KissMeData/033250/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,190800,99629097770,3140,3140,3140,3140,309038
20231122,190700,99629097770,3140,3140,3140,3140,0
20231122,190600,99629097770,3140,3140,3140,3140,0
20231122,190500,99629097770,3140,3140,3140,3140,0
20231122,190400,99629097770,3140,3140,3140,3140,0
20231122,190300,99629097770,3140,3140,3140,3140,0
20231122,190200,99629097770,3140,3140,3140,3140,0
20231122,190100,99629097770,3140,3140,3140,3140,0
20231122,190000,99629097770,3140,3140,3140,3140,0
20231122,185900,99629097770,3140,3140,3140,3140,0
20231122,185800,99629097770,3140,3140,3140,3140,0
20231122,185700,99629097770,3140,3140,3140,3140,0
20231122,185600,99629097770,3140,3140,3140,3140,0
20231122,185500,99629097770,3140,3140,3140,3140,0
20231122,185400,99629097770,3140,3140,3140,3140,0
20231122,185300,99629097770,3140,3140,3140,3140,0
20231122,185200,99629097770,3140,3140,3140,3140,0
20231122,185100,99629097770,3140,3140,3140,3140,0
20231122,185000,99629097770,3140,3140,3140,3140,0
20231122,184900,99629097770,3140,3140,3140,3140,0
20231122,184800,99629097770,3140,3140,3140,3140,0
20231122,184700,99629097770,3140,3140,3140,3140,0
20231122,184600,99629097770,3140,3140,3140,3140,0
20231122,184500,99629097770,3140,3140,3140,3140,0
20231122,184400,99629097770,3140,3140,3140,3140,0
20231122,184300,99629097770,3140,3140,3140,3140,0
20231122,184200,99629097770,3140,3140,3140,3140,0
20231122,184100,99629097770,3140,3140,3140,3140,0
20231122,184000,99629097770,3140,3140,3140,3140,0
20231122,183900,99629097770,3140,3140,3140,3140,0
20231122,183800,99629097770,3140,3140,3140,3140,309038
20231122,183700,99629097770,3140,3140,3140,3140,0
20231122,183600,99629097770,3140,3140,3140,3140,0
20231122,183500,99629097770,3140,3140,3140,3140,0
20231122,183400,99629097770,3140,3140,3140,3140,0
20231122,183300,99629097770,3140,3140,3140,3140,0
20231122,183200,99629097770,3140,3140,3140,3140,0
20231122,183100,99629097770,3140,3140,3140,3140,0
20231122,183000,99629097770,3140,3140,3140,3140,0
20231122,182900,99629097770,3140,3140,3140,3140,0
20231122,182800,99629097770,3140,3140,3140,3140,0
20231122,182700,99629097770,3140,3140,3140,3140,0
20231122,182600,99629097770,3140,3140,3140,3140,0
20231122,182500,99629097770,3140,3140,3140,3140,0
20231122,182400,99629097770,3140,3140,3140,3140,0
20231122,182300,99629097770,3140,3140,3140,3140,0
20231122,182200,99629097770,3140,3140,3140,3140,0
20231122,182100,99629097770,3140,3140,3140,3140,0
20231122,182000,99629097770,3140,3140,3140,3140,0
20231122,181900,99629097770,3140,3140,3140,3140,0
20231122,181800,99629097770,3140,3140,3140,3140,0
20231122,181700,99629097770,3140,3140,3140,3140,0
20231122,181600,99629097770,3140,3140,3140,3140,0
20231122,181500,99629097770,3140,3140,3140,3140,0
20231122,181400,99629097770,3140,3140,3140,3140,0
20231122,181300,99629097770,3140,3140,3140,3140,0
20231122,181200,99629097770,3140,3140,3140,3140,0
20231122,181100,99629097770,3140,3140,3140,3140,0
20231122,181000,99629097770,3140,3140,3140,3140,0
20231122,180900,99629097770,3140,3140,3140,3140,0
20231122,180800,99629097770,3140,3140,3140,3140,309038
20231122,180700,99629097770,3140,3140,3140,3140,0
20231122,180600,99629097770,3140,3140,3140,3140,0
20231122,180500,99629097770,3140,3140,3140,3140,0
20231122,180400,99629097770,3140,3140,3140,3140,0
20231122,180300,99629097770,3140,3140,3140,3140,0
20231122,180200,99629097770,3140,3140,3140,3140,0
20231122,180100,99629097770,3140,3140,3140,3140,0
20231122,180000,99629097770,3140,3140,3140,3140,0
20231122,175900,99629097770,3140,3140,3140,3140,0
20231122,175800,99629097770,3140,3140,3140,3140,0
20231122,175700,99629097770,3140,3140,3140,3140,0
20231122,175600,99629097770,3140,3140,3140,3140,0
20231122,175500,99629097770,3140,3140,3140,3140,0
20231122,175400,99629097770,3140,3140,3140,3140,0
20231122,175300,99629097770,3140,3140,3140,3140,0
20231122,175200,99629097770,3140,3140,3140,3140,0
20231122,175100,99629097770,3140,3140,3140,3140,0
20231122,175000,99629097770,3140,3140,3140,3140,0
