231123,164000,20770077000,76400,76400,76400,76400,0
20231123,163900,20770077000,76400,76400,76400,76400,0
20231123,163800,20770077000,76400,76400,76400,76400,0
20231123,163700,20770077000,76400,76400,76400,76400,0
20231123,163600,20770077000,76400,76400,76400,76400,0
20231123,163500,20770077000,76400,76400,76400,76400,0
20231123,163400,20770077000,76400,76400,76400,76400,0
20231123,163300,20770077000,76400,76400,76400,76400,0
20231123,163200,20770077000,76400,76400,76400,76400,0
20231123,163100,20770077000,76400,76400,76400,76400,0
20231123,163000,20770077000,76400,76400,76400,76400,0
20231123,162900,20770077000,76400,76400,76400,76400,0
20231123,162800,20770077000,76400,76400,76400,76400,0
20231123,162700,20770077000,76400,76400,76400,76400,0
20231123,162600,20770077000,76400,76400,76400,76400,0
20231123,162500,20770077000,76400,76400,76400,76400,0
20231123,162400,20770077000,76400,76400,76400,76400,0
20231123,162300,20770077000,76400,76400,76400,76400,0
20231123,162200,20770077000,76400,76400,76400,76400,0
20231123,162100,20770077000,76400,76400,76400,76400,0
20231123,162000,20770077000,76400,76400,76400,76400,0
20231123,161900,20770077000,76400,76400,76400,76400,0
20231123,161800,20770077000,76400,76400,76400,76400,0
20231123,161700,20770077000,76400,76400,76400,76400,5923
20231123,161600,20770077000,76400,76400,76400,76400,0
20231123,161500,20770077000,76400,76400,76400,76400,0
20231123,161400,20770077000,76400,76400,76400,76400,0
20231123,161300,20770077000,76400,76400,76400,76400,0
20231123,161200,20770077000,76400,76400,76400,76400,0
20231123,161100,20770077000,76400,76400,76400,76400,0
20231123,161000,20770077000,76400,76400,76400,76400,0
20231123,160900,20770077000,76400,76400,76400,76400,0
20231123,160800,20770077000,76400,76400,76400,76400,0
20231123,160700,20770077000,76400,76400,76400,76400,0
20231123,160600,20770077000,76400,76400,76400,76400,0
20231123,160500,20770077000,76400,76400,76400,76400,0
20231123,160400,20770077000,76400,76400,76400,76400,0
20231123,160300,20770077000,76400,76400,76400,76400,0
20231123,160200,20770077000,76400,76400,76400,76400,0
20231123,160100,20770077000,76400,76400,76400,76400,0
20231123,160000,20770077000,76400,76400,76400,76400,0
20231123,155900,20770077000,76400,76400,76400,76400,0
20231123,155800,20770077000,76400,76400,76400,76400,0
20231123,155700,20770077000,76400,76400,76400,76400,0
20231123,155600,20770077000,76400,76400,76400,76400,0
20231123,155500,20770077000,76400,76400,76400,76400,0
20231123,155400,20770077000,76400,76400,76400,76400,0
20231123,155300,20770077000,76400,76400,76400,76400,0
20231123,155200,20770077000,76400,76400,76400,76400,0
20231123,155100,20770077000,76400,76400,76400,76400,0
20231123,155000,20770077000,76400,76400,76400,76400,0
20231123,154900,20770077000,76400,76400,76400,76400,0
20231123,154800,20770077000,76400,76400,76400,76400,0
20231123,154700,20770077000,76400,76400,76400,76400,5923
20231123,154600,20770077000,76400,76400,76400,76400,0
20231123,154500,20770077000,76400,76400,76400,76400,0
20231123,154400,20770077000,76400,76400,76400,76400,0
20231123,154300,20770077000,76400,76400,76400,76400,0
20231123,154200,20770077000,76400,76400,76400,76400,0
20231123,154100,20770077000,76400,76400,76400,76400,0
20231123,154000,20770077000,76400,76400,76400,76400,0
20231123,153900,20770077000,76400,76400,76400,76400,0
20231123,153800,20770077000,76400,76400,76400,76400,0
20231123,153700,20770077000,76400,76400,76400,76400,0
20231123,153600,20770077000,76400,76400,76400,76400,0
20231123,153500,20770077000,76400,76400,76400,76400,0
20231123,153400,20770077000,76400,76400,76400,76400,0
