KissMeData/058110/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,193500,35248876690,3270,3270,3270,3270,52209
20231113,193400,35248876690,3270,3270,3270,3270,0
20231113,193300,35248876690,3270,3270,3270,3270,0
20231113,193200,35248876690,3270,3270,3270,3270,0
20231113,193100,35248876690,3270,3270,3270,3270,0
20231113,193000,35248876690,3270,3270,3270,3270,0
20231113,192900,35248876690,3270,3270,3270,3270,0
20231113,192800,35248876690,3270,3270,3270,3270,0
20231113,192700,35248876690,3270,3270,3270,3270,0
20231113,192600,35248876690,3270,3270,3270,3270,0
20231113,192500,35248876690,3270,3270,3270,3270,0
20231113,192400,35248876690,3270,3270,3270,3270,0
20231113,192300,35248876690,3270,3270,3270,3270,0
20231113,192200,35248876690,3270,3270,3270,3270,0
20231113,192100,35248876690,3270,3270,3270,3270,0
20231113,192000,35248876690,3270,3270,3270,3270,0
20231113,191900,35248876690,3270,3270,3270,3270,0
20231113,191800,35248876690,3270,3270,3270,3270,0
20231113,191700,35248876690,3270,3270,3270,3270,0
20231113,191600,35248876690,3270,3270,3270,3270,0
20231113,191500,35248876690,3270,3270,3270,3270,0
20231113,191400,35248876690,3270,3270,3270,3270,0
20231113,191300,35248876690,3270,3270,3270,3270,0
20231113,191200,35248876690,3270,3270,3270,3270,0
20231113,191100,35248876690,3270,3270,3270,3270,0
20231113,191000,35248876690,3270,3270,3270,3270,0
20231113,190900,35248876690,3270,3270,3270,3270,0
20231113,190800,35248876690,3270,3270,3270,3270,0
20231113,190700,35248876690,3270,3270,3270,3270,0
20231113,190600,35248876690,3270,3270,3270,3270,0
20231113,190500,35248876690,3270,3270,3270,3270,52209
20231113,190400,35248876690,3270,3270,3270,3270,0
20231113,190300,35248876690,3270,3270,3270,3270,0
20231113,190200,35248876690,3270,3270,3270,3270,0
20231113,190100,35248876690,3270,3270,3270,3270,0
20231113,190000,35248876690,3270,3270,3270,3270,0
20231113,185900,35248876690,3270,3270,3270,3270,0
20231113,185800,35248876690,3270,3270,3270,3270,0
20231113,185700,35248876690,3270,3270,3270,3270,0
20231113,185600,35248876690,3270,3270,3270,3270,0
20231113,185500,35248876690,3270,3270,3270,3270,0
20231113,185400,35248876690,3270,3270,3270,3270,0
20231113,185300,35248876690,3270,3270,3270,3270,0
20231113,185200,35248876690,3270,3270,3270,3270,0
20231113,185100,35248876690,3270,3270,3270,3270,0
20231113,185000,35248876690,3270,3270,3270,3270,0
20231113,184900,35248876690,3270,3270,3270,3270,0
20231113,184800,35248876690,3270,3270,3270,3270,0
20231113,184700,35248876690,3270,3270,3270,3270,0
20231113,184600,35248876690,3270,3270,3270,3270,0
20231113,184500,35248876690,3270,3270,3270,3270,0
20231113,184400,35248876690,3270,3270,3270,3270,0
20231113,184300,35248876690,3270,3270,3270,3270,0
20231113,184200,35248876690,3270,3270,3270,3270,0
20231113,184100,35248876690,3270,3270,3270,3270,0
20231113,184000,35248876690,3270,3270,3270,3270,0
20231113,183900,35248876690,3270,3270,3270,3270,0
20231113,183800,35248876690,3270,3270,3270,3270,0
20231113,183700,35248876690,3270,3270,3270,3270,0
20231113,183600,35248876690,3270,3270,3270,3270,0
20231113,183500,35248876690,3270,3270,3270,3270,52209
20231113,183400,35248876690,3270,3270,3270,3270,0
20231113,183300,35248876690,3270,3270,3270,3270,0
20231113,183200,35248876690,3270,3270,3270,3270,0
20231113,183100,35248876690,3270,3270,3270,3270,0
20231113,183000,35248876690,3270,3270,3270,3270,0
20231113,182900,35248876690,3270,3270,3270,3270,0
20231113,182800,35248876690,3270,3270,3270,3270,0
20231113,182700,35248876690,3270,3270,3270,3270,0
20231113,182600,35248876690,3270,3270,3270,3270,0
20231113,182500,35248876690,3270,3270,3270,3270,0
20231113,182400,35248876690,3270,3270,3270,3270,0
20231113,182300,35248876690,3270,3270,3270,3270,0
20231113,182200,35248876690,3270,3270,3270,3270,0
20231113,182100,35248876690,3270,3270,3270,3270,0
20231113,182000,35248876690,3270,3270,3270,3270,0
20231113,181900,35248876690,3270,3270,3270,3270,0
20231113,181800,35248876690,3270,3270,3270,3270,0
20231113,181700,35248876690,3270,3270,3270,3270,0
20231113,181600,35248876690,3270,3270,3270,3270,0
20231113,181500,35248876690,3270,3270,3270,3270,0
