KissMeData/051360/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,192700,1805336580,16950,16950,16950,16950,1441
20231116,192600,1805336580,16950,16950,16950,16950,0
20231116,192500,1805336580,16950,16950,16950,16950,0
20231116,192400,1805336580,16950,16950,16950,16950,0
20231116,192300,1805336580,16950,16950,16950,16950,0
20231116,192200,1805336580,16950,16950,16950,16950,0
20231116,192100,1805336580,16950,16950,16950,16950,0
20231116,192000,1805336580,16950,16950,16950,16950,0
20231116,191900,1805336580,16950,16950,16950,16950,0
20231116,191800,1805336580,16950,16950,16950,16950,0
20231116,191700,1805336580,16950,16950,16950,16950,0
20231116,191600,1805336580,16950,16950,16950,16950,0
20231116,191500,1805336580,16950,16950,16950,16950,0
20231116,191400,1805336580,16950,16950,16950,16950,0
20231116,191300,1805336580,16950,16950,16950,16950,0
20231116,191200,1805336580,16950,16950,16950,16950,0
20231116,191100,1805336580,16950,16950,16950,16950,0
20231116,191000,1805336580,16950,16950,16950,16950,0
20231116,190900,1805336580,16950,16950,16950,16950,0
20231116,190800,1805336580,16950,16950,16950,16950,0
20231116,190700,1805336580,16950,16950,16950,16950,0
20231116,190600,1805336580,16950,16950,16950,16950,0
20231116,190500,1805336580,16950,16950,16950,16950,0
20231116,190400,1805336580,16950,16950,16950,16950,0
20231116,190300,1805336580,16950,16950,16950,16950,0
20231116,190200,1805336580,16950,16950,16950,16950,0
20231116,190100,1805336580,16950,16950,16950,16950,0
20231116,190000,1805336580,16950,16950,16950,16950,0
20231116,185900,1805336580,16950,16950,16950,16950,0
20231116,185800,1805336580,16950,16950,16950,16950,0
20231116,185700,1805336580,16950,16950,16950,16950,1441
20231116,185600,1805336580,16950,16950,16950,16950,0
20231116,185500,1805336580,16950,16950,16950,16950,0
20231116,185400,1805336580,16950,16950,16950,16950,0
20231116,185300,1805336580,16950,16950,16950,16950,0
20231116,185200,1805336580,16950,16950,16950,16950,0
20231116,185100,1805336580,16950,16950,16950,16950,0
20231116,185000,1805336580,16950,16950,16950,16950,0
20231116,184900,1805336580,16950,16950,16950,16950,0
20231116,184800,1805336580,16950,16950,16950,16950,0
20231116,184700,1805336580,16950,16950,16950,16950,0
20231116,184600,1805336580,16950,16950,16950,16950,0
20231116,184500,1805336580,16950,16950,16950,16950,0
20231116,184400,1805336580,16950,16950,16950,16950,0
20231116,184300,1805336580,16950,16950,16950,16950,0
20231116,184200,1805336580,16950,16950,16950,16950,0
20231116,184100,1805336580,16950,16950,16950,16950,0
20231116,184000,1805336580,16950,16950,16950,16950,0
20231116,183900,1805336580,16950,16950,16950,16950,0
20231116,183800,1805336580,16950,16950,16950,16950,0
20231116,183700,1805336580,16950,16950,16950,16950,0
20231116,183600,1805336580,16950,16950,16950,16950,0
20231116,183500,1805336580,16950,16950,16950,16950,0
20231116,183400,1805336580,16950,16950,16950,16950,0
20231116,183300,1805336580,16950,16950,16950,16950,0
20231116,183200,1805336580,16950,16950,16950,16950,0
20231116,183100,1805336580,16950,16950,16950,16950,0
20231116,183000,1805336580,16950,16950,16950,16950,0
20231116,182900,1805336580,16950,16950,16950,16950,0
20231116,182800,1805336580,16950,16950,16950,16950,0
20231116,182700,1805336580,16950,16950,16950,16950,1441
20231116,182600,1805336580,16950,16950,16950,16950,0
20231116,182500,1805336580,16950,16950,16950,16950,0
20231116,182400,1805336580,16950,16950,16950,16950,0
20231116,182300,1805336580,16950,16950,16950,16950,0
20231116,182200,1805336580,16950,16950,16950,16950,0
20231116,182100,1805336580,16950,16950,16950,16950,0
20231116,182000,1805336580,16950,16950,16950,16950,0
20231116,181900,1805336580,16950,16950,16950,16950,0
20231116,181800,1805336580,16950,16950,16950,16950,0
20231116,181700,1805336580,16950,16950,16950,16950,0