20231123,153300,20770077000,76400,76400,76400,76400,0
20231123,153200,20770077000,76400,76400,76400,76400,0
20231123,153100,20770077000,76400,76400,76400,76400,0
20231123,153000,20770077000,76400,76400,76400,76400,5923
20231123,152900,20317559800,76200,76200,76200,76200,0
20231123,152800,20317559800,76200,76200,76200,76200,0
20231123,152700,20317559800,76200,76200,76200,76200,0
20231123,152600,20317559800,76200,76200,76200,76200,0
20231123,152500,20317559800,76200,76200,76200,76200,0
20231123,152400,20317559800,76200,76200,76200,76200,0
20231123,152300,20317559800,76200,76200,76200,76200,0
20231123,152200,20317559800,76200,76200,76200,76200,0
20231123,152100,20317559800,76200,76200,76200,76200,0
20231123,152000,20317559800,76200,76200,76200,76200,0
20231123,151900,20317559800,76200,76300,76400,76200,844
20231123,151800,20253188200,76300,76300,76400,76300,497
20231123,151700,20215240700,76300,76400,76400,76300,615
20231123,151600,20168303300,76300,76400,76400,76300,623
20231123,151500,20120749400,76400,76300,76400,76200,2868
20231123,151400,19901923000,76300,76200,76300,76200,1261
20231123,151300,19805735600,76300,76300,76300,76200,212
20231123,151200,19789570400,76300,76300,76300,76200,869
20231123,151100,19723273400,76300,76200,76300,76200,1798
20231123,151000,19586093700,76300,76200,76300,76200,342
20231123,150900,19560011700,76200,76300,76300,76200,166
20231123,150800,19547352600,76200,76300,76300,76200,438
20231123,150700,19513942300,76300,76300,76300,76200,1082
20231123,150600,19431394600,76300,76300,76300,76200,2226
20231123,150500,19261554600,76300,76300,76300,76200,268
20231123,150400,19241112400,76300,76200,76300,76200,62
20231123,150300,19236387900,76200,76200,76300,76200,127
20231123,150200,19226705300,76200,76300,76400,76200,947
20231123,150100,19154460000,76300,76200,76300,76200,693
20231123,150000,19101585100,76200,76200,76400,76200,1752
20231123,145900,18967920600,76200,76300,76300,76200,1153
20231123,145800,18879947600,76200,76300,76400,76200,1169
20231123,145700,18790757300,76300,76300,76400,76300,162
20231123,145600,18778396500,76300,76300,76400,76300,1990
20231123,145500,18626559300,76200,76300,76300,76200,914
20231123,145400,18556836300,76300,76300,76400,76200,1871
20231123,145300,18414081500,76300,76300,76300,76200,664
20231123,145200,18363423000,76300,76300,76300,76200,968
20231123,145100,18289568800,76300,76300,76300,76200,51
20231123,145000,18285677900,76300,76300,76400,76200,7879
20231123,144900,17684529100,76300,76300,76300,76200,818
20231123,144800,17622124600,76300,76300,76300,76200,737
20231123,144700,17565912600,76300,76300,76300,76200,472
20231123,144600,17529909600,76300,76300,76300,76200,845
20231123,144500,17465479200,76300,76300,76300,76200,411
20231123,144400,17434134200,76300,76300,76300,76200,936
20231123,144300,17362767000,76300,76300,76300,76200,556
20231123,144200,17320367000,76200,76300,76300,76200,871
20231123,144100,17253941300,76300,76300,76300,76200,329
20231123,144000,17228848800,76200,76200,76300,76200,777
20231123,143900,17169595800,76300,76300,76300,76300,331
20231123,143800,17144340500,76300,76300,76300,76200,566
20231123,143700,17101167100,76300,76200,76300,76200,476
20231123,143600,17064854200,76300,76300,76300,76200,404
20231123,143500,17034030000,76200,76300,76300,76200,447
20231123,143400,16999929700,76300,76300,76300,76200,398
20231123,143300,16969568300,76300,76300,76300,76200,519
20231123,143200,16929976600,76200,76300,76300,76200,1721
20231123,143100,16798677600,76200,76300,76300,76200,658
20231123,143000,16748491900,76200,76300,76300,76200,711
20231123,142900,16694270100,76300,76300,76300,76200,95