20231113,181400,35248876690,3270,3270,3270,3270,0
20231113,181300,35248876690,3270,3270,3270,3270,0
20231113,181200,35248876690,3270,3270,3270,3270,0
20231113,181100,35248876690,3270,3270,3270,3270,0
20231113,181000,35248876690,3270,3270,3270,3270,0
20231113,180900,35248876690,3270,3270,3270,3270,0
20231113,180800,35248876690,3270,3270,3270,3270,0
20231113,180700,35248876690,3270,3270,3270,3270,0
20231113,180600,35248876690,3270,3270,3270,3270,0
20231113,180500,35248876690,3270,3270,3270,3270,52209
20231113,180400,35248876690,3270,3270,3270,3270,0
20231113,180300,35248876690,3270,3270,3270,3270,0
20231113,180200,35248876690,3270,3270,3270,3270,0
20231113,180100,35248876690,3270,3270,3270,3270,0
20231113,180000,35248876690,3270,3270,3270,3270,0
20231113,175900,35248876690,3270,3270,3270,3270,0
20231113,175800,35248876690,3270,3270,3270,3270,0
20231113,175700,35248876690,3270,3270,3270,3270,0
20231113,175600,35248876690,3270,3270,3270,3270,0
20231113,175500,35248876690,3270,3270,3270,3270,0
20231113,175400,35248876690,3270,3270,3270,3270,0
20231113,175300,35248876690,3270,3270,3270,3270,0
20231113,175200,35248876690,3270,3270,3270,3270,0
20231113,175100,35248876690,3270,3270,3270,3270,0
20231113,175000,35248876690,3270,3270,3270,3270,0
20231113,174900,35248876690,3270,3270,3270,3270,0
20231113,174800,35248876690,3270,3270,3270,3270,0
20231113,174700,35248876690,3270,3270,3270,3270,0
20231113,174600,35248876690,3270,3270,3270,3270,0
20231113,174500,35248876690,3270,3270,3270,3270,0
20231113,174400,35248876690,3270,3270,3270,3270,0
20231113,174300,35248876690,3270,3270,3270,3270,0
20231113,174200,35248876690,3270,3270,3270,3270,0
20231113,174100,35248876690,3270,3270,3270,3270,0
20231113,174000,35248876690,3270,3270,3270,3270,0
20231113,173900,35248876690,3270,3270,3270,3270,0
20231113,173800,35248876690,3270,3270,3270,3270,0
20231113,173700,35248876690,3270,3270,3270,3270,0
20231113,173600,35248876690,3270,3270,3270,3270,0
20231113,173500,35248876690,3270,3270,3270,3270,52209
20231113,173400,35248876690,3270,3270,3270,3270,0
20231113,173300,35248876690,3270,3270,3270,3270,0
20231113,173200,35248876690,3270,3270,3270,3270,0
20231113,173100,35248876690,3270,3270,3270,3270,0
20231113,173000,35248876690,3270,3270,3270,3270,0
20231113,172900,35248876690,3270,3270,3270,3270,0
20231113,172800,35248876690,3270,3270,3270,3270,0
20231113,172700,35248876690,3270,3270,3270,3270,0
20231113,172600,35248876690,3270,3270,3270,3270,0
20231113,172500,35248876690,3270,3270,3270,3270,0
20231113,172400,35248876690,3270,3270,3270,3270,0
20231113,172300,35248876690,3270,3270,3270,3270,0
20231113,172200,35248876690,3270,3270,3270,3270,0
20231113,172100,35248876690,3270,3270,3270,3270,0
20231113,172000,35248876690,3270,3270,3270,3270,0
20231113,171900,35248876690,3270,3270,3270,3270,0
20231113,171800,35248876690,3270,3270,3270,3270,0
20231113,171700,35248876690,3270,3270,3270,3270,0
20231113,171600,35248876690,3270,3270,3270,3270,0
20231113,171500,35248876690,3270,3270,3270,3270,0
20231113,171400,35248876690,3270,3270,3270,3270,0
20231113,171300,35248876690,3270,3270,3270,3270,0
20231113,171200,35248876690,3270,3270,3270,3270,0
20231113,171100,35248876690,3270,3270,3270,3270,0
20231113,171000,35248876690,3270,3270,3270,3270,0
20231113,170900,35248876690,3270,3270,3270,3270,0
20231113,170800,35248876690,3270,3270,3270,3270,0
20231113,170700,35248876690,3270,3270,3270,3270,0
20231113,170600,35248876690,3270,3270,3270,3270,0
20231113,170500,35248876690,3270,3270,3270,3270,52209
20231113,170400,35248876690,3270,3270,3270,3270,0
20231113,170300,35248876690,3270,3270,3270,3270,0
20231113,170200,35248876690,3270,3270,3270,3270,0
20231113,170100,35248876690,3270,3270,3270,3270,0
20231113,170000,35248876690,3270,3270,3270,3270,0
20231113,165900,35248876690,3270,3270,3270,3270,0
20231113,165800,35248876690,3270,3270,3270,3270,0
20231113,165700,35248876690,3270,3270,3270,3270,0
20231113,165600,35248876690,3270,3270,3270,3270,0
20231113,165500,35248876690,3270,3270,3270,3270,0
20231113,165400,35248876690,3270,3270,3270,3270,0
20231113,165300,35248876690,3270,3270,3270,3270,0
20231113,165200,35248876690,3270,3270,3270,3270,0