20231116,181600,1805336580,16950,16950,16950,16950,0
20231116,181500,1805336580,16950,16950,16950,16950,0
20231116,181400,1805336580,16950,16950,16950,16950,0
20231116,181300,1805336580,16950,16950,16950,16950,0
20231116,181200,1805336580,16950,16950,16950,16950,0
20231116,181100,1805336580,16950,16950,16950,16950,0
20231116,181000,1805336580,16950,16950,16950,16950,0
20231116,180900,1805336580,16950,16950,16950,16950,0
20231116,180800,1805336580,16950,16950,16950,16950,0
20231116,180700,1805336580,16950,16950,16950,16950,0
20231116,180600,1805336580,16950,16950,16950,16950,0
20231116,180500,1805336580,16950,16950,16950,16950,0
20231116,180400,1805336580,16950,16950,16950,16950,0
20231116,180300,1805336580,16950,16950,16950,16950,0
20231116,180200,1805336580,16950,16950,16950,16950,0
20231116,180100,1805336580,16950,16950,16950,16950,0
20231116,180000,1805336580,16950,16950,16950,16950,0
20231116,175900,1805336580,16950,16950,16950,16950,0
20231116,175800,1805336580,16950,16950,16950,16950,0
20231116,175700,1805336580,16950,16950,16950,16950,1441
20231116,175600,1805336580,16950,16950,16950,16950,0
20231116,175500,1805336580,16950,16950,16950,16950,0
20231116,175400,1805336580,16950,16950,16950,16950,0
20231116,175300,1805336580,16950,16950,16950,16950,0
20231116,175200,1805336580,16950,16950,16950,16950,0
20231116,175100,1805336580,16950,16950,16950,16950,0
20231116,175000,1805336580,16950,16950,16950,16950,0
20231116,174900,1805336580,16950,16950,16950,16950,0
20231116,174800,1805336580,16950,16950,16950,16950,0
20231116,174700,1805336580,16950,16950,16950,16950,0
20231116,174600,1805336580,16950,16950,16950,16950,0
20231116,174500,1805336580,16950,16950,16950,16950,0
20231116,174400,1805336580,16950,16950,16950,16950,0
20231116,174300,1805336580,16950,16950,16950,16950,0
20231116,174200,1805336580,16950,16950,16950,16950,0
20231116,174100,1805336580,16950,16950,16950,16950,0
20231116,174000,1805336580,16950,16950,16950,16950,0
20231116,173900,1805336580,16950,16950,16950,16950,0
20231116,173800,1805336580,16950,16950,16950,16950,0
20231116,173700,1805336580,16950,16950,16950,16950,0
20231116,173600,1805336580,16950,16950,16950,16950,0
20231116,173500,1805336580,16950,16950,16950,16950,0
20231116,173400,1805336580,16950,16950,16950,16950,0
20231116,173300,1805336580,16950,16950,16950,16950,0
20231116,173200,1805336580,16950,16950,16950,16950,0
20231116,173100,1805336580,16950,16950,16950,16950,0
20231116,173000,1805336580,16950,16950,16950,16950,0
20231116,172900,1805336580,16950,16950,16950,16950,0
20231116,172800,1805336580,16950,16950,16950,16950,0
20231116,172700,1805336580,16950,16950,16950,16950,1441
20231116,172600,1805336580,16950,16950,16950,16950,0
20231116,172500,1805336580,16950,16950,16950,16950,0
20231116,172400,1805336580,16950,16950,16950,16950,0
20231116,172300,1805336580,16950,16950,16950,16950,0
20231116,172200,1805336580,16950,16950,16950,16950,0
20231116,172100,1805336580,16950,16950,16950,16950,0
20231116,172000,1805336580,16950,16950,16950,16950,0
20231116,171900,1805336580,16950,16950,16950,16950,0
20231116,171800,1805336580,16950,16950,16950,16950,0
20231116,171700,1805336580,16950,16950,16950,16950,0
20231116,171600,1805336580,16950,16950,16950,16950,0
20231116,171500,1805336580,16950,16950,16950,16950,0
20231116,171400,1805336580,16950,16950,16950,16950,0
20231116,171300,1805336580,16950,16950,16950,16950,0
20231116,171200,1805336580,16950,16950,16950,16950,0
20231116,171100,1805336580,16950,16950,16950,16950,0
20231116,171000,1805336580,16950,16950,16950,16950,0
20231116,170900,1805336580,16950,16950,16950,16950,0
20231116,170800,1805336580,16950,16950,16950,16950,0
20231116,170700,1805336580,16950,16950,16950,16950,0
20231116,170600,1805336580,16950,16950,16950,16950,0