20231122,174900,99629097770,3140,3140,3140,3140,0
20231122,174800,99629097770,3140,3140,3140,3140,0
20231122,174700,99629097770,3140,3140,3140,3140,0
20231122,174600,99629097770,3140,3140,3140,3140,0
20231122,174500,99629097770,3140,3140,3140,3140,0
20231122,174400,99629097770,3140,3140,3140,3140,0
20231122,174300,99629097770,3140,3140,3140,3140,0
20231122,174200,99629097770,3140,3140,3140,3140,0
20231122,174100,99629097770,3140,3140,3140,3140,0
20231122,174000,99629097770,3140,3140,3140,3140,0
20231122,173900,99629097770,3140,3140,3140,3140,0
20231122,173800,99629097770,3140,3140,3140,3140,309038
20231122,173700,99629097770,3140,3140,3140,3140,0
20231122,173600,99629097770,3140,3140,3140,3140,0
20231122,173500,99629097770,3140,3140,3140,3140,0
20231122,173400,99629097770,3140,3140,3140,3140,0
20231122,173300,99629097770,3140,3140,3140,3140,0
20231122,173200,99629097770,3140,3140,3140,3140,0
20231122,173100,99629097770,3140,3140,3140,3140,0
20231122,173000,99629097770,3140,3140,3140,3140,0
20231122,172900,99629097770,3140,3140,3140,3140,0
20231122,172800,99629097770,3140,3140,3140,3140,0
20231122,172700,99629097770,3140,3140,3140,3140,0
20231122,172600,99629097770,3140,3140,3140,3140,0
20231122,172500,99629097770,3140,3140,3140,3140,0
20231122,172400,99629097770,3140,3140,3140,3140,0
20231122,172300,99629097770,3140,3140,3140,3140,0
20231122,172200,99629097770,3140,3140,3140,3140,0
20231122,172100,99629097770,3140,3140,3140,3140,0
20231122,172000,99629097770,3140,3140,3140,3140,0
20231122,171900,99629097770,3140,3140,3140,3140,0
20231122,171800,99629097770,3140,3140,3140,3140,0
20231122,171700,99629097770,3140,3140,3140,3140,0
20231122,171600,99629097770,3140,3140,3140,3140,0
20231122,171500,99629097770,3140,3140,3140,3140,0
20231122,171400,99629097770,3140,3140,3140,3140,0
20231122,171300,99629097770,3140,3140,3140,3140,0
20231122,171200,99629097770,3140,3140,3140,3140,0
20231122,171100,99629097770,3140,3140,3140,3140,0
20231122,171000,99629097770,3140,3140,3140,3140,0
20231122,170900,99629097770,3140,3140,3140,3140,0
20231122,170800,99629097770,3140,3140,3140,3140,309038
20231122,170700,99629097770,3140,3140,3140,3140,0
20231122,170600,99629097770,3140,3140,3140,3140,0
20231122,170500,99629097770,3140,3140,3140,3140,0
20231122,170400,99629097770,3140,3140,3140,3140,0
20231122,170300,99629097770,3140,3140,3140,3140,0
20231122,170200,99629097770,3140,3140,3140,3140,0
20231122,170100,99629097770,3140,3140,3140,3140,0
20231122,170000,99629097770,3140,3140,3140,3140,0
20231122,165900,99629097770,3140,3140,3140,3140,0
20231122,165800,99629097770,3140,3140,3140,3140,0
20231122,165700,99629097770,3140,3140,3140,3140,0
20231122,165600,99629097770,3140,3140,3140,3140,0
20231122,165500,99629097770,3140,3140,3140,3140,0
20231122,165400,99629097770,3140,3140,3140,3140,0
20231122,165300,99629097770,3140,3140,3140,3140,0
20231122,165200,99629097770,3140,3140,3140,3140,0
20231122,165100,99629097770,3140,3140,3140,3140,0
20231122,165000,99629097770,3140,3140,3140,3140,0
20231122,164900,99629097770,3140,3140,3140,3140,0
20231122,164800,99629097770,3140,3140,3140,3140,0
20231122,164700,99629097770,3140,3140,3140,3140,0
20231122,164600,99629097770,3140,3140,3140,3140,0
20231122,164500,99629097770,3140,3140,3140,3140,0
20231122,164400,99629097770,3140,3140,3140,3140,0
20231122,164300,99629097770,3140,3140,3140,3140,0
20231122,164200,99629097770,3140,3140,3140,3140,0
20231122,164100,99629097770,3140,3140,3140,3140,0
20231122,164000,99629097770,3140,3140,3140,3140,0
20231122,163900,99629097770,3140,3140,3140,3140,0
20231122,163800,99629097770,3140,3140,3140,3140,309038
20231122,163700,99629097770,3140,3140,3140,3140,0
20231122,163600,99629097770,3140,3140,3140,3140,0
20231122,163500,99629097770,3140,3140,3140,3140,0
20231122,163400,99629097770,3140,3140,3140,3140,0
20231122,163300,99629097770,3140,3140,3140,3140,0
20231122,163200,99629097770,3140,3140,3140,3140,0
20231122,163100,99629097770,3140,3140,3140,3140,0
20231122,163000,99629097770,3140,3140,3140,3140,0
