KissMeData/066790/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,193900,55435936595,3240,3240,3240,3240,58859
20231116,193800,55435936595,3240,3240,3240,3240,0
20231116,193700,55435936595,3240,3240,3240,3240,0
20231116,193600,55435936595,3240,3240,3240,3240,0
20231116,193500,55435936595,3240,3240,3240,3240,0
20231116,193400,55435936595,3240,3240,3240,3240,0
20231116,193300,55435936595,3240,3240,3240,3240,0
20231116,193200,55435936595,3240,3240,3240,3240,0
20231116,193100,55435936595,3240,3240,3240,3240,0
20231116,193000,55435936595,3240,3240,3240,3240,0
20231116,192900,55435936595,3240,3240,3240,3240,0
20231116,192800,55435936595,3240,3240,3240,3240,0
20231116,192700,55435936595,3240,3240,3240,3240,0
20231116,192600,55435936595,3240,3240,3240,3240,0
20231116,192500,55435936595,3240,3240,3240,3240,0
20231116,192400,55435936595,3240,3240,3240,3240,0
20231116,192300,55435936595,3240,3240,3240,3240,0
20231116,192200,55435936595,3240,3240,3240,3240,0
20231116,192100,55435936595,3240,3240,3240,3240,0
20231116,192000,55435936595,3240,3240,3240,3240,0
20231116,191900,55435936595,3240,3240,3240,3240,0
20231116,191800,55435936595,3240,3240,3240,3240,0
20231116,191700,55435936595,3240,3240,3240,3240,0
20231116,191600,55435936595,3240,3240,3240,3240,0
20231116,191500,55435936595,3240,3240,3240,3240,0
20231116,191400,55435936595,3240,3240,3240,3240,0
20231116,191300,55435936595,3240,3240,3240,3240,0
20231116,191200,55435936595,3240,3240,3240,3240,0
20231116,191100,55435936595,3240,3240,3240,3240,0
20231116,191000,55435936595,3240,3240,3240,3240,0
20231116,190900,55435936595,3240,3240,3240,3240,58859
20231116,190800,55435936595,3240,3240,3240,3240,0
20231116,190700,55435936595,3240,3240,3240,3240,0
20231116,190600,55435936595,3240,3240,3240,3240,0
20231116,190500,55435936595,3240,3240,3240,3240,0
20231116,190400,55435936595,3240,3240,3240,3240,0
20231116,190300,55435936595,3240,3240,3240,3240,0
20231116,190200,55435936595,3240,3240,3240,3240,0
20231116,190100,55435936595,3240,3240,3240,3240,0
20231116,190000,55435936595,3240,3240,3240,3240,0
20231116,185900,55435936595,3240,3240,3240,3240,0
20231116,185800,55435936595,3240,3240,3240,3240,0
20231116,185700,55435936595,3240,3240,3240,3240,0
20231116,185600,55435936595,3240,3240,3240,3240,0
20231116,185500,55435936595,3240,3240,3240,3240,0
20231116,185400,55435936595,3240,3240,3240,3240,0
20231116,185300,55435936595,3240,3240,3240,3240,0
20231116,185200,55435936595,3240,3240,3240,3240,0
20231116,185100,55435936595,3240,3240,3240,3240,0
20231116,185000,55435936595,3240,3240,3240,3240,0
20231116,184900,55435936595,3240,3240,3240,3240,0
20231116,184800,55435936595,3240,3240,3240,3240,0
20231116,184700,55435936595,3240,3240,3240,3240,0
20231116,184600,55435936595,3240,3240,3240,3240,0
20231116,184500,55435936595,3240,3240,3240,3240,0
20231116,184400,55435936595,3240,3240,3240,3240,0
20231116,184300,55435936595,3240,3240,3240,3240,0
20231116,184200,55435936595,3240,3240,3240,3240,0
20231116,184100,55435936595,3240,3240,3240,3240,0
20231116,184000,55435936595,3240,3240,3240,3240,0
20231116,183900,55435936595,3240,3240,3240,3240,58859
20231116,183800,55435936595,3240,3240,3240,3240,0
20231116,183700,55435936595,3240,3240,3240,3240,0
20231116,183600,55435936595,3240,3240,3240,3240,0
20231116,183500,55435936595,3240,3240,3240,3240,0
20231116,183400,55435936595,3240,3240,3240,3240,0
20231116,183300,55435936595,3240,3240,3240,3240,0
20231116,183200,55435936595,3240,3240,3240,3240,0
20231116,183100,55435936595,3240,3240,3240,3240,0
20231116,183000,55435936595,3240,3240,3240,3240,0
20231116,182900,55435936595,3240,3240,3240,3240,0
20231116,182800,55435936595,3240,3240,3240,3240,0
20231116,182700,55435936595,3240,3240,3240,3240,0
20231116,182600,55435936595,3240,3240,3240,3240,0
20231116,182500,55435936595,3240,3240,3240,3240,0