20231116,170500,1805336580,16950,16950,16950,16950,0
20231116,170400,1805336580,16950,16950,16950,16950,0
20231116,170300,1805336580,16950,16950,16950,16950,0
20231116,170200,1805336580,16950,16950,16950,16950,0
20231116,170100,1805336580,16950,16950,16950,16950,0
20231116,170000,1805336580,16950,16950,16950,16950,0
20231116,165900,1805336580,16950,16950,16950,16950,0
20231116,165800,1805336580,16950,16950,16950,16950,0
20231116,165700,1805336580,16950,16950,16950,16950,1441
20231116,165600,1805336580,16950,16950,16950,16950,0
20231116,165500,1805336580,16950,16950,16950,16950,0
20231116,165400,1805336580,16950,16950,16950,16950,0
20231116,165300,1805336580,16950,16950,16950,16950,0
20231116,165200,1805336580,16950,16950,16950,16950,0
20231116,165100,1805336580,16950,16950,16950,16950,0
20231116,165000,1805336580,16950,16950,16950,16950,0
20231116,164900,1805336580,16950,16950,16950,16950,0
20231116,164800,1805336580,16950,16950,16950,16950,0
20231116,164700,1805336580,16950,16950,16950,16950,0
20231116,164600,1805336580,16950,16950,16950,16950,0
20231116,164500,1805336580,16950,16950,16950,16950,0
20231116,164400,1805336580,16950,16950,16950,16950,0
20231116,164300,1805336580,16950,16950,16950,16950,0
20231116,164200,1805336580,16950,16950,16950,16950,0
20231116,164100,1805336580,16950,16950,16950,16950,0
20231116,164000,1805336580,16950,16950,16950,16950,0
20231116,163900,1805336580,16950,16950,16950,16950,0
20231116,163800,1805336580,16950,16950,16950,16950,0
20231116,163700,1805336580,16950,16950,16950,16950,0
20231116,163600,1805336580,16950,16950,16950,16950,0
20231116,163500,1805336580,16950,16950,16950,16950,0
20231116,163400,1805336580,16950,16950,16950,16950,0
20231116,163300,1805336580,16950,16950,16950,16950,0
20231116,163200,1805336580,16950,16950,16950,16950,0
20231116,163100,1805336580,16950,16950,16950,16950,0
20231116,163000,1805336580,16950,16950,16950,16950,1441
20231116,162900,1780911630,16940,16940,16940,16940,0
20231116,162800,1780911630,16940,16940,16940,16940,0
20231116,162700,1780911630,16940,16940,16940,16940,0
20231116,162600,1780911630,16940,16940,16940,16940,0
20231116,162500,1780911630,16940,16940,16940,16940,0
20231116,162400,1780911630,16940,16940,16940,16940,0
20231116,162300,1780911630,16940,16940,16940,16940,0
20231116,162200,1780911630,16940,16940,16940,16940,0
20231116,162100,1780911630,16940,16940,16940,16940,0
20231116,162000,1780911630,16940,16940,16940,16940,0
20231116,161900,1780911630,16940,16950,16950,16940,56
20231116,161800,1779962980,16950,16960,16960,16950,916
20231116,161700,1764436190,16980,16980,16980,16980,29
20231116,161600,1763943770,16980,16970,16980,16970,131
20231116,161500,1761720430,16970,16940,16970,16940,356
20231116,161400,1755686750,16940,16940,16950,16940,663
20231116,161300,1744450690,16940,16950,16950,16930,547
20231116,161200,1735180190,16950,16950,16950,16940,739
20231116,161100,1722657010,16950,16970,16980,16950,1978
20231116,161000,1689125050,16970,16970,16970,16970,2
20231116,160900,1689091110,16960,16990,16990,16960,425
20231116,160800,1681881050,17000,17030,17030,16990,285
20231116,160700,1677035290,17030,17040,17040,17030,115
20231116,160600,1675076150,17030,17040,17040,17030,76
20231116,160500,1673781160,17050,17000,17050,17000,343
20231116,160400,1667948240,17000,16980,17000,16980,218
20231116,160300,1664244200,16980,16980,16980,16980,155
20231116,160200,1661612300,16980,16970,16980,16970,184
20231116,160100,1658488360,16970,16970,16980,16970,167
20231116,160000,1655654080,16960,16960,16960,16960,6
20231116,155900,1655552320,16950,16960,16970,16950,886
20231116,155800,1640527630,16970,16970,16970,16960,125
20231116,155700,1638406990,16970,16970,16970,16970,28
20231116,155600,1637931830,16970,16950,16970,16950,135
20231116,155500,1635643070,16950,16950,16950,16950,289