20231122,162900,99629097770,3140,3140,3140,3140,0
20231122,162800,99629097770,3140,3140,3140,3140,0
20231122,162700,99629097770,3140,3140,3140,3140,0
20231122,162600,99629097770,3140,3140,3140,3140,0
20231122,162500,99629097770,3140,3140,3140,3140,0
20231122,162400,99629097770,3140,3140,3140,3140,0
20231122,162300,99629097770,3140,3140,3140,3140,0
20231122,162200,99629097770,3140,3140,3140,3140,0
20231122,162100,99629097770,3140,3140,3140,3140,0
20231122,162000,99629097770,3140,3140,3140,3140,0
20231122,161900,99629097770,3140,3140,3140,3140,0
20231122,161800,99629097770,3140,3140,3140,3140,0
20231122,161700,99629097770,3140,3140,3140,3140,0
20231122,161600,99629097770,3140,3140,3140,3140,0
20231122,161500,99629097770,3140,3140,3140,3140,0
20231122,161400,99629097770,3140,3140,3140,3140,0
20231122,161300,99629097770,3140,3140,3140,3140,0
20231122,161200,99629097770,3140,3140,3140,3140,0
20231122,161100,99629097770,3140,3140,3140,3140,0
20231122,161000,99629097770,3140,3140,3140,3140,0
20231122,160900,99629097770,3140,3140,3140,3140,0
20231122,160800,99629097770,3140,3140,3140,3140,309038
20231122,160700,99629097770,3140,3140,3140,3140,0
20231122,160600,99629097770,3140,3140,3140,3140,0
20231122,160500,99629097770,3140,3140,3140,3140,0
20231122,160400,99629097770,3140,3140,3140,3140,0
20231122,160300,99629097770,3140,3140,3140,3140,0
20231122,160200,99629097770,3140,3140,3140,3140,0
20231122,160100,99629097770,3140,3140,3140,3140,0
20231122,160000,99629097770,3140,3140,3140,3140,0
20231122,155900,99629097770,3140,3140,3140,3140,0
20231122,155800,99629097770,3140,3140,3140,3140,0
20231122,155700,99629097770,3140,3140,3140,3140,0
20231122,155600,99629097770,3140,3140,3140,3140,0
20231122,155500,99629097770,3140,3140,3140,3140,0
20231122,155400,99629097770,3140,3140,3140,3140,0
20231122,155300,99629097770,3140,3140,3140,3140,0
20231122,155200,99629097770,3140,3140,3140,3140,0
20231122,155100,99629097770,3140,3140,3140,3140,0
20231122,155000,99629097770,3140,3140,3140,3140,0
20231122,154900,99629097770,3140,3140,3140,3140,0
20231122,154800,99629097770,3140,3140,3140,3140,0
20231122,154700,99629097770,3140,3140,3140,3140,0
20231122,154600,99629097770,3140,3140,3140,3140,0
20231122,154500,99629097770,3140,3140,3140,3140,0
20231122,154400,99629097770,3140,3140,3140,3140,0
20231122,154300,99629097770,3140,3140,3140,3140,0
20231122,154200,99629097770,3140,3140,3140,3140,0
20231122,154100,99629097770,3140,3140,3140,3140,0
20231122,154000,99629097770,3140,3140,3140,3140,0
20231122,153900,99629097770,3140,3140,3140,3140,0
20231122,153800,99629097770,3140,3140,3140,3140,309038
20231122,153700,99629097770,3140,3140,3140,3140,0
20231122,153600,99629097770,3140,3140,3140,3140,0
20231122,153500,99629097770,3140,3140,3140,3140,0
20231122,153400,99629097770,3140,3140,3140,3140,0
20231122,153300,99629097770,3140,3140,3140,3140,0
20231122,153200,99629097770,3140,3140,3140,3140,0
20231122,153100,99629097770,3140,3140,3140,3140,0
20231122,153000,99629097770,3140,3140,3140,3140,309038
20231122,152900,98658718450,3095,3095,3095,3095,0
20231122,152800,98658718450,3095,3095,3095,3095,0
20231122,152700,98658718450,3095,3095,3095,3095,0
20231122,152600,98658718450,3095,3095,3095,3095,0
20231122,152500,98658718450,3095,3095,3095,3095,0
20231122,152400,98658718450,3095,3095,3095,3095,0
20231122,152300,98658718450,3095,3095,3095,3095,0
20231122,152200,98658718450,3095,3095,3095,3095,0
20231122,152100,98658718450,3095,3095,3095,3095,0
20231122,152000,98658718450,3095,3095,3095,3095,0
20231122,151900,98658718450,3095,3080,3105,3080,87858
20231122,151800,98386848990,3080,3090,3100,3070,64222
20231122,151700,98188847850,3090,3105,3115,3090,48048
20231122,151600,98039877910,3105,3100,3120,3100,38651
20231122,151500,97919819365,3100,3115,3115,3100,45444
20231122,151400,97778669095,3120,3125,3125,3115,32075
20231122,151300,97678605400,3125,3130,3130,3120,30610
20231122,151200,97582945110,3130,3140,3145,3125,46025
20231122,151100,97438550915,3140,3135,3140,3130,25870