20231123,142800,16687030500,76200,76200,76300,76200,420
20231123,142700,16655010700,76200,76300,76300,76200,304
20231123,142600,16631825000,76300,76300,76300,76200,637
20231123,142500,16583237700,76300,76300,76300,76200,594
20231123,142400,16537949400,76300,76300,76300,76200,383
20231123,142300,16508735600,76300,76200,76300,76200,544
20231123,142200,16467249700,76300,76200,76300,76100,377
20231123,142100,16438509700,76200,76200,76200,76100,761
20231123,142000,16380525800,76200,76300,76300,76200,1323
20231123,141900,16279681200,76200,76200,76300,76200,386
20231123,141800,16250246100,76300,76300,76300,76200,352
20231123,141700,16223392700,76200,76200,76300,76200,1201
20231123,141600,16131842300,76300,76300,76300,76100,624
20231123,141500,16084280000,76300,76300,76300,76200,564
20231123,141400,16041268000,76200,76300,76300,76200,455
20231123,141300,16006566200,76300,76200,76300,76200,260
20231123,141200,15986732400,76300,76200,76300,76100,782
20231123,141100,15927122600,76200,76200,76300,76200,471
20231123,141000,15891206800,76200,76200,76300,76200,597
20231123,140900,15845682400,76200,76200,76300,76200,340
20231123,140800,15819751200,76200,76300,76300,76200,616
20231123,140700,15772768200,76300,76200,76300,76100,418
20231123,140600,15740923700,76300,76300,76300,76100,1081
20231123,140500,15658526400,76300,76300,76300,76200,739
20231123,140400,15602179100,76300,76300,76400,76200,347
20231123,140300,15575702400,76300,76300,76400,76300,741
20231123,140200,15519135400,76300,76300,76300,76200,1408
20231123,140100,15411717600,76300,76300,76300,76200,449
20231123,140000,15377462600,76200,76200,76300,76200,380
20231123,135900,15348474300,76200,76200,76300,76200,766
20231123,135800,15290037700,76200,76300,76300,76200,416
20231123,135700,15258306700,76300,76300,76300,76200,428
20231123,135600,15225650400,76200,76200,76300,76200,392
20231123,135500,15195750600,76200,76300,76300,76200,697
20231123,135400,15142599100,76300,76300,76300,76200,464
20231123,135300,15107203600,76200,76200,76300,76200,682
20231123,135200,15055187600,76200,76200,76300,76200,699
20231123,135100,15001865300,76200,76200,76300,76200,625
20231123,135000,14954213500,76200,76200,76300,76100,775
20231123,134900,14895155600,76200,76200,76300,76100,696
20231123,134800,14842086700,76200,76200,76300,76200,1786
20231123,134700,14705970800,76300,76300,76300,76200,541
20231123,134600,14664707400,76300,76300,76300,76200,610
20231123,134500,14618179000,76200,76300,76300,76200,570
20231123,134400,14574712100,76300,76300,76300,76200,564
20231123,134300,14531693600,76300,76300,76300,76200,788
20231123,134200,14471608900,76300,76300,76300,76200,631
20231123,134100,14423478100,76200,76300,76300,76200,486
20231123,134000,14386417700,76200,76300,76300,76200,429
20231123,133900,14353697800,76300,76200,76300,76200,541
20231123,133800,14312448800,76200,76200,76300,76200,1725
20231123,133700,14180956000,76200,76300,76300,76200,358
20231123,133600,14153649500,76300,76300,76300,76200,802
20231123,133500,14092512200,76200,76300,76300,76200,567
20231123,133400,14049284300,76200,76300,76300,76200,381
20231123,133300,14020215800,76200,76200,76300,76200,443
20231123,133200,13986426700,76300,76300,76300,76200,585
20231123,133100,13941808500,76300,76200,76300,76200,439
20231123,133000,13908327000,76300,76300,76300,76200,514
20231123,132900,13869109300,76200,76300,76300,76200,1186
20231123,132800,13778701200,76300,76200,76300,76200,411
20231123,132700,13747360800,76300,76300,76300,76200,493
20231123,132600,13709754900,76300,76100,76300,76100,2951
20231123,132500,13484881500,76100,76200,76200,76100,320
20231123,132400,13460501100,76200,76100,76200,76100,402