20231116,155400,1630744520,16950,16950,16950,16950,150
20231116,155300,1628202020,16950,16950,16950,16950,220
20231116,155200,1624473020,16950,16940,16950,16940,362
20231116,155100,1618339530,16940,16950,16950,16940,98
20231116,155000,1616678490,16940,16940,16950,16940,319
20231116,154900,1611272780,16950,16950,16950,16950,191
20231116,154800,1608035330,16950,16960,16960,16940,556
20231116,154700,1598611050,16950,16930,16950,16930,52
20231116,154600,1597730570,16930,16920,16930,16920,217
20231116,154500,1594058900,16910,16970,16970,16910,1046
20231116,154400,1576328880,16960,16970,16970,16960,102
20231116,154300,1574598940,16970,16970,16970,16970,175
20231116,154200,1571629190,16980,16980,16980,16980,5
20231116,154100,1571544290,16970,16970,16970,16970,14
20231116,154000,1571306710,16970,16970,16980,16970,42
20231116,153900,1570593950,16970,16970,16970,16970,44
20231116,153800,1569847270,16980,16980,16980,16980,503
20231116,153700,1561306330,16980,16980,16980,16980,43
20231116,153600,1560576190,16980,16970,16980,16960,135
20231116,153500,1558285360,16980,16990,16990,16980,35
20231116,153400,1557690730,16990,17000,17000,16990,207
20231116,153300,1554173440,17010,17010,17010,17010,50
20231116,153200,1553322940,17010,17000,17010,17000,200
20231116,153100,1549922030,17000,17000,17000,17000,285
20231116,153000,1545077030,16990,16990,16990,16990,193
20231116,152900,1541797960,16990,16990,16990,16990,37
20231116,152800,1541169330,16990,16990,16990,16990,38
20231116,152700,1540523710,16950,16940,16950,16940,1393
20231116,152600,1516912370,16950,16940,16950,16940,352
20231116,152500,1510948110,16950,16950,16950,16950,262
20231116,152400,1506507210,16950,16950,16950,16940,281
20231116,152300,1501744460,16950,16940,16950,16940,279
20231116,152200,1497016500,16930,16930,16930,16930,210
20231116,152100,1493461200,16940,16940,16940,16940,188
20231116,152000,1490276480,16940,16940,16940,16930,235
20231116,151900,1486296070,16930,16940,16940,16930,112
20231116,151800,1484399790,16930,16930,16940,16930,218
20231116,151700,1480707280,16930,16940,16940,16930,306
20231116,151600,1475525250,16940,16940,16940,16940,1629
20231116,151500,1447929990,16940,16940,16940,16940,97
20231116,151400,1446286810,16940,16940,16940,16940,241
20231116,151300,1442204270,16940,16930,16940,16930,420
20231116,151200,1435092770,16930,16930,16930,16930,171
20231116,151100,1432197740,16930,16920,16930,16920,341
20231116,151000,1426425040,16920,16910,16920,16910,86
20231116,150900,1424969930,16910,16920,16920,16910,398
20231116,150800,1418238860,16930,16930,16930,16930,357
20231116,150700,1412194850,16930,16920,16930,16920,183
20231116,150600,1409098010,16910,16910,16910,16910,162
20231116,150500,1406358590,16890,16940,16940,16880,3425
20231116,150400,1348445750,16950,16950,16950,16940,508
20231116,150300,1339835550,16950,16950,16950,16950,279
20231116,150200,1335106500,16950,16940,16950,16940,333
20231116,150100,1329462730,16950,16990,17000,16940,2674
20231116,150000,1284139730,16990,16980,16990,16980,251
20231116,145900,1279875700,16980,16980,16980,16980,2
20231116,145800,1279841740,16980,16980,16990,16980,244
20231116,145700,1275698610,16990,16990,16990,16980,49
20231116,145600,1274866150,17000,17000,17000,17000,5
20231116,145500,1274781150,17000,16960,17000,16960,451
20231116,145400,1267129550,16950,16950,16950,16950,497
20231116,145300,1258705400,16950,16980,16980,16950,992
20231116,145200,1241886540,16990,17030,17030,16980,1095
20231116,145100,1223268730,17010,17030,17030,17010,262
20231116,145000,1218810620,17030,17020,17030,17020,7
20231116,144900,1218691470,17040,17030,17040,17030,183
20231116,144800,1215573860,17020,17040,17040,17020,236
20231116,144700,1211555160,17040,17040,17040,17040,45
20231116,144600,1210788360,17040,17040,17040,17040,4
20231116,144500,1210720200,17040,17030,17050,17030,113