20231122,151000,97357365705,3135,3130,3135,3125,9990
20231122,150900,97326092480,3125,3130,3135,3125,11895
20231122,150800,97288845995,3130,3140,3140,3125,8987
20231122,150700,97260694940,3140,3130,3150,3120,47033
20231122,150600,97112993865,3130,3135,3140,3125,19291
20231122,150500,97052671800,3135,3150,3150,3125,23060
20231122,150400,96980231965,3150,3125,3150,3125,58594
20231122,150300,96796440620,3125,3120,3130,3115,12022
20231122,150200,96758912850,3120,3120,3125,3115,16775
20231122,150100,96706629400,3120,3130,3130,3115,21928
20231122,150000,96638204250,3130,3130,3135,3130,13386
20231122,145900,96596289535,3135,3130,3140,3130,12845
20231122,145800,96556060340,3130,3135,3140,3130,18537
20231122,145700,96497945925,3140,3130,3140,3130,14966
20231122,145600,96451057060,3130,3135,3150,3130,49659
20231122,145500,96295064075,3135,3110,3150,3110,91828
20231122,145400,96006943240,3110,3125,3125,3110,32708
20231122,145300,95905008425,3125,3130,3135,3120,52062
20231122,145200,95742146720,3130,3105,3135,3105,70012
20231122,145100,95523366585,3110,3090,3115,3090,56027
20231122,145000,95349797060,3090,3090,3095,3085,13584
20231122,144900,95307805365,3090,3085,3090,3070,21154
20231122,144800,95242619345,3085,3075,3090,3070,23075
20231122,144700,95171516580,3075,3075,3080,3060,40056
20231122,144600,95048707395,3075,3080,3080,3075,8763
20231122,144500,95021746425,3080,3085,3085,3080,14049
20231122,144400,94978424365,3085,3080,3090,3075,17244
20231122,144300,94925276765,3075,3070,3075,3065,6403
20231122,144200,94905606530,3065,3080,3085,3065,10478
20231122,144100,94873374590,3085,3060,3090,3060,23891
20231122,144000,94799874535,3055,3055,3060,3045,66299
20231122,143900,94597466220,3055,3085,3090,3055,92136
20231122,143800,94314539855,3090,3090,3095,3085,12311
20231122,143700,94276495820,3090,3085,3100,3085,4026
20231122,143600,94264051710,3085,3090,3100,3080,21960
20231122,143500,94196216155,3090,3090,3095,3090,4555
20231122,143400,94182133825,3090,3090,3095,3080,24939
20231122,143300,94105174365,3090,3090,3095,3085,11698
20231122,143200,94069032090,3090,3100,3110,3090,13064
20231122,143100,94028569630,3100,3100,3110,3100,5342
20231122,143000,94011991365,3100,3105,3120,3100,10652
20231122,142900,93978901990,3105,3110,3110,3105,7686
20231122,142800,93955009035,3110,3110,3115,3110,4176
20231122,142700,93942006070,3110,3105,3120,3105,19933
20231122,142600,93879975430,3105,3110,3115,3105,15461
20231122,142500,93831905435,3110,3115,3115,3110,13068
20231122,142400,93791253825,3115,3125,3125,3110,13495
20231122,142300,93749189400,3125,3115,3130,3115,7041
20231122,142200,93727188900,3115,3130,3135,3115,27522
20231122,142100,93641198100,3130,3115,3135,3110,24850
20231122,142000,93563531045,3110,3110,3115,3105,7455
20231122,141900,93540343575,3105,3110,3115,3105,5079
20231122,141800,93524551350,3110,3125,3130,3095,42103
20231122,141700,93393813175,3120,3135,3135,3115,20249
20231122,141600,93330458155,3135,3115,3135,3110,41874
20231122,141500,93199552755,3115,3105,3115,3100,3378
20231122,141400,93189049530,3105,3100,3110,3100,11072
20231122,141300,93154695335,3100,3105,3105,3100,8570
20231122,141200,93128124795,3105,3105,3115,3100,9157
20231122,141100,93099722020,3105,3105,3120,3100,9953
20231122,141000,93068747445,3105,3115,3115,3100,8441
20231122,140900,93042526175,3115,3115,3120,3110,7143
20231122,140800,93020290300,3110,3120,3125,3105,27139
20231122,140700,92935769415,3120,3110,3120,3105,15261
20231122,140600,92888209220,3110,3085,3110,3085,10653
20231122,140500,92855256795,3085,3085,3090,3080,6545
20231122,140400,92835068120,3085,3085,3090,3085,16316
20231122,140300,92784725585,3085,3090,3090,3080,14687
20231122,140200,92739425650,3085,3095,3095,3070,30974
20231122,140100,92643901520,3095,3110,3110,3090,42134
20231122,140000,92513236165,3110,3110,3115,3105,16809
20231122,135900,92460996565,3115,3125,3130,3110,17167
20231122,135800,92407456425,3125,3130,3135,3120,8480
20231122,135700,92380945095,3135,3125,3135,3125,9215
20231122,135600,92352101395,3125,3130,3140,3125,11652