20231116,182400,55435936595,3240,3240,3240,3240,0
20231116,182300,55435936595,3240,3240,3240,3240,0
20231116,182200,55435936595,3240,3240,3240,3240,0
20231116,182100,55435936595,3240,3240,3240,3240,0
20231116,182000,55435936595,3240,3240,3240,3240,0
20231116,181900,55435936595,3240,3240,3240,3240,0
20231116,181800,55435936595,3240,3240,3240,3240,0
20231116,181700,55435936595,3240,3240,3240,3240,0
20231116,181600,55435936595,3240,3240,3240,3240,0
20231116,181500,55435936595,3240,3240,3240,3240,0
20231116,181400,55435936595,3240,3240,3240,3240,0
20231116,181300,55435936595,3240,3240,3240,3240,0
20231116,181200,55435936595,3240,3240,3240,3240,0
20231116,181100,55435936595,3240,3240,3240,3240,0
20231116,181000,55435936595,3240,3240,3240,3240,0
20231116,180900,55435936595,3240,3240,3240,3240,58859
20231116,180800,55435936595,3240,3240,3240,3240,0
20231116,180700,55435936595,3240,3240,3240,3240,0
20231116,180600,55435936595,3240,3240,3240,3240,0
20231116,180500,55435936595,3240,3240,3240,3240,0
20231116,180400,55435936595,3240,3240,3240,3240,0
20231116,180300,55435936595,3240,3240,3240,3240,0
20231116,180200,55435936595,3240,3240,3240,3240,0
20231116,180100,55435936595,3240,3240,3240,3240,0
20231116,180000,55435936595,3240,3240,3240,3240,0
20231116,175900,55435936595,3240,3240,3240,3240,0
20231116,175800,55435936595,3240,3240,3240,3240,0
20231116,175700,55435936595,3240,3240,3240,3240,0
20231116,175600,55435936595,3240,3240,3240,3240,0
20231116,175500,55435936595,3240,3240,3240,3240,0
20231116,175400,55435936595,3240,3240,3240,3240,0
20231116,175300,55435936595,3240,3240,3240,3240,0
20231116,175200,55435936595,3240,3240,3240,3240,0
20231116,175100,55435936595,3240,3240,3240,3240,0
20231116,175000,55435936595,3240,3240,3240,3240,0
20231116,174900,55435936595,3240,3240,3240,3240,0
20231116,174800,55435936595,3240,3240,3240,3240,0
20231116,174700,55435936595,3240,3240,3240,3240,0
20231116,174600,55435936595,3240,3240,3240,3240,0
20231116,174500,55435936595,3240,3240,3240,3240,0
20231116,174400,55435936595,3240,3240,3240,3240,0
20231116,174300,55435936595,3240,3240,3240,3240,0
20231116,174200,55435936595,3240,3240,3240,3240,0
20231116,174100,55435936595,3240,3240,3240,3240,0
20231116,174000,55435936595,3240,3240,3240,3240,0
20231116,173900,55435936595,3240,3240,3240,3240,58859
20231116,173800,55435936595,3240,3240,3240,3240,0
20231116,173700,55435936595,3240,3240,3240,3240,0
20231116,173600,55435936595,3240,3240,3240,3240,0
20231116,173500,55435936595,3240,3240,3240,3240,0
20231116,173400,55435936595,3240,3240,3240,3240,0
20231116,173300,55435936595,3240,3240,3240,3240,0
20231116,173200,55435936595,3240,3240,3240,3240,0
20231116,173100,55435936595,3240,3240,3240,3240,0
20231116,173000,55435936595,3240,3240,3240,3240,0
20231116,172900,55435936595,3240,3240,3240,3240,0
20231116,172800,55435936595,3240,3240,3240,3240,0
20231116,172700,55435936595,3240,3240,3240,3240,0
20231116,172600,55435936595,3240,3240,3240,3240,0
20231116,172500,55435936595,3240,3240,3240,3240,0
20231116,172400,55435936595,3240,3240,3240,3240,0
20231116,172300,55435936595,3240,3240,3240,3240,0
20231116,172200,55435936595,3240,3240,3240,3240,0
20231116,172100,55435936595,3240,3240,3240,3240,0
20231116,172000,55435936595,3240,3240,3240,3240,0
20231116,171900,55435936595,3240,3240,3240,3240,0
20231116,171800,55435936595,3240,3240,3240,3240,0
20231116,171700,55435936595,3240,3240,3240,3240,0
20231116,171600,55435936595,3240,3240,3240,3240,0
20231116,171500,55435936595,3240,3240,3240,3240,0
20231116,171400,55435936595,3240,3240,3240,3240,0
20231116,171300,55435936595,3240,3240,3240,3240,0
20231116,171200,55435936595,3240,3240,3240,3240,0
20231116,171100,55435936595,3240,3240,3240,3240,0
20231116,171000,55435936595,3240,3240,3240,3240,0
20231116,170900,55435936595,3240,3240,3240,3240,58859