20231113,165100,35248876690,3270,3270,3270,3270,0
20231113,165000,35248876690,3270,3270,3270,3270,0
20231113,164900,35248876690,3270,3270,3270,3270,0
20231113,164800,35248876690,3270,3270,3270,3270,0
20231113,164700,35248876690,3270,3270,3270,3270,0
20231113,164600,35248876690,3270,3270,3270,3270,0
20231113,164500,35248876690,3270,3270,3270,3270,0
20231113,164400,35248876690,3270,3270,3270,3270,0
20231113,164300,35248876690,3270,3270,3270,3270,0
20231113,164200,35248876690,3270,3270,3270,3270,0
20231113,164100,35248876690,3270,3270,3270,3270,0
20231113,164000,35248876690,3270,3270,3270,3270,0
20231113,163900,35248876690,3270,3270,3270,3270,0
20231113,163800,35248876690,3270,3270,3270,3270,0
20231113,163700,35248876690,3270,3270,3270,3270,0
20231113,163600,35248876690,3270,3270,3270,3270,0
20231113,163500,35248876690,3270,3270,3270,3270,52209
20231113,163400,35248876690,3270,3270,3270,3270,0
20231113,163300,35248876690,3270,3270,3270,3270,0
20231113,163200,35248876690,3270,3270,3270,3270,0
20231113,163100,35248876690,3270,3270,3270,3270,0
20231113,163000,35248876690,3270,3270,3270,3270,0
20231113,162900,35248876690,3270,3270,3270,3270,0
20231113,162800,35248876690,3270,3270,3270,3270,0
20231113,162700,35248876690,3270,3270,3270,3270,0
20231113,162600,35248876690,3270,3270,3270,3270,0
20231113,162500,35248876690,3270,3270,3270,3270,0
20231113,162400,35248876690,3270,3270,3270,3270,0
20231113,162300,35248876690,3270,3270,3270,3270,0
20231113,162200,35248876690,3270,3270,3270,3270,0
20231113,162100,35248876690,3270,3270,3270,3270,0
20231113,162000,35248876690,3270,3270,3270,3270,0
20231113,161900,35248876690,3270,3270,3270,3270,0
20231113,161800,35248876690,3270,3270,3270,3270,0
20231113,161700,35248876690,3270,3270,3270,3270,0
20231113,161600,35248876690,3270,3270,3270,3270,0
20231113,161500,35248876690,3270,3270,3270,3270,0
20231113,161400,35248876690,3270,3270,3270,3270,0
20231113,161300,35248876690,3270,3270,3270,3270,0
20231113,161200,35248876690,3270,3270,3270,3270,0
20231113,161100,35248876690,3270,3270,3270,3270,0
20231113,161000,35248876690,3270,3270,3270,3270,0
20231113,160900,35248876690,3270,3270,3270,3270,0
20231113,160800,35248876690,3270,3270,3270,3270,0
20231113,160700,35248876690,3270,3270,3270,3270,0
20231113,160600,35248876690,3270,3270,3270,3270,0
20231113,160500,35248876690,3270,3270,3270,3270,52209
20231113,160400,35248876690,3270,3270,3270,3270,0
20231113,160300,35248876690,3270,3270,3270,3270,0
20231113,160200,35248876690,3270,3270,3270,3270,0
20231113,160100,35248876690,3270,3270,3270,3270,0
20231113,160000,35248876690,3270,3270,3270,3270,0
20231113,155900,35248876690,3270,3270,3270,3270,0
20231113,155800,35248876690,3270,3270,3270,3270,0
20231113,155700,35248876690,3270,3270,3270,3270,0
20231113,155600,35248876690,3270,3270,3270,3270,0
20231113,155500,35248876690,3270,3270,3270,3270,0
20231113,155400,35248876690,3270,3270,3270,3270,0
20231113,155300,35248876690,3270,3270,3270,3270,0
20231113,155200,35248876690,3270,3270,3270,3270,0
20231113,155100,35248876690,3270,3270,3270,3270,0
20231113,155000,35248876690,3270,3270,3270,3270,0
20231113,154900,35248876690,3270,3270,3270,3270,0
20231113,154800,35248876690,3270,3270,3270,3270,0
20231113,154700,35248876690,3270,3270,3270,3270,0
20231113,154600,35248876690,3270,3270,3270,3270,0
20231113,154500,35248876690,3270,3270,3270,3270,0
20231113,154400,35248876690,3270,3270,3270,3270,0
20231113,154300,35248876690,3270,3270,3270,3270,0
20231113,154200,35248876690,3270,3270,3270,3270,0
20231113,154100,35248876690,3270,3270,3270,3270,0
20231113,154000,35248876690,3270,3270,3270,3270,0
20231113,153900,35248876690,3270,3270,3270,3270,0
20231113,153800,35248876690,3270,3270,3270,3270,0
20231113,153700,35248876690,3270,3270,3270,3270,0
20231113,153600,35248876690,3270,3270,3270,3270,0
20231113,153500,35248876690,3270,3270,3270,3270,52209
20231113,153400,35248876690,3270,3270,3270,3270,0
20231113,153300,35248876690,3270,3270,3270,3270,0
20231113,153200,35248876690,3270,3270,3270,3270,0
20231113,153100,35248876690,3270,3270,3270,3270,0
20231113,153000,35248876690,3270,3270,3270,3270,52209
20231113,152900,35078153260,3275,3275,3275,3275,0