20231116,144400,1208795470,17020,17020,17030,17020,29
20231116,144300,1208301820,17020,17020,17030,17020,23
20231116,144200,1207910350,17030,17040,17040,17030,86
20231116,144100,1206445760,17040,17030,17040,17030,577
20231116,144000,1196614700,17040,17030,17040,17030,40
20231116,143900,1195933480,17030,17040,17040,17030,739
20231116,143800,1183340930,17050,17050,17050,17050,171
20231116,143700,1180425380,17050,17050,17050,17050,95
20231116,143600,1178805630,17050,17050,17050,17050,55
20231116,143500,1177867880,17050,17050,17050,17050,34
20231116,143400,1177288180,17050,17050,17050,17050,30
20231116,143300,1176776680,17040,17040,17040,17040,53
20231116,143200,1175873560,17040,17040,17040,17040,46
20231116,143100,1175089720,17050,17030,17050,17030,50
20231116,143000,1174237290,17040,17030,17060,17030,161
20231116,142900,1171493580,16990,17000,17060,16990,1393
20231116,142800,1147801960,16990,16970,16990,16970,1044
20231116,142700,1130076940,16970,16970,16970,16970,80
20231116,142600,1128719340,16970,16970,16970,16960,204
20231116,142500,1125257490,16970,16960,16970,16960,410
20231116,142400,1118303860,16970,16970,16970,16970,73
20231116,142300,1117065050,16970,16960,16970,16960,83
20231116,142200,1115656940,16970,16970,16970,16970,36
20231116,142100,1115046020,16970,16960,16970,16960,512
20231116,142000,1106362480,16960,16960,16960,16960,5
20231116,141900,1106277680,16960,16960,16960,16960,1
20231116,141800,1106260720,16970,16960,16970,16960,9
20231116,141700,1106108060,16960,16940,16960,16940,473
20231116,141600,1098094300,16930,16930,16930,16930,0
20231116,141500,1098094300,16930,16930,16930,16930,86
20231116,141400,1096638320,16920,16920,16920,16920,14
20231116,141300,1096401440,16920,16910,16920,16910,224
20231116,141200,1092612990,16910,16910,16910,16910,0
20231116,141100,1092612990,16910,16900,16910,16900,49
20231116,141000,1091784460,16910,16910,16910,16910,2
20231116,140900,1091750640,16900,16900,16900,16900,98
20231116,140800,1090094440,16900,16890,16900,16890,112
20231116,140700,1088202390,16900,16900,16900,16900,118
20231116,140600,1086208190,16900,16890,16900,16890,120
20231116,140500,1084181370,16900,16920,16920,16900,236
20231116,140400,1080191210,16920,16960,16960,16920,2442
20231116,140300,1038799360,16970,16970,16970,16970,2
20231116,140200,1038765420,16960,16960,16960,16960,0
20231116,140100,1038765420,16960,16960,16970,16960,58
20231116,140000,1037781730,16970,16960,16970,16960,15
20231116,135900,1037527220,16960,16960,16970,16960,5
20231116,135800,1037442400,16960,16960,16960,16960,11
20231116,135700,1037255840,16960,16960,16960,16960,63
20231116,135600,1036187360,16960,16960,16960,16960,50
20231116,135500,1035339360,16960,16970,16970,16960,57
20231116,135400,1034372580,16970,16960,16980,16960,131
20231116,135300,1032150390,16950,16930,16950,16930,1006
20231116,135200,1015109800,16920,16900,16920,16900,643
20231116,135100,1004243080,16900,16900,16900,16900,2
20231116,135000,1004209280,16900,16890,16900,16890,703
20231116,134900,992334340,16880,16880,16880,16880,79
20231116,134800,991000820,16880,16890,16890,16880,171
20231116,134700,988114180,16880,16880,16880,16880,0
20231116,134600,988114180,16880,16890,16890,16880,89
20231116,134500,986611820,16890,16880,16890,16870,638
20231116,134400,975845630,16880,16890,16900,16880,286
20231116,134300,971016000,16880,16920,16920,16880,670
20231116,134200,959691940,16920,16920,16920,16920,60
20231116,134100,958676740,16920,16930,16930,16910,441
20231116,134000,951215010,16930,16940,16940,16930,115
20231116,133900,949267360,16930,16920,16930,16920,6
20231116,133800,949165830,16900,16910,16910,16900,212
20231116,133700,945581910,16930,16950,16950,16930,464
20231116,133600,937721280,16950,16920,16950,16920,100
20231116,133500,936027340,16940,16930,16940,16930,360