20231116,170800,55435936595,3240,3240,3240,3240,0
20231116,170700,55435936595,3240,3240,3240,3240,0
20231116,170600,55435936595,3240,3240,3240,3240,0
20231116,170500,55435936595,3240,3240,3240,3240,0
20231116,170400,55435936595,3240,3240,3240,3240,0
20231116,170300,55435936595,3240,3240,3240,3240,0
20231116,170200,55435936595,3240,3240,3240,3240,0
20231116,170100,55435936595,3240,3240,3240,3240,0
20231116,170000,55435936595,3240,3240,3240,3240,0
20231116,165900,55435936595,3240,3240,3240,3240,0
20231116,165800,55435936595,3240,3240,3240,3240,0
20231116,165700,55435936595,3240,3240,3240,3240,0
20231116,165600,55435936595,3240,3240,3240,3240,0
20231116,165500,55435936595,3240,3240,3240,3240,0
20231116,165400,55435936595,3240,3240,3240,3240,0
20231116,165300,55435936595,3240,3240,3240,3240,0
20231116,165200,55435936595,3240,3240,3240,3240,0
20231116,165100,55435936595,3240,3240,3240,3240,0
20231116,165000,55435936595,3240,3240,3240,3240,0
20231116,164900,55435936595,3240,3240,3240,3240,0
20231116,164800,55435936595,3240,3240,3240,3240,0
20231116,164700,55435936595,3240,3240,3240,3240,0
20231116,164600,55435936595,3240,3240,3240,3240,0
20231116,164500,55435936595,3240,3240,3240,3240,0
20231116,164400,55435936595,3240,3240,3240,3240,0
20231116,164300,55435936595,3240,3240,3240,3240,0
20231116,164200,55435936595,3240,3240,3240,3240,0
20231116,164100,55435936595,3240,3240,3240,3240,0
20231116,164000,55435936595,3240,3240,3240,3240,0
20231116,163900,55435936595,3240,3240,3240,3240,58859
20231116,163800,55435936595,3240,3240,3240,3240,0
20231116,163700,55435936595,3240,3240,3240,3240,0
20231116,163600,55435936595,3240,3240,3240,3240,0
20231116,163500,55435936595,3240,3240,3240,3240,0
20231116,163400,55435936595,3240,3240,3240,3240,0
20231116,163300,55435936595,3240,3240,3240,3240,0
20231116,163200,55435936595,3240,3240,3240,3240,0
20231116,163100,55435936595,3240,3240,3240,3240,0
20231116,163000,55435936595,3240,3240,3240,3240,58859
20231116,162900,55245233435,3215,3215,3215,3215,0
20231116,162800,55245233435,3215,3215,3215,3215,0
20231116,162700,55245233435,3215,3215,3215,3215,0
20231116,162600,55245233435,3215,3215,3215,3215,0
20231116,162500,55245233435,3215,3215,3215,3215,0
20231116,162400,55245233435,3215,3215,3215,3215,0
20231116,162300,55245233435,3215,3215,3215,3215,0
20231116,162200,55245233435,3215,3215,3215,3215,0
20231116,162100,55245233435,3215,3215,3215,3215,0
20231116,162000,55245233435,3215,3215,3215,3215,0
20231116,161900,55245233435,3215,3215,3220,3210,15336
20231116,161800,55195927225,3215,3220,3220,3210,21335
20231116,161700,55127335620,3220,3215,3220,3215,14454
20231116,161600,55080853425,3215,3220,3225,3215,6834
20231116,161500,55058852745,3225,3220,3230,3220,13946
20231116,161400,55013865585,3225,3205,3225,3205,13108
20231116,161300,54971678440,3210,3220,3225,3205,11271
20231116,161200,54935492190,3220,3205,3225,3200,8596
20231116,161100,54907845970,3205,3190,3215,3185,10638
20231116,161000,54873831325,3190,3185,3190,3165,69186
20231116,160900,54653999140,3190,3200,3215,3190,23228
20231116,160800,54579775595,3215,3205,3220,3200,23313
20231116,160700,54505068115,3205,3205,3225,3205,20505
20231116,160600,54439311940,3205,3225,3240,3205,29550
20231116,160500,54344148620,3225,3240,3245,3225,15238
20231116,160400,54294885275,3240,3240,3245,3235,9369
20231116,160300,54264519405,3235,3230,3245,3230,13316
20231116,160200,54221404670,3230,3230,3235,3225,4373
20231116,160100,54207282545,3230,3225,3235,3225,16711
20231116,160000,54153322305,3225,3230,3230,3225,5699
20231116,155900,54134932475,3230,3230,3230,3220,5612
20231116,155800,54116827510,3230,3220,3230,3220,8341
20231116,155700,54089940475,3220,3220,3230,3215,7999
20231116,155600,54064181520,3215,3215,3215,3210,4163
20231116,155500,54050798600,3220,3205,3220,3205,9610