20231113,152800,35078153260,3275,3275,3275,3275,0
20231113,152700,35078153260,3275,3275,3275,3275,0
20231113,152600,35078153260,3275,3275,3275,3275,0
20231113,152500,35078153260,3275,3275,3275,3275,0
20231113,152400,35078153260,3275,3275,3275,3275,0
20231113,152300,35078153260,3275,3275,3275,3275,0
20231113,152200,35078153260,3275,3275,3275,3275,0
20231113,152100,35078153260,3275,3275,3275,3275,0
20231113,152000,35078153260,3275,3275,3275,3275,0
20231113,151900,35078153260,3275,3260,3275,3250,24434
20231113,151800,34998397065,3265,3250,3265,3235,23456
20231113,151700,34922191005,3255,3255,3265,3250,14289
20231113,151600,34875684590,3250,3230,3260,3230,20279
20231113,151500,34809737180,3230,3240,3250,3220,15243
20231113,151400,34760342460,3240,3195,3240,3195,27028
20231113,151300,34673370010,3200,3180,3200,3175,17968
20231113,151200,34616012400,3175,3175,3190,3170,17595
20231113,151100,34560013155,3175,3160,3175,3150,12110
20231113,151000,34521634700,3160,3150,3160,3135,9767
20231113,150900,34490938355,3140,3155,3170,3140,6752
20231113,150800,34469594775,3155,3150,3175,3150,10557
20231113,150700,34436203640,3150,3155,3170,3140,8737
20231113,150600,34408680410,3150,3175,3175,3145,20572
20231113,150500,34343713290,3175,3170,3175,3170,942
20231113,150400,34340724745,3170,3185,3185,3165,9480
20231113,150300,34310615535,3180,3190,3190,3180,3597
20231113,150200,34299154805,3190,3180,3190,3175,4339
20231113,150100,34285341990,3180,3165,3180,3160,2089
20231113,150000,34278734325,3165,3185,3190,3160,4368
20231113,145900,34264870055,3170,3185,3185,3170,7320
20231113,145800,34241622390,3185,3175,3185,3170,8383
20231113,145700,34215020070,3180,3180,3185,3175,2067
20231113,145600,34208448645,3175,3175,3185,3170,9719
20231113,145500,34177623935,3175,3180,3185,3170,7259
20231113,145400,34154570020,3185,3185,3195,3175,12441
20231113,145300,34114935410,3180,3160,3185,3150,24615
20231113,145200,34036970530,3165,3190,3200,3160,33290
20231113,145100,33931161890,3190,3220,3225,3180,49577
20231113,145000,33772706715,3220,3260,3265,3210,55380
20231113,144900,33594051910,3265,3275,3275,3260,3722
20231113,144800,33581895980,3270,3285,3290,3270,4936
20231113,144700,33565707510,3290,3290,3290,3280,3819
20231113,144600,33553158495,3285,3290,3295,3285,3925
20231113,144500,33540241150,3295,3285,3295,3270,1764
20231113,144400,33534450130,3280,3290,3295,3280,4624
20231113,144300,33519242835,3295,3300,3305,3295,5106
20231113,144200,33502399955,3300,3290,3300,3290,3089
20231113,144100,33492227855,3290,3280,3295,3280,1000
20231113,144000,33488938155,3285,3290,3290,3285,650
20231113,143900,33486799855,3285,3270,3285,3270,5302
20231113,143800,33469423920,3275,3270,3275,3270,801
20231113,143700,33466801940,3270,3270,3275,3270,1851
20231113,143600,33460748775,3280,3280,3280,3270,471
20231113,143500,33459205970,3285,3285,3285,3270,481
20231113,143400,33457629640,3285,3275,3285,3270,2502
20231113,143300,33449438465,3280,3285,3285,3275,2881
20231113,143200,33439989000,3285,3280,3285,3280,480
20231113,143100,33438413885,3280,3280,3285,3280,1277
20231113,143000,33434225075,3280,3290,3290,3280,3127
20231113,142900,33423949950,3290,3285,3290,3280,2631
20231113,142800,33415304415,3285,3275,3290,3275,2274
20231113,142700,33407828535,3275,3270,3275,3270,805
20231113,142600,33405193650,3270,3290,3295,3270,239
20231113,142500,33404408335,3285,3265,3290,3265,2226
20231113,142400,33397120585,3265,3270,3280,3265,1304
20231113,142300,33392855305,3275,3280,3280,3270,1474
20231113,142200,33388026830,3280,3300,3300,3280,6174
20231113,142100,33367728165,3300,3265,3300,3260,4569
20231113,142000,33352719410,3260,3270,3275,3255,5194
20231113,141900,33335718845,3265,3255,3270,3245,9137
20231113,141800,33305983030,3255,3260,3260,3255,468
20231113,141700,33304459015,3265,3255,3270,3250,439
20231113,141600,33303030065,3270,3265,3270,3250,3975
20231113,141500,33290092450,3270,3275,3275,3260,5199
20231113,141400,33273121775,3275,3275,3275,3270,1575
20231113,141300,33267969815,3270,3270,3270,3265,1186
20231113,141200,33264091980,3275,3265,3275,3265,5082
20231113,141100,33247465700,3260,3260,3265,3260,846
20231113,141000,33244705520,3260,3270,3275,3250,17316