20231116,133400,929931900,16940,16930,16940,16930,99
20231116,133300,928255260,16930,16920,16930,16910,341
20231116,133200,922488060,16920,16920,16920,16920,2
20231116,133100,922454220,16950,16930,16960,16930,602
20231116,133000,912258530,16930,16900,16930,16900,125
20231116,132900,910143860,16900,16900,16910,16900,61
20231116,132800,909112780,16890,16880,16890,16860,251
20231116,132700,904875690,16880,16880,16880,16880,0
20231116,132600,904875690,16880,16870,16890,16870,40
20231116,132500,904200180,16880,16900,16920,16880,297
20231116,132400,899179940,16920,16910,16920,16910,37
20231116,132300,898554210,16880,16850,16880,16850,339
20231116,132200,892839900,16840,16840,16840,16840,0
20231116,132100,892839900,16840,16830,16840,16830,57
20231116,132000,891880510,16830,16830,16830,16830,0
20231116,131900,891880510,16830,16840,16840,16830,11
20231116,131800,891695370,16830,16840,16840,16830,3
20231116,131700,891644860,16830,16840,16840,16830,100
20231116,131600,889961840,16860,16870,16870,16860,4
20231116,131500,889894390,16860,16860,16860,16860,0
20231116,131400,889894390,16860,16860,16860,16860,3
20231116,131300,889843810,16850,16850,16850,16850,26
20231116,131200,889405710,16860,16860,16860,16860,0
20231116,131100,889405710,16860,16830,16860,16830,1035
20231116,131000,871974290,16820,16820,16820,16820,123
20231116,130900,869905430,16810,16800,16810,16800,811
20231116,130800,856272580,16810,16810,16810,16800,51
20231116,130700,855415750,16800,16800,16800,16800,10
20231116,130600,855247750,16800,16810,16810,16800,17
20231116,130500,854962060,16810,16810,16810,16810,20
20231116,130400,854625860,16810,16810,16810,16810,20
20231116,130300,854289660,16800,16810,16810,16800,7
20231116,130200,854172000,16810,16810,16810,16810,298
20231116,130100,849162620,16820,16820,16820,16820,16
20231116,130000,848893500,16820,16820,16830,16820,466
20231116,125900,841055360,16830,16840,16840,16830,1344
20231116,125800,818435520,16840,16840,16840,16840,12
20231116,125700,818233440,16840,16830,16840,16830,22
20231116,125600,817863160,16830,16830,16830,16830,26
20231116,125500,817425580,16840,16840,16840,16830,91
20231116,125400,815893270,16840,16840,16840,16840,122
20231116,125300,813838790,16840,16840,16840,16840,8
20231116,125200,813704070,16840,16840,16850,16840,22
20231116,125100,813333580,16840,16850,16850,16830,194
20231116,125000,810066740,16840,16850,16850,16840,15
20231116,124900,809814130,16840,16850,16850,16840,21
20231116,124800,809460480,16860,16890,16890,16860,309
20231116,124700,804247220,16880,16880,16880,16880,111
20231116,124600,802373540,16880,16880,16880,16880,6
20231116,124500,802272260,16900,16900,16900,16900,99
20231116,124400,800599160,16900,16830,16900,16830,983
20231116,124300,784033170,16830,16830,16830,16830,20
20231116,124200,783696570,16830,16840,16840,16830,37
20231116,124100,783073500,16840,16840,16840,16840,125
20231116,124000,780968500,16830,16810,16830,16810,140
20231116,123900,778612700,16820,16820,16820,16810,10
20231116,123800,778444560,16820,16820,16820,16820,2
20231116,123700,778410920,16810,16810,16810,16810,45
20231116,123600,777654470,16800,16790,16810,16790,14
20231116,123500,777419260,16790,16790,16790,16790,0
20231116,123400,777419260,16790,16790,16790,16790,0
20231116,123300,777419260,16790,16790,16790,16770,824
20231116,123200,763592100,16790,16790,16790,16790,19
20231116,123100,763273090,16790,16770,16790,16770,575
20231116,123000,753629620,16760,16760,16760,16760,6
20231116,122900,753529060,16770,16760,16770,16760,103
20231116,122800,751802760,16760,16760,16760,16760,201
20231116,122700,748434000,16760,16750,16760,16750,40
20231116,122600,747763660,16760,16760,16760,16760,130
20231116,122500,745584860,16770,16760,16770,16760,24
20231116,122400,745182590,16760,16760,16760,16760,147
20231116,122300,742718870,16760,16760,16760,16760,48