20231116,155400,54019971250,3205,3205,3210,3200,17231
20231116,155300,53964759320,3210,3210,3220,3205,11716
20231116,155200,53927162170,3210,3220,3220,3210,20102
20231116,155100,53862489240,3215,3230,3240,3215,10569
20231116,155000,53828356895,3230,3245,3245,3230,13964
20231116,154900,53783122505,3245,3250,3260,3245,25513
20231116,154800,53700147240,3255,3240,3260,3235,37730
20231116,154700,53577491700,3240,3220,3240,3220,20606
20231116,154600,53510895695,3220,3220,3225,3220,12075
20231116,154500,53472013595,3225,3220,3225,3220,5541
20231116,154400,53454171510,3220,3225,3230,3220,10695
20231116,154300,53419709875,3225,3220,3230,3215,12932
20231116,154200,53378015355,3220,3230,3235,3215,17662
20231116,154100,53320994955,3230,3220,3230,3215,9549
20231116,154000,53290249460,3220,3210,3220,3205,9808
20231116,153900,53258743035,3210,3210,3215,3195,9063
20231116,153800,53229707790,3215,3200,3215,3195,17259
20231116,153700,53174436575,3195,3205,3210,3190,5657
20231116,153600,53156348450,3190,3205,3215,3190,20036
20231116,153500,53092267970,3210,3200,3215,3200,3152
20231116,153400,53082146990,3200,3195,3200,3195,7870
20231116,153300,53056967225,3195,3210,3210,3190,6280
20231116,153200,53036880725,3205,3225,3225,3205,10120
20231116,153100,53004371060,3225,3230,3240,3215,13665
20231116,153000,52960212800,3230,3205,3240,3195,35668
20231116,152900,52845111400,3205,3195,3210,3190,17134
20231116,152800,52790318095,3195,3195,3195,3180,36989
20231116,152700,52672457500,3195,3200,3200,3185,11801
20231116,152600,52634787135,3200,3190,3200,3185,17731
20231116,152500,52578250350,3190,3205,3210,3180,40405
20231116,152400,52449354840,3205,3210,3210,3200,6697
20231116,152300,52427885430,3210,3220,3225,3200,38434
20231116,152200,52304675995,3220,3225,3230,3220,10403
20231116,152100,52271112680,3225,3230,3230,3220,10665
20231116,152000,52236739355,3230,3215,3240,3215,20623
20231116,151900,52170181160,3230,3215,3235,3200,55895
20231116,151800,51990301460,3210,3240,3240,3200,40707
20231116,151700,51859308675,3240,3250,3255,3225,53720
20231116,151600,51685430305,3255,3310,3310,3230,107085
20231116,151500,51334263490,3300,3200,3320,3200,187159
20231116,151400,50721051035,3200,3180,3200,3175,27385
20231116,151300,50633795705,3180,3165,3180,3165,7461
20231116,151200,50610155850,3165,3190,3190,3165,11844
20231116,151100,50572578130,3190,3165,3190,3165,9875
20231116,151000,50541214245,3165,3175,3180,3160,36859
20231116,150900,50424531785,3175,3190,3195,3170,62021
20231116,150800,50227439695,3190,3180,3200,3180,32624
20231116,150700,50123307060,3185,3195,3195,3165,29726
20231116,150600,50028827870,3190,3185,3195,3160,69501
20231116,150500,49807797770,3185,3165,3210,3160,53698
20231116,150400,49636475390,3175,3195,3200,3150,198479
20231116,150300,49006653635,3195,3200,3220,3190,64182
20231116,150200,48801245900,3200,3230,3230,3200,36858
20231116,150100,48682817020,3230,3220,3240,3210,39177
20231116,150000,48556450925,3225,3200,3225,3185,43169
20231116,145900,48418156730,3200,3180,3220,3175,72678
20231116,145800,48185802245,3185,3190,3200,3160,82673
20231116,145700,47922705630,3195,3280,3285,3150,225059
20231116,145600,47204880370,3280,3285,3305,3280,93161
20231116,145500,46898449180,3300,3305,3320,3225,154612
20231116,145400,46391157170,3340,3340,3340,3340,0
20231116,145300,46391157170,3340,3240,3340,3240,122609
20231116,145200,45987741080,3240,3255,3270,3220,162068
20231116,145100,45462306175,3260,3075,3270,3065,448842
20231116,145000,44037357155,3070,3040,3140,3040,367710
20231116,144900,42917030520,3020,3020,3020,3020,0
20231116,144800,42917030520,3020,3350,3350,3020,296199
20231116,144700,41962725990,3350,3350,3350,3345,14572
20231116,144600,41913976680,3350,3355,3360,3345,12871
20231116,144500,41870849085,3350,3350,3360,3350,4684
20231116,144400,41855135380,3360,3350,3360,3345,6727