20231122,135500,92315626000,3130,3145,3145,3125,24335
20231122,135400,92239426550,3140,3155,3155,3140,24676
20231122,135300,92161714455,3155,3125,3155,3120,54194
20231122,135200,91991395730,3125,3120,3125,3120,10408
20231122,135100,91958916705,3120,3125,3125,3120,12783
20231122,135000,91919004315,3125,3125,3130,3120,7029
20231122,134900,91897029800,3125,3120,3130,3115,3669
20231122,134800,91885577270,3115,3135,3135,3115,11394
20231122,134700,91849938890,3125,3120,3135,3115,24055
20231122,134600,91774839125,3120,3115,3120,3110,4844
20231122,134500,91759747800,3115,3115,3115,3110,10122
20231122,134400,91728256000,3110,3110,3115,3105,6224
20231122,134300,91708898045,3110,3115,3115,3105,18149
20231122,134200,91652462260,3115,3120,3120,3110,9642
20231122,134100,91622442545,3115,3115,3120,3110,16416
20231122,134000,91571289695,3110,3105,3120,3100,24034
20231122,133900,91496529725,3100,3105,3110,3075,61764
20231122,133800,91305519915,3105,3110,3115,3100,50520
20231122,133700,91148726940,3110,3130,3130,3105,43264
20231122,133600,91013899110,3125,3140,3140,3125,25711
20231122,133500,90933385735,3140,3140,3145,3135,15594
20231122,133400,90884447560,3140,3145,3145,3135,20027
20231122,133300,90821594085,3140,3135,3140,3135,13521
20231122,133200,90779168610,3135,3135,3145,3130,11173
20231122,133100,90744132385,3130,3135,3135,3125,14711
20231122,133000,90698112535,3130,3130,3135,3125,11689
20231122,132900,90661528555,3130,3140,3140,3125,24736
20231122,132800,90584012170,3140,3125,3140,3120,19875
20231122,132700,90521789085,3130,3145,3145,3125,49490
20231122,132600,90366726885,3140,3145,3145,3135,19344
20231122,132500,90305977385,3145,3155,3160,3140,25855
20231122,132400,90224539200,3155,3175,3175,3155,19335
20231122,132300,90163316950,3175,3165,3175,3165,10579
20231122,132200,90129775935,3165,3170,3175,3160,23630
20231122,132100,90054975055,3175,3175,3185,3170,54719
20231122,132000,89881069570,3175,3155,3180,3155,36627
20231122,131900,89765088345,3155,3155,3160,3155,17209
20231122,131800,89710774780,3160,3165,3170,3145,26450
20231122,131700,89627390610,3165,3165,3170,3160,14119
20231122,131600,89582709405,3170,3165,3170,3160,23940
20231122,131500,89506940675,3165,3160,3170,3155,51673
20231122,131400,89343645865,3160,3160,3160,3140,38388
20231122,131300,89222832790,3155,3180,3185,3155,99695
20231122,131200,88906713065,3180,3165,3180,3160,70501
20231122,131100,88683226810,3165,3150,3165,3150,51868
20231122,131000,88519517005,3155,3130,3155,3130,43686
20231122,130900,88382130895,3125,3135,3140,3125,17766
20231122,130800,88326516325,3135,3140,3145,3135,26902
20231122,130700,88242073505,3135,3130,3140,3120,47867
20231122,130600,88092126955,3135,3120,3135,3115,45271
20231122,130500,87950461325,3120,3115,3120,3110,13572
20231122,130400,87908178885,3115,3115,3120,3105,13178
20231122,130300,87867165105,3115,3115,3120,3105,22095
20231122,130200,87798467530,3115,3115,3125,3110,59230
20231122,130100,87613804160,3115,3100,3115,3100,49080
20231122,130000,87461281470,3100,3090,3105,3085,34638
20231122,125900,87354055540,3090,3085,3090,3080,18619
20231122,125800,87296606805,3085,3080,3090,3075,38223
20231122,125700,87178721370,3080,3080,3080,3075,24119
20231122,125600,87104510060,3080,3075,3080,3070,30257
20231122,125500,87011461540,3075,3080,3080,3070,34977
20231122,125400,86903930405,3075,3080,3085,3070,22067
20231122,125300,86835996980,3085,3085,3085,3065,81023
20231122,125200,86587018630,3085,3100,3105,3075,135295
20231122,125100,86169181640,3100,3110,3110,3100,37549
20231122,125000,86052578545,3110,3125,3125,3110,28727
20231122,124900,85963042485,3120,3120,3125,3120,5055
20231122,124800,85947259030,3120,3130,3130,3115,27854
20231122,124700,85860241255,3130,3110,3135,3105,34730
20231122,124600,85752097620,3110,3105,3110,3100,35203
20231122,124500,85642764325,3110,3115,3120,3100,101968
20231122,124400,85325847975,3115,3125,3130,3115,78255
20231122,124300,85081553450,3125,3130,3135,3125,26622
20231122,124200,84998254215,3130,3140,3145,3130,25448