20231123,132300,13429885500,76100,76200,76200,76100,3917
20231123,132200,13131447400,76200,76100,76200,76100,1019
20231123,132100,13053869500,76200,76000,76200,76000,2769
20231123,132000,12843145700,76000,76000,76100,76000,303
20231123,131900,12820089000,76100,76100,76100,76000,436
20231123,131800,12786925400,76100,76100,76100,76000,396
20231123,131700,12756798700,76100,76100,76100,76000,381
20231123,131600,12727805000,76100,76100,76100,76000,286
20231123,131500,12706050400,76100,76100,76100,76000,704
20231123,131400,12652515700,76000,76000,76100,76000,707
20231123,131300,12598756200,76100,76100,76100,76100,415
20231123,131200,12567174700,76100,76100,76100,76000,1253
20231123,131100,12471918700,76100,76000,76100,76000,675
20231123,131000,12420607500,76000,76100,76100,76000,1572
20231123,130900,12301112700,76100,76100,76100,76000,429
20231123,130800,12268473000,76100,76100,76100,76000,362
20231123,130700,12240925400,76100,76000,76100,76000,358
20231123,130600,12213682300,76100,76100,76100,76000,570
20231123,130500,12170306200,76100,76100,76100,76000,416
20231123,130400,12138648900,76100,76100,76100,76000,375
20231123,130300,12110111700,76100,76100,76100,76000,476
20231123,130200,12073914900,76100,76000,76100,76000,589
20231123,130100,12029117200,76000,76200,76200,76000,822
20231123,130000,11966574100,76100,76100,76200,76100,443
20231123,125900,11932842500,76100,76100,76100,76000,2279
20231123,125800,11759411000,76000,76100,76100,76000,294
20231123,125700,11737037700,76100,76100,76100,76000,425
20231123,125600,11704696100,76100,76100,76100,76000,328
20231123,125500,11679746000,76100,76100,76100,76000,405
20231123,125400,11648927000,76100,76000,76100,76000,272
20231123,125300,11628228400,76100,76000,76100,76000,305
20231123,125200,11605018700,76100,76100,76100,76000,614
20231123,125100,11558320600,76100,76100,76100,76000,334
20231123,125000,11532904500,76100,76100,76100,76000,191
20231123,124900,11518373700,76100,76000,76100,76000,423
20231123,124800,11486210300,76000,76000,76100,76000,363
20231123,124700,11458614300,76100,76000,76100,76000,1307
20231123,124600,11359253700,76000,76000,76000,75900,316
20231123,124500,11335238100,76000,76000,76000,75900,281
20231123,124400,11313887100,76000,75900,76000,75900,695
20231123,124300,11261092900,75800,75800,75900,75800,2712
20231123,124200,11055325200,75800,76000,76000,75800,1182
20231123,124100,10965595200,76000,75900,76000,75900,1204
20231123,124000,10874203100,75900,76000,76000,75900,189
20231123,123900,10859844500,76000,75900,76000,75900,152
20231123,123800,10848307500,75900,75900,76000,75900,178
20231123,123700,10834790100,75900,75900,75900,75900,649
20231123,123600,10785531000,75900,75900,76000,75800,1730
20231123,123500,10654158100,75900,76000,76000,75900,2041
20231123,123400,10499232600,76000,76000,76000,75900,699
20231123,123300,10446111300,76000,76000,76000,75900,827
20231123,123200,10383259500,76000,76000,76000,76000,340
20231123,123100,10357419500,76000,76100,76100,76000,299
20231123,123000,10334673100,76000,75900,76100,75900,242
20231123,122900,10316269700,75900,75900,75900,75900,60
20231123,122800,10311715700,75900,76000,76000,75900,1350
20231123,122700,10209124700,76000,75900,76000,75900,322
20231123,122600,10184657000,75900,75900,76000,75900,338
20231123,122500,10158976800,75900,75900,75900,75900,78
20231123,122400,10153056600,75900,75900,75900,75900,69
20231123,122300,10147819500,75900,75900,76000,75800,1091
20231123,122200,10065013100,75900,75900,75900,75900,364
20231123,122100,10037385500,75800,75900,76000,75800,476
20231123,122000,10001224100,75900,75900,75900,75800,941
20231123,121900,9929815500,75900,75800,75900,75800,402