20231116,144300,41832601735,3350,3350,3360,3350,11037
20231116,144200,41795617775,3350,3365,3365,3350,16917
20231116,144100,41738851545,3365,3375,3375,3360,13862
20231116,144000,41692237320,3375,3370,3380,3360,11194
20231116,143900,41654568955,3370,3380,3380,3370,11757
20231116,143800,41614836325,3380,3360,3385,3360,4015
20231116,143700,41601303940,3360,3385,3385,3360,4811
20231116,143600,41585111285,3385,3375,3390,3365,11324
20231116,143500,41546900195,3375,3375,3375,3370,7016
20231116,143400,41523222705,3370,3385,3385,3370,1533
20231116,143300,41518044755,3385,3370,3385,3370,9874
20231116,143200,41484736045,3370,3370,3375,3365,9436
20231116,143100,41452955060,3370,3370,3370,3360,9076
20231116,143000,41422416210,3370,3365,3370,3360,5227
20231116,142900,41404847840,3365,3375,3375,3360,4053
20231116,142800,41391207485,3375,3360,3380,3360,3229
20231116,142700,41380322110,3365,3375,3375,3360,8104
20231116,142600,41353044400,3365,3370,3385,3365,9342
20231116,142500,41321490375,3380,3365,3390,3355,13655
20231116,142400,41275436775,3355,3355,3365,3350,14221
20231116,142300,41227722910,3360,3370,3380,3355,16456
20231116,142200,41172315985,3360,3360,3370,3355,12389
20231116,142100,41130658490,3355,3365,3365,3355,7864
20231116,142000,41104251955,3365,3350,3365,3350,5907
20231116,141900,41084460195,3365,3350,3365,3345,24148
20231116,141800,41003575215,3350,3345,3375,3340,22747
20231116,141700,40927349280,3360,3390,3390,3330,62739
20231116,141600,40716950380,3390,3375,3390,3375,6466
20231116,141500,40695076525,3375,3380,3380,3370,7316
20231116,141400,40670415035,3375,3370,3380,3365,13703
20231116,141300,40624197215,3370,3370,3375,3370,2718
20231116,141200,40615034300,3375,3390,3390,3375,1306
20231116,141100,40610619230,3380,3395,3395,3380,9995
20231116,141000,40576723280,3390,3390,3400,3390,16664
20231116,140900,40520178190,3380,3380,3390,3375,11223
20231116,140800,40482235240,3375,3380,3395,3375,33109
20231116,140700,40370261310,3375,3365,3385,3340,55322
20231116,140600,40184800330,3355,3355,3370,3350,20023
20231116,140500,40117637165,3355,3380,3380,3355,27706
20231116,140400,40024478465,3380,3370,3380,3365,20030
20231116,140300,39956934080,3375,3375,3375,3370,6576
20231116,140200,39934747695,3380,3370,3385,3350,10981
20231116,140100,39897695575,3350,3385,3385,3350,22903
20231116,140000,39820622055,3385,3395,3395,3385,12089
20231116,135900,39779648435,3395,3415,3415,3390,6426
20231116,135800,39757812350,3420,3395,3425,3390,22897
20231116,135700,39679743955,3395,3380,3395,3380,11114
20231116,135600,39642091545,3385,3380,3390,3380,12766
20231116,135500,39598861425,3380,3370,3385,3365,5644
20231116,135400,39579835770,3365,3365,3380,3360,14752
20231116,135300,39530217440,3365,3370,3380,3360,41100
20231116,135200,39391920080,3370,3370,3370,3365,8492
20231116,135100,39363321690,3370,3365,3380,3365,16955
20231116,135000,39306234525,3370,3380,3395,3360,36461
20231116,134900,39183318205,3375,3380,3380,3375,17205
20231116,134800,39125220520,3380,3390,3390,3380,23706
20231116,134700,39045015025,3390,3390,3395,3385,8592
20231116,134600,39015888035,3390,3395,3405,3390,8642
20231116,134500,38986541475,3395,3400,3405,3395,7736
20231116,134400,38960242895,3400,3405,3410,3400,5545
20231116,134300,38941361290,3405,3400,3415,3400,30589
20231116,134200,38837093405,3400,3385,3400,3385,5227
20231116,134100,38819346050,3385,3400,3405,3385,7847
20231116,134000,38792713945,3400,3405,3445,3400,63258
20231116,133900,38576648255,3405,3390,3405,3380,28457
20231116,133800,38479954245,3390,3385,3390,3385,10359
20231116,133700,38444851345,3385,3380,3385,3355,16858
20231116,133600,38388125515,3375,3375,3380,3375,8472
20231116,133500,38359517110,3380,3360,3385,3360,9602
20231116,133400,38327115425,3365,3365,3365,3360,5267
20231116,133300,38309412790,3365,3375,3375,3360,7024