20231122,124100,84918459900,3140,3135,3145,3135,12064
20231122,124000,84880598510,3135,3140,3155,3135,24119
20231122,123900,84804752070,3145,3135,3145,3130,14292
20231122,123800,84759898910,3135,3135,3140,3130,20173
20231122,123700,84696729205,3140,3140,3145,3135,13675
20231122,123600,84653825935,3140,3145,3145,3125,51385
20231122,123500,84492690100,3145,3155,3160,3140,27404
20231122,123400,84406425125,3155,3155,3165,3150,13107
20231122,123300,84365063160,3165,3155,3170,3150,32609
20231122,123200,84261998265,3150,3150,3155,3145,6925
20231122,123100,84240191030,3150,3145,3150,3140,8843
20231122,123000,84212376515,3145,3145,3150,3140,8047
20231122,122900,84187095970,3150,3135,3155,3130,26150
20231122,122800,84105012300,3130,3145,3145,3130,54373
20231122,122700,83934553915,3140,3160,3160,3140,45546
20231122,122600,83791292055,3160,3165,3170,3150,19498
20231122,122500,83729673550,3170,3145,3170,3145,18043
20231122,122400,83672748175,3150,3145,3155,3140,29343
20231122,122300,83580402010,3145,3165,3170,3140,102564
20231122,122200,83257091990,3165,3165,3175,3165,5876
20231122,122100,83238467660,3160,3175,3175,3160,20286
20231122,122000,83174281945,3175,3170,3175,3160,21084
20231122,121900,83107511795,3170,3170,3175,3165,22327
20231122,121800,83036699535,3180,3175,3185,3170,12614
20231122,121700,82996622100,3180,3190,3190,3170,20258
20231122,121600,82932253855,3180,3190,3205,3180,23246
20231122,121500,82858140155,3190,3195,3215,3180,92402
20231122,121400,82562189220,3195,3165,3200,3165,52053
20231122,121300,82396370570,3165,3165,3170,3160,4762
20231122,121200,82381297790,3165,3155,3165,3150,9425
20231122,121100,82351568440,3155,3150,3155,3150,10403
20231122,121000,82318798380,3150,3150,3155,3150,9689
20231122,120900,82288267115,3150,3165,3165,3150,23697
20231122,120800,82213507530,3160,3165,3170,3160,10282
20231122,120700,82180965375,3165,3155,3165,3150,20470
20231122,120600,82116357180,3155,3150,3160,3150,19996
20231122,120500,82053319290,3150,3160,3160,3145,20509
20231122,120400,81988687510,3160,3180,3180,3150,55602
20231122,120300,81812851330,3180,3185,3195,3175,18664
20231122,120200,81753395050,3190,3175,3195,3170,16640
20231122,120100,81700362175,3175,3175,3180,3170,13468
20231122,120000,81657626785,3175,3165,3180,3165,11370
20231122,115900,81621569185,3170,3175,3175,3160,17109
20231122,115800,81567398970,3170,3185,3185,3170,17605
20231122,115700,81511482565,3185,3195,3205,3180,44189
20231122,115600,81370395165,3195,3195,3210,3195,89082
20231122,115500,81085102055,3200,3180,3200,3170,53642
20231122,115400,80914152815,3180,3150,3185,3150,37399
20231122,115300,80795750830,3150,3150,3160,3145,52523
20231122,115200,80630339940,3150,3165,3165,3150,29327
20231122,115100,80537723820,3165,3165,3170,3160,17639
20231122,115000,80481918375,3165,3180,3180,3165,40359
20231122,114900,80353885905,3175,3165,3180,3165,12724
20231122,114800,80313510845,3170,3160,3175,3155,49606
20231122,114700,80156532050,3155,3180,3185,3150,130771
20231122,114600,79742657985,3185,3190,3195,3180,42567
20231122,114500,79606999110,3190,3195,3200,3185,31580
20231122,114400,79506183350,3200,3195,3210,3190,30658
20231122,114300,79408206925,3210,3190,3210,3185,33865
20231122,114200,79299928775,3190,3195,3195,3180,34033
20231122,114100,79191508295,3195,3220,3220,3185,63610
20231122,114000,78987866400,3220,3190,3225,3190,59385
20231122,113900,78797205690,3195,3190,3200,3185,30851
20231122,113800,78698762875,3190,3205,3210,3175,57452
20231122,113700,78515266090,3210,3215,3235,3170,123176
20231122,113600,78120968680,3220,3240,3245,3205,159401
20231122,113500,77605049165,3245,3215,3255,3215,252316
20231122,113400,76788076335,3215,3195,3215,3195,62271
20231122,113300,76588365530,3195,3190,3215,3190,159093
20231122,113200,76078677070,3190,3175,3190,3175,68447
20231122,113100,75860714840,3170,3175,3175,3160,36066
20231122,113000,75746470310,3175,3170,3175,3160,51207
20231122,112900,75584189870,3165,3130,3170,3125,54929
20231122,112800,75410716510,3130,3130,3135,3120,29466