20231113,140900,33188208795,3275,3275,3280,3275,2222
20231113,140800,33180931730,3275,3280,3285,3275,2541
20231113,140700,33172602970,3280,3280,3285,3275,2988
20231113,140600,33162815995,3280,3305,3305,3280,6312
20231113,140500,33142063680,3300,3320,3325,3300,12083
20231113,140400,33102076725,3315,3300,3330,3300,9825
20231113,140300,33069456035,3315,3280,3315,3280,8556
20231113,140200,33041270835,3280,3290,3290,3280,4305
20231113,140100,33027133405,3280,3290,3290,3280,1722
20231113,140000,33021472045,3290,3290,3290,3290,2204
20231113,135900,33014220885,3290,3285,3290,3285,3761
20231113,135800,33001864110,3285,3275,3285,3275,5289
20231113,135700,32984538480,3275,3275,3275,3270,1839
20231113,135600,32978516870,3280,3290,3290,3280,3982
20231113,135500,32965442325,3285,3290,3295,3285,1937
20231113,135400,32959072505,3290,3290,3295,3290,1968
20231113,135300,32952594925,3295,3295,3300,3285,3151
20231113,135200,32942237650,3295,3315,3320,3295,11084
20231113,135100,32905626650,3320,3310,3320,3310,998
20231113,135000,32902317220,3320,3315,3320,3310,3694
20231113,134900,32890078765,3315,3315,3320,3315,1131
20231113,134800,32886329490,3315,3325,3325,3315,8322
20231113,134700,32858711625,3320,3310,3325,3305,9894
20231113,134600,32825898765,3315,3305,3315,3300,6327
20231113,134500,32804971760,3305,3300,3305,3300,3994
20231113,134400,32791788030,3300,3305,3305,3295,1329
20231113,134300,32787402085,3305,3300,3305,3300,1327
20231113,134200,32783022490,3300,3300,3300,3290,265
20231113,134100,32782150120,3300,3290,3305,3290,4761
20231113,134000,32766453585,3295,3295,3295,3290,1087
20231113,133900,32762874450,3295,3290,3295,3285,2225
20231113,133800,32755557560,3290,3290,3295,3285,1395
20231113,133700,32750967545,3290,3285,3290,3285,6383
20231113,133600,32729998280,3285,3290,3290,3280,2680
20231113,133500,32721196495,3285,3295,3295,3280,6283
20231113,133400,32700573735,3295,3290,3295,3290,936
20231113,133300,32697494240,3295,3295,3295,3285,953
20231113,133200,32694358440,3300,3295,3310,3290,7314
20231113,133100,32670209005,3290,3280,3300,3280,4193
20231113,133000,32656406725,3280,3275,3280,3275,4446
20231113,132900,32641836325,3280,3280,3285,3275,2004
20231113,132800,32635265275,3280,3280,3285,3275,3866
20231113,132700,32622588795,3285,3295,3300,3280,9116
20231113,132600,32592605010,3290,3275,3300,3270,14019
20231113,132500,32546530330,3270,3255,3275,3250,12911
20231113,132400,32504466020,3250,3270,3275,3245,30737
20231113,132300,32404473410,3270,3280,3280,3270,2389
20231113,132200,32396649370,3275,3275,3285,3270,3343
20231113,132100,32385703105,3270,3280,3280,3270,2440
20231113,132000,32377712230,3280,3275,3285,3270,976
20231113,131900,32374517655,3275,3295,3295,3275,3025
20231113,131800,32364585360,3295,3295,3300,3280,12428
20231113,131700,32323753325,3295,3305,3305,3290,3802
20231113,131600,32311222300,3305,3290,3305,3285,13336
20231113,131500,32267291435,3290,3260,3290,3260,5561
20231113,131400,32249064055,3270,3255,3275,3255,3945
20231113,131300,32236182065,3255,3260,3275,3250,24726
20231113,131200,32155634450,3260,3275,3280,3250,30287
20231113,131100,32056853980,3280,3285,3285,3255,38817
20231113,131000,31929839890,3285,3295,3300,3275,38841
20231113,130900,31802210835,3295,3305,3310,3295,13543
20231113,130800,31757509415,3305,3305,3310,3295,6606
20231113,130700,31735690970,3305,3320,3320,3300,6093
20231113,130600,31715539265,3320,3300,3330,3290,17663
20231113,130500,31657214165,3300,3320,3320,3300,35845
20231113,130400,31538624430,3315,3325,3330,3315,5795
20231113,130300,31519363195,3330,3330,3330,3325,7533
20231113,130200,31494305935,3330,3330,3330,3325,3661
20231113,130100,31482117040,3325,3325,3330,3320,6493
20231113,130000,31460527410,3325,3330,3330,3320,10877
20231113,125900,31424361390,3325,3320,3340,3315,12586
20231113,125800,31382527675,3315,3315,3315,3315,14491
20231113,125700,31334490010,3325,3325,3325,3325,0
20231113,125600,31334490010,3325,3345,3345,3325,28440
20231113,125500,31239708175,3340,3350,3355,3340,4693
20231113,125400,31224013925,3350,3350,3355,3350,3541
20231113,125300,31212151280,3355,3360,3360,3355,3184
20231113,125200,31201468445,3360,3355,3360,3350,1642