20231116,122200,741914390,16770,16760,16770,16760,424
20231116,122100,734804190,16760,16760,16760,16760,155
20231116,122000,732206390,16760,16770,16770,16760,252
20231116,121900,727980830,16780,16770,16780,16770,223
20231116,121800,724241020,16770,16780,16780,16770,100
20231116,121700,722563650,16770,16770,16770,16770,102
20231116,121600,720853110,16770,16770,16770,16770,81
20231116,121500,719494740,16770,16770,16770,16770,23
20231116,121400,719109030,16780,16770,16790,16770,113
20231116,121300,717213150,16780,16780,16780,16780,456
20231116,121200,709561470,16790,16790,16790,16790,4
20231116,121100,709494310,16790,16790,16790,16790,280
20231116,121000,704793110,16800,16800,16800,16790,186
20231116,120900,701669280,16800,16790,16800,16790,62
20231116,120800,700627820,16800,16820,16820,16800,1091
20231116,120700,682290630,16830,16830,16840,16830,187
20231116,120600,679142950,16840,16830,16840,16830,16
20231116,120500,678873570,16830,16830,16830,16830,7
20231116,120400,678755760,16840,16830,16840,16830,101
20231116,120300,677055920,16820,16820,16820,16810,167
20231116,120200,674247040,16810,16810,16820,16800,35
20231116,120100,673658780,16820,16820,16820,16820,150
20231116,120000,671135780,16820,16810,16820,16810,108
20231116,115900,669319710,16820,16800,16820,16800,208
20231116,115800,665824690,16790,16790,16800,16790,885
20231116,115700,650958260,16800,16810,16810,16800,556
20231116,115600,641615500,16810,16810,16810,16810,0
20231116,115500,641615500,16810,16840,16850,16810,1123
20231116,115400,622722060,16840,16840,16840,16840,16
20231116,115300,622452620,16850,16850,16860,16850,335
20231116,115200,616806860,16850,16870,16870,16850,364
20231116,115100,610670790,16870,16960,16960,16870,6351
20231116,115000,503286620,16990,16970,16990,16970,500
20231116,114900,494798300,16940,16940,16940,16940,0
20231116,114800,494798300,16940,16950,16960,16940,1056
20231116,114700,476897320,16940,16940,16940,16940,7
20231116,114600,476778740,16940,16940,16940,16940,562
20231116,114500,467258460,16950,16950,16950,16950,0
20231116,114400,467258460,16950,16950,16960,16950,319
20231116,114300,461851390,16960,16970,16970,16960,37
20231116,114200,461223860,16950,16950,16950,16950,0
20231116,114100,461223860,16950,16960,16960,16950,46
20231116,114000,460444140,16950,16950,16950,16950,6
20231116,113900,460342440,16950,16960,16960,16950,100
20231116,113800,458647220,16960,16970,16970,16950,575
20231116,113700,448897770,16970,16980,16980,16970,150
20231116,113600,446352100,16980,16980,16980,16980,297
20231116,113500,441309040,16980,16980,16980,16980,21
20231116,113400,440952460,16980,16990,16990,16980,7
20231116,113300,440833590,16990,16990,16990,16990,1
20231116,113200,440816600,16970,16970,16970,16970,0
20231116,113100,440816600,16970,16980,16980,16970,17
20231116,113000,440528090,16970,16970,16970,16970,0
20231116,112900,440528090,16970,16970,16970,16970,1
20231116,112800,440511120,16970,17000,17000,16970,130
20231116,112700,438302670,16990,16990,16990,16990,7
20231116,112600,438183740,17010,17010,17010,17010,0
20231116,112500,438183740,17010,17010,17010,17010,124
20231116,112400,436074500,16990,16990,16990,16990,0
20231116,112300,436074500,16990,16990,16990,16990,12
20231116,112200,435870620,16980,16980,16980,16970,179
20231116,112100,432831260,16960,16960,16970,16960,119
20231116,112000,430812600,16950,16950,16950,16950,1
20231116,111900,430795650,16970,16950,16970,16950,8
20231116,111800,430660010,16960,16960,16960,16960,5
20231116,111700,430575210,16960,16960,16960,16960,38
20231116,111600,429930730,16960,16960,16960,16960,58
20231116,111500,428947050,16960,16960,16960,16950,71
20231116,111400,427742920,16960,16950,16960,16950,64
20231116,111300,426658100,16950,16950,16950,16950,0
20231116,111200,426658100,16950,16950,16950,16950,6
20231116,111100,426556400,16950,16960,16960,16950,3