20231116,133200,38285769835,3370,3380,3380,3365,7141
20231116,133100,38261698010,3370,3380,3385,3365,16200
20231116,133000,38207113450,3380,3360,3380,3350,51745
20231116,132900,38033296535,3360,3375,3380,3360,13798
20231116,132800,37986815385,3380,3360,3385,3355,13179
20231116,132700,37942347905,3360,3350,3375,3345,15153
20231116,132600,37891597775,3350,3360,3365,3340,44390
20231116,132500,37742915510,3360,3380,3380,3360,17552
20231116,132400,37683783885,3375,3330,3385,3330,50227
20231116,132300,37514954005,3330,3360,3360,3330,72631
20231116,132200,37271787920,3355,3380,3385,3355,59072
20231116,132100,37072600880,3380,3395,3395,3380,23506
20231116,132000,36993017655,3395,3390,3395,3385,11377
20231116,131900,36954448195,3390,3395,3400,3390,11843
20231116,131800,36914287140,3395,3380,3400,3375,14595
20231116,131700,36864940900,3375,3410,3410,3375,94340
20231116,131600,36544840075,3405,3420,3420,3405,13457
20231116,131500,36498965320,3420,3405,3420,3405,22775
20231116,131400,36421302495,3405,3405,3425,3400,19502
20231116,131300,36354794730,3405,3405,3410,3395,56618
20231116,131200,36162113880,3405,3410,3420,3405,54264
20231116,131100,35977096110,3410,3445,3445,3410,71911
20231116,131000,35731195100,3445,3470,3470,3445,55677
20231116,130900,35538654490,3465,3480,3480,3460,35255
20231116,130800,35416290025,3475,3450,3480,3450,57892
20231116,130700,35215689540,3455,3465,3475,3455,44017
20231116,130600,35063078785,3465,3460,3470,3460,28798
20231116,130500,34963270910,3465,3465,3475,3455,50271
20231116,130400,34788996835,3455,3445,3485,3440,141553
20231116,130300,34298412535,3445,3440,3450,3430,23560
20231116,130200,34217310065,3430,3415,3440,3410,19786
20231116,130100,34149512000,3410,3410,3425,3405,12065
20231116,130000,34108240830,3405,3425,3435,3405,16631
20231116,125900,34051293765,3420,3415,3420,3400,41853
20231116,125800,33908719005,3415,3430,3430,3415,23094
20231116,125700,33829732915,3430,3430,3445,3415,41567
20231116,125600,33687372780,3430,3450,3460,3430,20035
20231116,125500,33618335825,3450,3430,3450,3425,63928
20231116,125400,33398971885,3435,3465,3465,3430,56260
20231116,125300,33205023740,3460,3470,3480,3450,44193
20231116,125200,33051975460,3470,3470,3485,3465,79665
20231116,125100,32775239070,3470,3475,3475,3435,80889
20231116,125000,32495465970,3470,3425,3485,3415,109191
20231116,124900,32117599295,3415,3400,3425,3390,36824
20231116,124800,31992537810,3395,3410,3415,3395,52670
20231116,124700,31813215050,3415,3410,3435,3410,21249
20231116,124600,31740584065,3415,3460,3460,3405,79258
20231116,124500,31468365695,3455,3470,3470,3440,115718
20231116,124400,31068094050,3470,3425,3470,3425,143696
20231116,124300,30572619600,3430,3460,3465,3405,99423
20231116,124200,30231225380,3455,3415,3460,3415,143963
20231116,124100,29737876975,3415,3395,3415,3390,49701
20231116,124000,29568476680,3385,3390,3395,3385,14416
20231116,123900,29519628050,3390,3400,3400,3390,7841
20231116,123800,29493008815,3400,3400,3400,3395,12715
20231116,123700,29449821570,3395,3395,3400,3390,10558
20231116,123600,29413978490,3395,3400,3400,3390,9914
20231116,123500,29380324750,3395,3410,3410,3395,18324
20231116,123400,29317897595,3410,3395,3410,3390,10854
20231116,123300,29280972915,3390,3395,3395,3380,18983
20231116,123200,29216637265,3395,3395,3400,3390,18135
20231116,123100,29155071330,3395,3395,3400,3380,14160
20231116,123000,29107037975,3395,3380,3395,3380,1321
20231116,122900,29102556145,3380,3390,3390,3375,21205
20231116,122800,29030935510,3390,3405,3405,3390,15560
20231116,122700,28978083210,3410,3410,3410,3400,23358
20231116,122600,28898525990,3410,3390,3410,3390,25657
20231116,122500,28811276890,3395,3395,3395,3385,8280
20231116,122400,28783235025,3395,3395,3395,3390,15527
20231116,122300,28730539300,3395,3390,3395,3385,8190
20231116,122200,28702777955,3390,3375,3390,3370,17997