20231113,125100,31195960260,3360,3370,3370,3355,8353
20231113,125000,31167880940,3365,3365,3370,3360,2095
20231113,124900,31160829685,3360,3360,3365,3360,486
20231113,124800,31159196030,3360,3345,3360,3345,6085
20231113,124700,31138787830,3345,3345,3350,3345,4870
20231113,124600,31122496675,3345,3350,3355,3345,4498
20231113,124500,31107441400,3350,3350,3355,3350,2610
20231113,124400,31098693815,3350,3350,3355,3345,5599
20231113,124300,31079935670,3350,3365,3365,3350,3302
20231113,124200,31068854175,3365,3350,3365,3350,3532
20231113,124100,31056989235,3355,3350,3370,3350,2775
20231113,124000,31047676920,3350,3345,3380,3335,11136
20231113,123900,31010369130,3345,3345,3355,3325,25302
20231113,123800,30925917940,3345,3370,3380,3340,29890
20231113,123700,30825782715,3375,3355,3375,3340,26544
20231113,123600,30736686120,3355,3405,3410,3345,60395
20231113,123500,30532567765,3405,3415,3420,3405,6850
20231113,123400,30509194560,3415,3410,3420,3410,7293
20231113,123300,30484301015,3415,3420,3420,3405,34465
20231113,123200,30366661595,3420,3440,3445,3420,33916
20231113,123100,30250361305,3445,3445,3450,3445,2198
20231113,123000,30242788960,3445,3450,3450,3445,6669
20231113,122900,30219796730,3450,3450,3455,3445,4169
20231113,122800,30205413635,3455,3470,3470,3450,6775
20231113,122700,30181977925,3465,3470,3470,3465,3931
20231113,122600,30168348330,3475,3480,3485,3475,3270
20231113,122500,30156977150,3480,3480,3485,3480,557
20231113,122400,30155038780,3485,3485,3485,3480,240
20231113,122300,30154202880,3485,3480,3485,3480,2772
20231113,122200,30144554255,3480,3480,3485,3480,2042
20231113,122100,30137446115,3485,3490,3490,3480,5124
20231113,122000,30119609815,3490,3485,3490,3485,661
20231113,121900,30117304035,3490,3490,3490,3485,619
20231113,121800,30115145225,3490,3485,3490,3485,3265
20231113,121700,30103764150,3485,3490,3490,3485,325
20231113,121600,30102630770,3490,3485,3490,3485,2558
20231113,121500,30093708085,3490,3475,3490,3475,2900
20231113,121400,30083608875,3480,3470,3480,3470,1678
20231113,121300,30077782215,3475,3475,3475,3470,364
20231113,121200,30076517920,3470,3470,3470,3465,2439
20231113,121100,30068063015,3475,3465,3480,3465,1570
20231113,121000,30062621440,3465,3465,3480,3465,1826
20231113,120900,30056278615,3465,3480,3480,3460,203
20231113,120800,30055575720,3460,3485,3485,3460,6890
20231113,120700,30031641440,3485,3475,3490,3475,2456
20231113,120600,30023081180,3480,3465,3495,3465,6282
20231113,120500,30001244765,3465,3455,3465,3455,1296
20231113,120400,29996757990,3455,3460,3460,3455,4279
20231113,120300,29981955795,3460,3455,3465,3455,1421
20231113,120200,29977038680,3460,3450,3465,3445,1228
20231113,120100,29972795535,3445,3450,3465,3440,6930
20231113,120000,29948907960,3445,3465,3465,3445,8155
20231113,115900,29920747820,3465,3475,3475,3465,3749
20231113,115800,29907744730,3470,3475,3480,3470,1888
20231113,115700,29901184930,3480,3480,3485,3475,3024
20231113,115600,29890661305,3480,3485,3490,3480,2422
20231113,115500,29882229155,3490,3495,3500,3485,2603
20231113,115400,29873142700,3495,3505,3505,3495,2633
20231113,115300,29863933700,3500,3525,3525,3445,28533
20231113,115200,29764468280,3520,3510,3525,3505,11544
20231113,115100,29723920060,3515,3525,3535,3495,15638
20231113,115000,29668869690,3525,3440,3530,3440,37882
20231113,114900,29536535395,3450,3450,3455,3435,6972
20231113,114800,29512548045,3450,3440,3460,3440,4639
20231113,114700,29496555535,3440,3450,3465,3435,15891
20231113,114600,29441845515,3460,3455,3460,3450,7640
20231113,114500,29415478830,3455,3450,3460,3435,17341
20231113,114400,29355754325,3450,3465,3465,3450,15933
20231113,114300,29300706300,3465,3455,3470,3450,10000
20231113,114200,29266130650,3455,3485,3485,3455,29847
20231113,114100,29162643785,3485,3490,3490,3480,5821
20231113,114000,29142369575,3490,3500,3500,3485,7897
20231113,113900,29114802840,3495,3495,3500,3495,3240
20231113,113800,29103470715,3495,3495,3500,3490,6255
20231113,113700,29081600740,3500,3490,3500,3485,5970
20231113,113600,29060756835,3490,3505,3505,3475,33708
20231113,113500,28943064810,3505,3510,3515,3505,26103
20231113,113400,28851516020,3515,3515,3520,3510,6619