20231123,121800,9899307600,75900,75800,75900,75800,102
20231123,121700,9891570600,75800,75800,75900,75800,1171
20231123,121600,9802716900,75800,75800,75900,75800,235
20231123,121500,9784903400,75800,75800,75900,75800,246
20231123,121400,9766254800,75900,75800,75900,75800,104
20231123,121300,9758371400,75900,75800,75900,75800,383
20231123,121200,9729307000,75900,75800,75900,75800,39
20231123,121100,9726350300,75800,75700,75800,75700,14
20231123,121000,9725289200,75700,75800,75900,75700,86
20231123,120900,9718770600,75800,75900,75900,75800,243
20231123,120800,9700348700,75900,75700,75900,75700,403
20231123,120700,9669804800,75700,75900,75900,75700,4518
20231123,120600,9327373300,75800,75900,75900,75800,147
20231123,120500,9316229400,75800,75900,75900,75800,104
20231123,120400,9308340300,75800,75800,75900,75800,275
20231123,120300,9287495200,75800,75900,75900,75800,3
20231123,120200,9287267600,75800,75800,75900,75800,116
20231123,120100,9278471200,75800,75800,75900,75800,160
20231123,120000,9266342700,75800,75800,75800,75800,125
20231123,115900,9256867700,75900,75800,75900,75800,37
20231123,115800,9254062600,75800,75900,75900,75800,173
20231123,115700,9240946200,75900,75800,75900,75800,59
20231123,115600,9236468200,75900,75900,75900,75900,27
20231123,115500,9234418900,75900,75800,75900,75800,164
20231123,115400,9221977000,75900,75800,75900,75800,360
20231123,115300,9194684000,75800,75800,75900,75800,63
20231123,115200,9189908400,75800,75900,75900,75800,221
20231123,115100,9173156500,75900,75900,75900,75900,123
20231123,115000,9163820800,75900,75800,75900,75800,31
20231123,114900,9161468900,75900,75800,75900,75800,82
20231123,114800,9155252800,75800,75900,75900,75800,112
20231123,114700,9146760400,75900,75900,75900,75900,3
20231123,114600,9146532700,75900,75900,75900,75800,52
20231123,114500,9142586300,75800,75800,75900,75800,14
20231123,114400,9141525000,75800,75800,75900,75800,22
20231123,114300,9139857100,75800,75900,75900,75800,66
20231123,114200,9134853600,75900,75900,75900,75800,106
20231123,114100,9126813200,75900,76000,76000,75900,374
20231123,114000,9098424000,76000,75900,76000,75900,149
20231123,113900,9087114100,75900,75900,76000,75900,119
20231123,113800,9078079000,75900,75900,76000,75900,153
20231123,113700,9066466200,75900,76000,76000,75900,38
20231123,113600,9063578500,76000,76000,76000,75900,43
20231123,113500,9060310800,76000,76000,76000,75900,42
20231123,113400,9057119700,76000,76100,76100,76000,1629
20231123,113300,8933313200,76100,76000,76100,76000,74
20231123,113200,8927688900,75900,76000,76000,75900,71
20231123,113100,8922293000,76000,75900,76000,75900,750
20231123,113000,8865294300,75900,75900,75900,75900,126
20231123,112900,8855730900,75900,76000,76000,75900,3056
20231123,112800,8623485000,76000,76000,76100,76000,163
20231123,112700,8611095000,76100,76100,76100,76100,68
20231123,112600,8605920200,76000,76100,76100,76000,15
20231123,112500,8604779600,76100,76100,76100,76000,67
20231123,112400,8599681200,76100,76000,76100,76000,62
20231123,112300,8594964100,76100,76000,76100,76000,209
20231123,112200,8579068300,76000,76100,76100,76000,40
20231123,112100,8576025000,76000,76200,76200,76000,2181
20231123,112000,8410041900,76200,76100,76200,76100,76
20231123,111900,8404257300,76100,76100,76200,76100,218
20231123,111800,8387667200,76200,76000,76200,76000,2357
20231123,111700,8208315400,76100,76100,76100,76000,2783
20231123,111600,7996530000,76000,76000,76100,76000,143
20231123,111500,7985661900,76100,76100,76100,76000,89
20231123,111400,7978892400,76100,76000,76100,76000,145
20231123,111300,7967871300,76000,76000,76100,76000,251
20231123,111200,7948790400,75900,76000,76000,75900,172