20231116,122100,28641928635,3375,3390,3390,3375,9209
20231116,122000,28610787055,3385,3380,3385,3380,4619
20231116,121900,28595159135,3385,3375,3385,3365,10227
20231116,121800,28560691235,3370,3365,3370,3360,4416
20231116,121700,28545826865,3365,3370,3370,3365,4256
20231116,121600,28531495815,3370,3370,3375,3365,10537
20231116,121500,28496007615,3370,3355,3370,3350,12224
20231116,121400,28454948705,3355,3340,3360,3340,17908
20231116,121300,28394991390,3350,3375,3375,3330,30259
20231116,121200,28293933470,3375,3390,3390,3375,8454
20231116,121100,28265337575,3385,3400,3400,3385,14900
20231116,121000,28214799090,3395,3395,3400,3385,8860
20231116,120900,28184725705,3395,3395,3400,3385,12438
20231116,120800,28142517875,3395,3390,3400,3385,14447
20231116,120700,28093469585,3390,3385,3390,3380,8962
20231116,120600,28063137680,3380,3370,3380,3370,11275
20231116,120500,28025059235,3370,3360,3380,3360,3992
20231116,120400,28011610680,3360,3375,3380,3360,7924
20231116,120300,27984902285,3380,3395,3395,3345,21529
20231116,120200,27912306300,3395,3395,3400,3390,16874
20231116,120100,27855022540,3395,3385,3400,3385,12596
20231116,120000,27812292405,3385,3370,3385,3360,24441
20231116,115900,27730063265,3360,3415,3420,3360,65468
20231116,115800,27507240355,3420,3400,3425,3390,68942
20231116,115700,27272257020,3395,3345,3400,3345,47986
20231116,115600,27110126455,3350,3340,3350,3335,16695
20231116,115500,27054273155,3335,3335,3340,3330,9721
20231116,115400,27021832460,3335,3320,3335,3320,18167
20231116,115300,26961369185,3320,3315,3320,3310,11186
20231116,115200,26924256690,3310,3310,3320,3310,11161
20231116,115100,26887291045,3320,3320,3330,3315,7814
20231116,115000,26861363225,3315,3305,3320,3305,31774
20231116,114900,26756203505,3305,3325,3325,3305,42928
20231116,114800,26613760860,3330,3330,3330,3325,8519
20231116,114700,26585428130,3330,3335,3335,3330,11048
20231116,114600,26548636180,3335,3335,3340,3330,9017
20231116,114500,26518574300,3335,3340,3340,3335,7347
20231116,114400,26494050090,3340,3330,3340,3330,4575
20231116,114300,26478789250,3330,3345,3345,3330,6893
20231116,114200,26455798960,3340,3350,3350,3340,4520
20231116,114100,26440688615,3350,3355,3360,3345,6974
20231116,114000,26417314365,3355,3345,3355,3340,8207
20231116,113900,26389822170,3345,3345,3355,3335,10391
20231116,113800,26355059785,3345,3340,3355,3340,14529
20231116,113700,26306406475,3340,3330,3345,3330,13882
20231116,113600,26260060120,3340,3330,3340,3330,8442
20231116,113500,26231893130,3330,3325,3340,3320,16119
20231116,113400,26178221840,3320,3340,3345,3320,35818
20231116,113300,26059186165,3340,3325,3345,3325,19373
20231116,113200,25994558630,3325,3325,3350,3315,106269
20231116,113100,25640700705,3325,3325,3330,3305,67622
20231116,113000,25416389540,3330,3360,3365,3330,49263
20231116,112900,25251939150,3365,3380,3390,3350,18758
20231116,112800,25188681925,3385,3360,3385,3350,30903
20231116,112700,25084552825,3355,3335,3360,3330,10458
20231116,112600,25049583365,3330,3370,3370,3330,24135
20231116,112500,24968787835,3365,3395,3400,3365,22395
20231116,112400,24893133870,3400,3405,3410,3385,6963
20231116,112300,24869446600,3415,3415,3415,3400,19252
20231116,112200,24803749730,3410,3390,3415,3390,29602
20231116,112100,24702917280,3390,3390,3390,3380,30501
20231116,112000,24599560845,3405,3415,3415,3375,33821
20231116,111900,24484636225,3415,3365,3420,3355,45704
20231116,111800,24329674450,3365,3355,3365,3340,17596
20231116,111700,24270671355,3360,3340,3360,3325,19727
20231116,111600,24204641210,3355,3340,3355,3315,34802
20231116,111500,24088771535,3345,3345,3350,3335,23498
20231116,111400,24010164900,3345,3355,3355,3345,10035
20231116,111300,23976567875,3355,3360,3365,3345,12574
20231116,111200,23934403355,3360,3350,3360,3340,13207
20231116,111100,23890132540,3350,3345,3360,3315,29762