20231113,113300,28828259775,3520,3525,3525,3515,5174
20231113,113200,28810056285,3515,3510,3535,3505,11474
20231113,113100,28769770745,3510,3545,3550,3510,25953
20231113,113000,28678355710,3550,3570,3570,3545,21671
20231113,112900,28601261555,3550,3565,3570,3550,19759
20231113,112800,28530873910,3555,3550,3565,3525,6470
20231113,112700,28507916975,3555,3585,3590,3520,52801
20231113,112600,28320460765,3580,3595,3595,3575,16404
20231113,112500,28261634350,3575,3585,3600,3575,42730
20231113,112400,28108204480,3585,3595,3595,3570,31894
20231113,112300,27993900400,3595,3565,3595,3555,38339
20231113,112200,27856678120,3565,3540,3565,3535,16680
20231113,112100,27797489705,3535,3545,3560,3535,7227
20231113,112000,27771865785,3560,3560,3560,3530,20872
20231113,111900,27697831805,3555,3570,3570,3550,22638
20231113,111800,27617271585,3570,3565,3575,3560,48622
20231113,111700,27443681565,3565,3555,3570,3555,72053
20231113,111600,27186992465,3560,3545,3560,3540,28623
20231113,111500,27085343900,3540,3530,3545,3525,18020
20231113,111400,27021589010,3525,3510,3530,3510,10462
20231113,111300,26984720835,3525,3520,3525,3510,9502
20231113,111200,26951299325,3520,3520,3520,3510,6276
20231113,111100,26929241755,3515,3510,3520,3505,4426
20231113,111000,26913676370,3520,3525,3530,3505,16503
20231113,110900,26855674370,3530,3510,3530,3505,7161
20231113,110800,26830459075,3505,3520,3520,3505,9805
20231113,110700,26796015785,3515,3495,3520,3495,8891
20231113,110600,26764846920,3500,3480,3500,3480,17593
20231113,110500,26703421350,3480,3510,3515,3480,63385
20231113,110400,26482105285,3515,3550,3550,3510,19684
20231113,110300,26412524260,3555,3540,3555,3540,8117
20231113,110200,26383690470,3555,3525,3560,3520,17811
20231113,110100,26320695115,3525,3510,3525,3510,8944
20231113,110000,26289231630,3520,3525,3530,3510,15796
20231113,105900,26233690255,3525,3555,3560,3525,27800
20231113,105800,26135148060,3545,3565,3565,3545,19927
20231113,105700,26064241460,3560,3550,3565,3550,22386
20231113,105600,25984519865,3555,3550,3555,3545,12524
20231113,105500,25940060130,3545,3565,3565,3545,33817
20231113,105400,25819836765,3565,3555,3565,3550,21837
20231113,105300,25742142140,3555,3540,3560,3535,25373
20231113,105200,25652071110,3540,3540,3540,3535,7858
20231113,105100,25624259635,3535,3540,3540,3530,13245
20231113,105000,25577432880,3540,3530,3545,3530,13580
20231113,104900,25529380160,3540,3525,3540,3520,11748
20231113,104800,25487866640,3520,3515,3530,3510,9986
20231113,104700,25452713785,3510,3520,3520,3510,2414
20231113,104600,25444226980,3520,3505,3520,3505,9220
20231113,104500,25411821575,3505,3520,3520,3505,3351
20231113,104400,25400048795,3510,3515,3520,3505,7549
20231113,104300,25373517280,3515,3510,3520,3510,5082
20231113,104200,25355646930,3520,3520,3520,3510,5497
20231113,104100,25336322930,3520,3515,3525,3510,5655
20231113,104000,25316460425,3525,3505,3530,3500,15278
20231113,103900,25262820515,3510,3535,3535,3500,13942
20231113,103800,25213799195,3535,3535,3535,3525,11624
20231113,103700,25172764510,3530,3530,3550,3525,10993
20231113,103600,25133888945,3530,3550,3555,3500,47757
20231113,103500,24965772115,3555,3565,3565,3545,23788
20231113,103400,24881147830,3560,3540,3565,3535,34364
20231113,103300,24759119165,3545,3545,3555,3535,21178
20231113,103200,24684019880,3550,3535,3550,3535,19797
20231113,103100,24613902035,3540,3560,3560,3535,33743
20231113,103000,24494234050,3560,3545,3560,3540,48853
20231113,102900,24320649220,3540,3530,3545,3520,22563
20231113,102800,24240890270,3525,3525,3535,3520,43306
20231113,102700,24088054640,3520,3520,3525,3515,24531
20231113,102600,24001653070,3515,3510,3520,3510,15391
20231113,102500,23947501760,3515,3515,3515,3505,13581
20231113,102400,23899816475,3510,3510,3515,3505,14804
20231113,102300,23847862245,3505,3510,3515,3505,16868
20231113,102200,23788654480,3515,3515,3515,3510,12581
20231113,102100,23744449065,3515,3515,3515,3510,22437
20231113,102000,23665608335,3515,3500,3515,3500,17735
20231113,101900,23603311385,3510,3500,3510,3495,18457
20231113,101800,23538636940,3495,3495,3500,3495,4813
20231113,101700,23521801540,3495,3500,3500,3490,5307