20231122,112700,75318580115,3130,3140,3140,3125,31085
20231122,112600,75221201155,3140,3135,3145,3130,17426
20231122,112500,75166461870,3135,3130,3140,3125,34554
20231122,112400,75058279215,3140,3130,3140,3120,51403
20231122,112300,74897608510,3130,3145,3145,3125,57222
20231122,112200,74718255145,3145,3170,3175,3140,65788
20231122,112100,74510745050,3170,3155,3170,3145,42542
20231122,112000,74376415070,3155,3150,3160,3145,49967
20231122,111900,74219133890,3155,3165,3165,3150,47751
20231122,111800,74068307335,3165,3170,3180,3160,30761
20231122,111700,73970794595,3165,3180,3185,3150,68344
20231122,111600,73754514420,3180,3190,3195,3180,28090
20231122,111500,73665025900,3190,3155,3200,3150,60907
20231122,111400,73471266235,3155,3155,3170,3145,48066
20231122,111300,73319547065,3155,3180,3185,3150,124407
20231122,111200,72926198715,3185,3185,3200,3180,74580
20231122,111100,72688331180,3185,3200,3210,3180,101054
20231122,111000,72366190080,3200,3235,3235,3195,107106
20231122,110900,72022176155,3230,3215,3240,3210,192067
20231122,110800,71403049155,3210,3175,3215,3170,126232
20231122,110700,70999383885,3175,3160,3180,3155,101475
20231122,110600,70677513100,3155,3145,3165,3145,64970
20231122,110500,70472564715,3150,3155,3155,3130,122232
20231122,110400,70088037720,3155,3140,3165,3140,110545
20231122,110300,69739290550,3140,3150,3155,3135,165508
20231122,110200,69218871575,3150,3165,3170,3150,158232
20231122,110100,68718753300,3160,3185,3190,3160,185812
20231122,110000,68129392650,3185,3225,3225,3180,127931
20231122,105900,67719853790,3215,3235,3245,3200,97601
20231122,105800,67405486700,3240,3220,3255,3220,114360
20231122,105700,67035141100,3220,3250,3265,3215,283864
20231122,105600,66112087005,3250,3205,3260,3205,304855
20231122,105500,65124030825,3195,3215,3220,3185,148490
20231122,105400,64648158570,3215,3175,3220,3165,165292
20231122,105300,64120437250,3170,3180,3185,3160,120977
20231122,105200,63736752805,3180,3190,3195,3155,233137
20231122,105100,62997000355,3195,3215,3230,3180,255448
20231122,105000,62180669850,3215,3265,3265,3200,404524
20231122,104900,60872534840,3260,3240,3265,3215,533309
20231122,104800,59141768235,3240,3170,3245,3160,817750
20231122,104700,56516840980,3165,3145,3170,3140,93661
20231122,104600,56220885320,3160,3135,3175,3135,202611
20231122,104500,55580464780,3135,3165,3175,3120,270821
20231122,104400,54727810995,3165,3115,3170,3110,279779
20231122,104300,53848765805,3115,3095,3115,3095,160755
20231122,104200,53349636420,3100,3080,3100,3075,104211
20231122,104100,53027695565,3080,3060,3080,3055,29421
20231122,104000,52937411205,3060,3075,3080,3060,91436
20231122,103900,52656364775,3075,3050,3075,3045,73686
20231122,103800,52430582840,3045,3035,3060,3035,38516
20231122,103700,52313159590,3035,3050,3055,3035,29249
20231122,103600,52224072125,3050,3060,3070,3050,73764
20231122,103500,51998132005,3060,3040,3065,3035,79279
20231122,103400,51756237660,3040,3045,3050,3035,92491
20231122,103300,51474833230,3040,3030,3045,3030,64434
20231122,103200,51279142325,3030,3015,3030,3010,57117
20231122,103100,51106484775,3015,3000,3020,2995,67105
20231122,103000,50904397540,2995,2985,3010,2980,79585
20231122,102900,50665817480,2980,2980,2990,2975,97676
20231122,102800,50374561690,2980,2950,2980,2940,143231
20231122,102700,49949699935,2945,2970,2975,2925,270460
20231122,102600,49152631930,2970,3005,3010,2955,246713
20231122,102500,48416157435,3005,3025,3025,3005,101641
20231122,102400,48109686415,3020,3030,3030,3020,42432
20231122,102300,47981391845,3025,3025,3030,3025,19449
20231122,102200,47922531310,3025,3035,3040,3025,27206
20231122,102100,47840058545,3040,3035,3040,3020,74242
20231122,102000,47615261955,3030,3055,3055,3030,47095
20231122,101900,47472173805,3055,3065,3070,3050,66119
20231122,101800,47269544290,3065,3055,3065,3045,31160
20231122,101700,47174331740,3050,3040,3055,3035,23126
20231122,101600,47103882730,3045,3045,3055,3040,23105
20231122,101500,47033481530,3050,3025,3050,3020,22147
20231122,101400,46966349875,3020,3030,3030,3020,31824