20231116,111000,23790633450,3345,3315,3350,3310,35289
20231116,110900,23673049675,3315,3360,3360,3310,49782
20231116,110800,23507007225,3355,3370,3375,3355,16860
20231116,110700,23450246615,3370,3355,3380,3345,37760
20231116,110600,23323043450,3350,3320,3355,3315,38556
20231116,110500,23194674095,3320,3370,3370,3305,146019
20231116,110400,22706764295,3370,3395,3395,3360,31623
20231116,110300,22599969930,3395,3415,3415,3385,47371
20231116,110200,22439125075,3415,3390,3430,3370,62696
20231116,110100,22226646270,3390,3405,3425,3385,53941
20231116,110000,22043293460,3410,3425,3425,3390,42455
20231116,105900,21898815020,3425,3435,3455,3425,39903
20231116,105800,21761296655,3440,3430,3440,3375,94772
20231116,105700,21438646835,3425,3460,3460,3425,80755
20231116,105600,21160409735,3460,3440,3480,3430,88659
20231116,105500,20853641570,3430,3455,3460,3425,82260
20231116,105400,20570357160,3460,3425,3465,3420,107189
20231116,105300,20200369205,3425,3420,3445,3415,82778
20231116,105200,19916354400,3420,3455,3455,3400,112290
20231116,105100,19532180200,3450,3390,3500,3380,202864
20231116,105000,18830174750,3390,3375,3395,3370,29361
20231116,104900,18730956380,3375,3390,3395,3375,62206
20231116,104800,18520595240,3390,3400,3405,3390,25569
20231116,104700,18433833935,3405,3385,3410,3385,42851
20231116,104600,18288193280,3385,3375,3390,3370,20886
20231116,104500,18217625850,3375,3380,3390,3370,44216
20231116,104400,18068233685,3375,3415,3420,3370,97782
20231116,104300,17736020730,3420,3395,3440,3395,166746
20231116,104200,17165481195,3400,3385,3410,3385,129558
20231116,104100,16725396535,3385,3375,3395,3370,87338
20231116,104000,16430008635,3370,3335,3375,3325,115744
20231116,103900,16043812475,3330,3375,3375,3330,138304
20231116,103800,15581246635,3375,3395,3405,3355,167879
20231116,103700,15013702850,3395,3390,3405,3325,262722
20231116,103600,14128296360,3375,3580,3595,3320,569439
20231116,103500,12144545315,3580,3470,3610,3450,622347
20231116,103400,9939446415,3470,3365,3475,3360,309004
20231116,103300,8880928060,3365,3320,3365,3315,87930
20231116,103200,8586950510,3320,3310,3355,3310,111854
20231116,103100,8213283125,3315,3245,3315,3245,60026
20231116,103000,8015518695,3250,3245,3250,3235,14865
20231116,102900,7967244875,3245,3240,3255,3235,9224
20231116,102800,7937334755,3240,3245,3255,3235,20011
20231116,102700,7872498255,3245,3265,3270,3240,18159
20231116,102600,7813427330,3265,3255,3285,3255,16856
20231116,102500,7758197705,3260,3285,3290,3250,42718
20231116,102400,7618372945,3290,3280,3300,3260,76139
20231116,102300,7367912260,3275,3250,3280,3250,30855
20231116,102200,7267024265,3250,3250,3255,3245,22742
20231116,102100,7193131810,3250,3220,3250,3220,20462
20231116,102000,7126873780,3225,3275,3275,3225,46047
20231116,101900,6977636325,3270,3295,3295,3265,63008
20231116,101800,6771163445,3295,3275,3300,3275,55258
20231116,101700,6589489095,3285,3300,3320,3270,134207
20231116,101600,6146221910,3300,3250,3310,3245,156584
20231116,101500,5632006850,3250,3225,3255,3225,49832
20231116,101400,5470425895,3230,3200,3230,3195,26948
20231116,101300,5383943575,3200,3195,3205,3185,22058
20231116,101200,5313577735,3195,3220,3220,3185,24225
20231116,101100,5236058575,3220,3230,3235,3185,64606
20231116,101000,5029302155,3230,3195,3230,3195,26242
20231116,100900,4944707800,3230,3235,3250,3185,90002
20231116,100800,4655751955,3210,3170,3250,3150,91924
20231116,100700,4361815880,3175,3150,3185,3145,117051
20231116,100600,3991756185,3150,3195,3200,3105,158873
20231116,100500,3491779860,3195,3245,3255,3195,66294
20231116,100400,3278815810,3235,3190,3250,3170,81550
20231116,100300,3016737060,3190,3265,3270,3190,111798
20231116,100200,2655904245,3265,3250,3300,3240,122104
20231116,100100,2256533165,3250,3315,3325,3225,197986
20231116,100000,1609497275,3315,3350,3380,3300,479596