20231113,101600,23503262580,3500,3505,3510,3490,16830
20231113,101500,23444368790,3505,3495,3510,3490,26241
20231113,101400,23352500020,3500,3475,3500,3475,36926
20231113,101300,23223626530,3475,3470,3475,3465,8821
20231113,101200,23192994345,3470,3475,3480,3465,19467
20231113,101100,23125359630,3475,3465,3475,3460,5464
20231113,101000,23106405870,3470,3450,3470,3450,3894
20231113,100900,23092943030,3455,3450,3470,3445,6641
20231113,100800,23069987115,3450,3460,3465,3450,6114
20231113,100700,23048855760,3460,3445,3460,3440,5548
20231113,100600,23029713780,3455,3445,3455,3430,14554
20231113,100500,22979652190,3450,3455,3455,3440,14634
20231113,100400,22929205290,3445,3445,3450,3440,15113
20231113,100300,22877158400,3440,3445,3450,3430,38382
20231113,100200,22745248130,3445,3465,3475,3445,17968
20231113,100100,22683208665,3465,3470,3475,3435,93076
20231113,100000,22361732745,3475,3485,3490,3470,12406
20231113,095900,22318568900,3480,3480,3490,3480,17843
20231113,095800,22256458365,3480,3510,3510,3480,25799
20231113,095700,22166326060,3505,3505,3515,3495,15349
20231113,095600,22112599725,3505,3500,3515,3500,8968
20231113,095500,22081150820,3500,3520,3525,3490,31957
20231113,095400,21969116940,3520,3500,3525,3495,23225
20231113,095300,21887630545,3495,3475,3500,3465,20249
20231113,095200,21817162190,3470,3495,3495,3470,24139
20231113,095100,21733217275,3495,3505,3505,3480,18667
20231113,095000,21667915615,3495,3500,3505,3465,72860
20231113,094900,21414390435,3505,3525,3525,3465,160160
20231113,094800,20853963255,3525,3540,3540,3525,17815
20231113,094700,20791079250,3535,3540,3545,3530,15741
20231113,094600,20735405850,3540,3535,3550,3530,15248
20231113,094500,20681490710,3535,3575,3580,3530,35582
20231113,094400,20554952880,3580,3560,3580,3550,40550
20231113,094300,20410324075,3555,3535,3565,3530,26095
20231113,094200,20317914135,3535,3550,3550,3525,69056
20231113,094100,20073871185,3550,3565,3575,3550,59011
20231113,094000,19863691590,3570,3555,3570,3545,31101
20231113,093900,19753121325,3555,3585,3585,3550,42194
20231113,093800,19602804870,3575,3600,3600,3570,20606
20231113,093700,19528959870,3595,3610,3610,3570,32103
20231113,093600,19413624930,3600,3565,3610,3555,73749
20231113,093500,19149188860,3565,3575,3575,3555,46823
20231113,093400,18982419980,3570,3615,3620,3555,120829
20231113,093300,18550637090,3615,3600,3615,3590,27852
20231113,093200,18450251135,3595,3605,3620,3580,54709
20231113,093100,18253309375,3605,3640,3650,3575,149927
20231113,093000,17712202335,3645,3675,3680,3640,116281
20231113,092900,17286632290,3670,3635,3670,3615,101158
20231113,092800,16917764750,3635,3630,3660,3605,169107
20231113,092700,16303580205,3630,3660,3685,3590,267240
20231113,092600,15332079780,3670,3690,3730,3620,397715
20231113,092500,13871025540,3745,3745,3745,3745,0
20231113,092400,13871025540,3745,3745,3745,3745,0
20231113,092300,13871025540,3745,3550,3745,3535,528589
20231113,092200,11926292780,3550,3555,3555,3530,42399
20231113,092100,11776152135,3550,3530,3570,3525,50899
20231113,092000,11595330415,3530,3510,3535,3480,39732
20231113,091900,11456153565,3505,3540,3550,3480,74694
20231113,091800,11193887210,3540,3540,3560,3530,45988
20231113,091700,11030741310,3540,3525,3550,3525,14308
20231113,091600,10980145755,3515,3570,3575,3515,78516
20231113,091500,10702020100,3575,3580,3605,3535,184198
20231113,091400,10042820210,3580,3525,3585,3515,132943
20231113,091300,9570171735,3530,3515,3530,3500,56365
20231113,091200,9371960845,3505,3470,3520,3455,45786
20231113,091100,9212312765,3470,3485,3490,3455,80854
20231113,091000,8931690245,3485,3495,3500,3475,22770
20231113,090900,8852335305,3475,3495,3500,3470,90251
20231113,090800,8538535895,3495,3495,3535,3495,63909
20231113,090700,8313955950,3505,3480,3540,3475,79409
20231113,090600,8034619275,3495,3500,3515,3470,98258
20231113,090500,7691806855,3500,3595,3605,3475,256448
20231113,090400,6788205665,3595,3505,3645,3505,426906
20231113,090300,5255562845,3520,3535,3545,3455,206710
20231113,090200,4532861235,3530,3480,3585,3470,443304
20231113,090100,2975353395,3480,3420,3490,3415,299467
20231113,090000,1934913215,3420,3405,3470,3390,565032