20231123,111100,7935719300,76000,76100,76100,76000,187
20231123,111000,7921496800,76100,76100,76100,76000,1416
20231123,110900,7813848800,76100,76000,76100,76000,81
20231123,110800,7807691200,76000,76000,76100,75900,1033
20231123,110700,7729148500,76000,75900,76000,75900,1327
20231123,110600,7628297000,76000,76000,76000,76000,11
20231123,110500,7627461000,76000,76000,76000,76000,26
20231123,110400,7625485000,75900,75900,75900,75900,67
20231123,110300,7620399700,75900,76000,76000,75900,109
20231123,110200,7612117000,76000,75900,76000,75900,9
20231123,110100,7611433200,75900,76000,76000,75900,96
20231123,110000,7604141800,75900,76000,76000,75900,132
20231123,105900,7594110300,76000,75900,76000,75900,440
20231123,105800,7560707900,75900,76000,76000,75900,6751
20231123,105700,7047894600,76100,76100,76100,76000,74
20231123,105600,7042265900,76100,76000,76100,76000,28
20231123,105500,7040137600,76000,76000,76100,76000,89
20231123,105400,7033373100,76100,76100,76100,76000,153
20231123,105300,7021740300,76000,76000,76100,76000,696
20231123,105200,6968843200,76000,76000,76100,76000,78
20231123,105100,6962910100,76100,76000,76100,76000,138
20231123,105000,6952417700,76100,76100,76100,76000,109
20231123,104900,6944124000,76100,76000,76100,76000,147
20231123,104800,6932946100,76000,76100,76100,76000,38
20231123,104700,6930054600,76100,76100,76100,76000,109
20231123,104600,6921759800,76100,76100,76100,76000,1448
20231123,104500,6811575300,76000,76000,76100,76000,135
20231123,104400,6801308400,76100,76100,76100,76000,86
20231123,104300,6794771100,76000,76000,76100,76000,73
20231123,104200,6789222000,76000,76000,76100,76000,991
20231123,104100,6713905700,76000,76100,76100,76000,340
20231123,104000,6688065600,76000,76100,76100,76000,34
20231123,103900,6685478500,76100,76000,76100,76000,1358
20231123,103800,6582270300,75900,76000,76000,75900,277
20231123,103700,6561243000,76000,76000,76000,76000,25
20231123,103600,6559343000,76000,76000,76000,75900,137
20231123,103500,6548932600,75900,76000,76000,75900,248
20231123,103400,6530089000,76000,76000,76000,76000,91
20231123,103300,6523173000,76000,76000,76000,75900,648
20231123,103200,6473925600,75900,75900,76000,75900,4621
20231123,103100,6122850600,75900,75900,75900,75900,220
20231123,103000,6106152600,75900,75900,76000,75800,3793
20231123,102900,5818286100,75900,76000,76100,75900,2528
20231123,102800,5626150100,76000,76100,76100,76000,145
20231123,102700,5615116600,76100,76000,76100,76000,21
20231123,102600,5613520000,76000,76000,76100,76000,81
20231123,102500,5607358400,76000,75900,76100,75900,1769
20231123,102400,5472923100,75900,76000,76000,75900,1753
20231123,102300,5339708000,76000,76000,76000,75900,1382
20231123,102200,5234679600,75900,76000,76000,75900,75
20231123,102100,5228984000,76000,75900,76000,75900,175
20231123,102000,5215685700,75900,75900,76000,75900,144
20231123,101900,5204752900,75900,75900,75900,75900,818
20231123,101800,5142666700,75900,75900,76000,75900,50
20231123,101700,5138870600,75900,75900,75900,75900,392
20231123,101600,5109117800,76000,75900,76000,75900,435
20231123,101500,5076101000,75900,75900,75900,75900,163
20231123,101400,5063729300,75900,75800,76000,75800,746
20231123,101300,5007111900,75800,75800,75900,75800,2521
20231123,101200,4815849200,75800,75900,75900,75800,682
20231123,101100,4764086300,75900,75900,75900,75800,111
20231123,101000,4755671800,75900,75800,75900,75800,92
20231123,100900,4748690400,75900,75900,75900,75800,89
20231123,100800,4741936700,75900,75800,75900,75800,32
20231123,100700,4739508400,75800,75900,75900,75800,92
20231123,100600,4732526100,75800,75800,75900,75800,33