20231122,101300,46870060050,3030,3055,3055,3030,23655
20231122,101200,46798255445,3045,3050,3055,3035,35389
20231122,101100,46690413810,3050,3080,3080,3050,96968
20231122,101000,46392975695,3080,3065,3080,3060,120286
20231122,100900,46023645240,3060,3035,3060,3025,62728
20231122,100800,45832266855,3025,3030,3035,3015,66233
20231122,100700,45632019180,3030,3025,3035,3020,43684
20231122,100600,45499812750,3025,3035,3040,3015,185309
20231122,100500,44939126085,3030,3035,3045,3030,42391
20231122,100400,44810446400,3035,3045,3055,3030,70005
20231122,100300,44597457390,3045,3030,3045,3025,76564
20231122,100200,44365183420,3030,3050,3050,3030,78625
20231122,100100,44126468190,3050,3045,3060,3025,188036
20231122,100000,43554787615,3050,3070,3075,3030,257132
20231122,095900,42769625005,3075,3125,3130,3060,232253
20231122,095800,42052584340,3125,3115,3130,3110,120250
20231122,095700,41677095425,3115,3095,3115,3090,108405
20231122,095600,41341497685,3095,3115,3120,3095,88121
20231122,095500,41067735220,3120,3115,3130,3110,171048
20231122,095400,40533832585,3115,3115,3120,3090,227920
20231122,095300,39826309620,3120,3125,3140,3110,219661
20231122,095200,39140784445,3120,3160,3165,3120,219637
20231122,095100,38451905100,3160,3180,3190,3145,400294
20231122,095000,37186277315,3185,3200,3215,3175,404233
20231122,094900,35893501470,3200,3180,3215,3175,690692
20231122,094800,33689612975,3170,3170,3170,3170,0
20231122,094700,33689612975,3170,3165,3170,3160,84744
20231122,094600,33420989150,3160,3115,3170,3110,611608
20231122,094500,31495052775,3115,3075,3115,3070,273978
20231122,094400,30647206680,3070,3055,3075,3035,80474
20231122,094300,30401036325,3055,3080,3080,3050,74505
20231122,094200,30172412280,3080,3030,3080,3025,170106
20231122,094100,29651598030,3025,3005,3050,3005,101807
20231122,094000,29343034875,3005,3005,3020,3000,109981
20231122,093900,29012161930,3005,3030,3035,2995,225559
20231122,093800,28333700955,3030,3065,3080,3025,138651
20231122,093700,27911846130,3075,3060,3095,3060,138132
20231122,093600,27486852025,3060,3065,3070,3030,189420
20231122,093500,26909919255,3060,3090,3095,3055,100209
20231122,093400,26601901480,3090,3075,3095,3060,128222
20231122,093300,26208052390,3075,3105,3115,3060,177487
20231122,093200,25660119315,3110,3050,3120,3050,214982
20231122,093100,24994497335,3050,3065,3065,3035,215620
20231122,093000,24336709730,3065,3115,3120,3040,332547
20231122,092900,23314322570,3120,3130,3135,3095,323543
20231122,092800,22306829715,3125,3030,3130,3025,755980
20231122,092700,19973875770,3025,3010,3040,3005,181596
20231122,092600,19424013220,3005,3010,3030,3005,130657
20231122,092500,19029619310,3010,3010,3020,3005,99686
20231122,092400,18729467210,3010,3000,3030,3000,161309
20231122,092300,18244216630,3000,3040,3040,3000,240199
20231122,092200,17517521065,3040,3000,3045,2995,298305
20231122,092100,16616787870,3000,2985,3020,2985,266633
20231122,092000,15815394425,3000,2980,3000,2960,177792
20231122,091900,15286401480,2980,2995,3025,2965,479436
20231122,091800,13849847335,2990,2980,2995,2975,295252
20231122,091700,12967523075,2980,2960,2980,2955,128717
20231122,091600,12585996280,2960,2980,2995,2950,342262
20231122,091500,11567378895,2975,2875,2995,2875,721803
20231122,091400,9432798940,2880,2875,2900,2860,113903
20231122,091300,9105276700,2895,2860,2930,2860,276390
20231122,091200,8305665225,2860,2890,2890,2860,209872
20231122,091100,7702137165,2890,2925,2950,2880,434202
20231122,091000,6434122820,2925,2885,2950,2885,452366
20231122,090900,5116283055,2885,2885,2885,2885,0
20231122,090800,5116283055,2885,2875,2885,2870,107632
20231122,090700,4806179240,2875,2830,2880,2825,309481
20231122,090600,3920073055,2830,2845,2845,2805,197203
20231122,090500,3362243055,2845,2800,2845,2790,307407
20231122,090400,2497372375,2800,2775,2820,2750,303850
20231122,090300,1651477845,2775,2735,2775,2685,217100
20231122,090200,1056917835,2725,2685,2740,2685,126300
20231122,090100,714790620,2685,2680,2690,2655,62991
20231122,090000,546345885,2680,2625,2685,2605,207305