20231116,111000,426505540,16950,16950,16950,16950,41
20231116,110900,425810590,16960,16990,17010,16960,426
20231116,110800,418566140,16960,16960,16970,16960,15
20231116,110700,418311630,16970,16960,16970,16960,83
20231116,110600,416903130,16970,16960,16970,16960,8
20231116,110500,416767430,16960,16960,16960,16960,80
20231116,110400,415410630,16960,16960,16960,16960,20
20231116,110300,415071430,16960,16950,16960,16950,8
20231116,110200,414935810,16950,16990,16990,16950,22
20231116,110100,414562170,17000,17000,17000,17000,19
20231116,110000,414239170,17010,17010,17010,17010,3
20231116,105900,414188140,17000,17020,17020,17000,234
20231116,105800,410208150,17010,17020,17020,17010,21
20231116,105700,409850800,17010,17000,17010,17000,456
20231116,105600,402096740,17000,17000,17000,17000,2
20231116,105500,402062740,17000,17000,17000,17000,0
20231116,105400,402062740,17000,16990,17000,16990,28
20231116,105300,401586860,16990,16980,16990,16980,774
20231116,105200,388436820,16950,16950,16950,16950,81
20231116,105100,387063870,16940,16990,17020,16940,460
20231116,105000,379255000,16990,17010,17010,16990,101
20231116,104900,377538610,17010,16990,17010,16990,252
20231116,104800,373255930,16990,17010,17010,16990,104
20231116,104700,371487920,17020,17020,17020,17020,111
20231116,104600,369598700,17020,16990,17020,16990,113
20231116,104500,367675500,17020,17020,17020,17020,24
20231116,104400,367267020,17020,17030,17040,16960,130
20231116,104300,365053100,16980,16950,16980,16950,481
20231116,104200,356888790,16950,16910,16950,16910,457
20231116,104100,349154030,16910,16920,16920,16910,228
20231116,104000,345296980,16920,16930,16940,16910,676
20231116,103900,333860290,16940,16940,16940,16940,219
20231116,103800,330150430,16940,16940,16940,16930,269
20231116,103700,325593680,16940,16980,16980,16940,1246
20231116,103600,304468840,16990,16990,17000,16990,126
20231116,103500,302327850,17000,17050,17050,17000,382
20231116,103400,295831380,17050,17060,17060,17030,704
20231116,103300,283829910,17070,17070,17070,17060,206
20231116,103200,280313510,17060,17070,17070,17060,39
20231116,103100,279648120,17070,17070,17070,17070,24
20231116,103000,279238440,17050,17050,17050,17050,2
20231116,102900,279204340,17040,17200,17200,17040,3142
20231116,102800,225286270,17200,17200,17200,17200,0
20231116,102700,225286270,17200,17200,17200,17200,100
20231116,102600,223566270,17200,17210,17210,17200,442
20231116,102500,215960850,17240,17200,17250,17190,205
20231116,102400,212435600,17200,17190,17200,17190,184
20231116,102300,209271440,17190,17190,17190,17180,142
20231116,102200,206830470,17180,17170,17180,17170,95
20231116,102100,205198400,17150,17150,17150,17150,0
20231116,102000,205198400,17150,17150,17150,17150,60
20231116,101900,204169400,17180,17160,17180,17160,627
20231116,101800,193399510,17120,17120,17180,17120,338
20231116,101700,187603150,17130,17140,17140,17130,346
20231116,101600,181675160,17140,17140,17140,17140,368
20231116,101500,175367640,17140,17150,17150,17140,948
20231116,101400,159118460,17200,17140,17200,17140,556
20231116,101300,149588560,17200,17270,17270,17200,658
20231116,101200,138265720,17220,17270,17270,17210,940
20231116,101100,122079000,17240,17240,17240,17240,50
20231116,101000,121217000,17250,17380,17390,17250,727
20231116,100900,108640280,17290,17400,17410,17290,1467
20231116,100800,83171710,17400,17390,17420,17390,734
20231116,100700,70393200,17380,17360,17380,17360,26
20231116,100600,69941380,17370,17300,17370,17290,1431
20231116,100500,45166220,17310,17210,17310,17210,716
20231116,100400,32813170,17120,17220,17220,17120,70
20231116,100300,31614670,17220,17010,17250,17010,153
20231116,100200,28991480,17000,17010,17020,16810,504
20231116,100100,20446780,17010,17260,17270,17010,505
20231116,100000,11774170,17150,17280,17280,17150,682