20231123,100500,4730024400,75800,75800,75800,75800,2
20231123,100400,4729872800,75800,75800,75800,75800,192
20231123,100300,4715319200,75800,75800,75900,75800,96
20231123,100200,4708041900,75800,75700,75800,75700,876
20231123,100100,4641647400,75800,75800,75900,75700,694
20231123,100000,4589035700,75900,75900,75900,75800,452
20231123,095900,4554739900,75900,75900,75900,75800,363
20231123,095800,4527201400,75900,75800,75900,75800,322
20231123,095700,4502792300,75800,75900,75900,75800,239
20231123,095600,4484675900,75900,75900,75900,75800,139
20231123,095500,4474135800,75800,75900,75900,75800,279
20231123,095400,4452966700,75900,75700,75900,75700,830
20231123,095300,4390087100,75700,75800,75800,75700,396
20231123,095200,4360070500,75800,75900,75900,75800,1400
20231123,095100,4253941300,75900,75800,75900,75800,230
20231123,095000,4236506400,75900,75900,75900,75900,258
20231123,094900,4216924200,75900,75900,75900,75800,901
20231123,094800,4148538500,75900,75800,75900,75800,320
20231123,094700,4124280600,75900,75800,75900,75800,552
20231123,094600,4082426200,75900,75800,75900,75800,129
20231123,094500,4072642400,75900,75900,75900,75800,1178
20231123,094400,3983234800,75800,75900,75900,75800,75
20231123,094300,3977549600,75800,75800,75900,75800,184
20231123,094200,3963602200,75800,75800,75900,75800,88
20231123,094100,3956931700,75800,75800,75900,75800,249
20231123,094000,3938057000,75800,75800,75800,75800,294
20231123,093900,3915771800,75800,75800,75800,75800,2022
20231123,093800,3762504200,75800,75800,75900,75800,640
20231123,093700,3713986200,75700,75900,75900,75700,1401
20231123,093600,3607820500,75900,75900,75900,75800,1587
20231123,093500,3487440200,75900,75900,75900,75800,79
20231123,093400,3481444200,75800,76000,76000,75800,845
20231123,093300,3417315400,75900,75900,76000,75900,241
20231123,093200,3399014200,76000,75900,76000,75900,166
20231123,093100,3386404700,75900,76000,76000,75900,156
20231123,093000,3374558400,75900,76000,76000,75900,264
20231123,092900,3354503700,75900,76000,76000,75900,1228
20231123,092800,3261225900,76000,76000,76100,75900,2283
20231123,092700,3087695300,76000,76000,76100,76000,248
20231123,092600,3068845600,76100,76000,76100,76000,159
20231123,092500,3056748500,76000,76000,76100,76000,2272
20231123,092400,2883862300,76000,76000,76100,76000,444
20231123,092300,2850117800,76100,76000,76100,76000,410
20231123,092200,2818950400,76000,76000,76100,75900,1622
20231123,092100,2695675400,76000,75900,76000,75900,146
20231123,092000,2684589200,76000,76000,76000,75900,1119
20231123,091900,2599570800,75900,76000,76000,75900,1922
20231123,091800,2453674400,76000,76000,76000,75900,687
20231123,091700,2401464600,75900,75800,76000,75800,1530
20231123,091600,2285238500,75800,76000,76000,75800,898
20231123,091500,2217100900,75900,75800,75900,75700,6607
20231123,091400,1715900600,75800,75900,75900,75800,1242
20231123,091300,1621645200,75900,76000,76000,75900,2591
20231123,091200,1424932200,76000,75900,76000,75800,2294
20231123,091100,1250711500,75800,75900,75900,75800,842
20231123,091000,1186812400,75900,75800,75900,75800,857
20231123,090900,1121846400,75700,75700,75800,75600,594
20231123,090800,1076887000,75700,75600,75700,75600,1892
20231123,090700,933737400,75700,75600,75700,75600,489
20231123,090600,896744400,75700,75600,75700,75600,551
20231123,090500,855057300,75600,75700,75700,75600,606
20231123,090400,809213800,75700,75700,75800,75600,780
20231123,090300,750166900,75700,75900,75900,75700,2991
20231123,090200,523463200,75900,75800,75900,75800,912
20231123,090100,454279600,75900,75800,76000,75800,2698
20231123,090000,249581200,75800,75900,76000,75800,3261