KissMeData/053690/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,193300,6823625810,15860,15860,15860,15860,3779
20241112,193200,6823625810,15860,15860,15860,15860,0
20241112,193100,6823625810,15860,15860,15860,15860,0
20241112,193000,6823625810,15860,15860,15860,15860,0
20241112,192900,6823625810,15860,15860,15860,15860,0
20241112,192800,6823625810,15860,15860,15860,15860,0
20241112,192700,6823625810,15860,15860,15860,15860,0
20241112,192600,6823625810,15860,15860,15860,15860,0
20241112,192500,6823625810,15860,15860,15860,15860,0
20241112,192400,6823625810,15860,15860,15860,15860,0
20241112,192300,6823625810,15860,15860,15860,15860,0
20241112,192200,6823625810,15860,15860,15860,15860,0
20241112,192100,6823625810,15860,15860,15860,15860,0
20241112,192000,6823625810,15860,15860,15860,15860,0
20241112,191900,6823625810,15860,15860,15860,15860,0
20241112,191800,6823625810,15860,15860,15860,15860,0
20241112,191700,6823625810,15860,15860,15860,15860,0
20241112,191600,6823625810,15860,15860,15860,15860,0
20241112,191500,6823625810,15860,15860,15860,15860,0
20241112,191400,6823625810,15860,15860,15860,15860,0
20241112,191300,6823625810,15860,15860,15860,15860,0
20241112,191200,6823625810,15860,15860,15860,15860,0
20241112,191100,6823625810,15860,15860,15860,15860,0
20241112,191000,6823625810,15860,15860,15860,15860,0
20241112,190900,6823625810,15860,15860,15860,15860,0
20241112,190800,6823625810,15860,15860,15860,15860,0
20241112,190700,6823625810,15860,15860,15860,15860,0
20241112,190600,6823625810,15860,15860,15860,15860,0
20241112,190500,6823625810,15860,15860,15860,15860,0
20241112,190400,6823625810,15860,15860,15860,15860,0
20241112,190300,6823625810,15860,15860,15860,15860,3779
20241112,190200,6823625810,15860,15860,15860,15860,0
20241112,190100,6823625810,15860,15860,15860,15860,0
20241112,190000,6823625810,15860,15860,15860,15860,0
20241112,185900,6823625810,15860,15860,15860,15860,0
20241112,185800,6823625810,15860,15860,15860,15860,0
20241112,185700,6823625810,15860,15860,15860,15860,0
20241112,185600,6823625810,15860,15860,15860,15860,0
20241112,185500,6823625810,15860,15860,15860,15860,0
20241112,185400,6823625810,15860,15860,15860,15860,0
20241112,185300,6823625810,15860,15860,15860,15860,0
20241112,185200,6823625810,15860,15860,15860,15860,0
20241112,185100,6823625810,15860,15860,15860,15860,0
20241112,185000,6823625810,15860,15860,15860,15860,0
20241112,184900,6823625810,15860,15860,15860,15860,0
20241112,184800,6823625810,15860,15860,15860,15860,0
20241112,184700,6823625810,15860,15860,15860,15860,0
20241112,184600,6823625810,15860,15860,15860,15860,0
20241112,184500,6823625810,15860,15860,15860,15860,0
20241112,184400,6823625810,15860,15860,15860,15860,0
20241112,184300,6823625810,15860,15860,15860,15860,0
20241112,184200,6823625810,15860,15860,15860,15860,0
20241112,184100,6823625810,15860,15860,15860,15860,0
20241112,184000,6823625810,15860,15860,15860,15860,0
20241112,183900,6823625810,15860,15860,15860,15860,0
20241112,183800,6823625810,15860,15860,15860,15860,0
20241112,183700,6823625810,15860,15860,15860,15860,0
20241112,183600,6823625810,15860,15860,15860,15860,0
20241112,183500,6823625810,15860,15860,15860,15860,0
20241112,183400,6823625810,15860,15860,15860,15860,0
20241112,183300,6823625810,15860,15860,15860,15860,3779
20241112,183200,6823625810,15860,15860,15860,15860,0
20241112,183100,6823625810,15860,15860,15860,15860,0
20241112,183000,6823625810,15860,15860,15860,15860,0
20241112,182900,6823625810,15860,15860,15860,15860,0
20241112,182800,6823625810,15860,15860,15860,15860,0
20241112,182700,6823625810,15860,15860,15860,15860,0
20241112,182600,6823625810,15860,15860,15860,15860,0
20241112,182500,6823625810,15860,15860,15860,15860,0
20241112,182400,6823625810,15860,15860,15860,15860,0
20241112,182300,6823625810,15860,15860,15860,15860,0
20241112,182200,6823625810,15860,15860,15860,15860,0
20241112,182100,6823625810,15860,15860,15860,15860,0
20241112,182000,6823625810,15860,15860,15860,15860,0
20241112,181900,6823625810,15860,15860,15860,15860,0
20241112,181800,6823625810,15860,15860,15860,15860,0
20241112,181700,6823625810,15860,15860,15860,15860,0
20241112,181600,6823625810,15860,15860,15860,15860,0
20241112,181500,6823625810,15860,15860,15860,15860,0
20241112,181400,6823625810,15860,15860,15860,15860,0
20241112,181300,6823625810,15860,15860,15860,15860,0
20241112,181200,6823625810,15860,15860,15860,15860,0
20241112,181100,6823625810,15860,15860,15860,15860,0
20241112,181000,6823625810,15860,15860,15860,15860,0
20241112,180900,6823625810,15860,15860,15860,15860,0
20241112,180800,6823625810,15860,15860,15860,15860,0
20241112,180700,6823625810,15860,15860,15860,15860,0
20241112,180600,6823625810,15860,15860,15860,15860,0
20241112,180500,6823625810,15860,15860,15860,15860,0
20241112,180400,6823625810,15860,15860,15860,15860,0
20241112,180300,6823625810,15860,15860,15860,15860,3779
20241112,180200,6823625810,15860,15860,15860,15860,0
20241112,180100,6823625810,15860,15860,15860,15860,0
20241112,180000,6823625810,15860,15860,15860,15860,0
20241112,175900,6823625810,15860,15860,15860,15860,0
20241112,175800,6823625810,15860,15860,15860,15860,0
20241112,175700,6823625810,15860,15860,15860,15860,0
20241112,175600,6823625810,15860,15860,15860,15860,0
20241112,175500,6823625810,15860,15860,15860,15860,0
20241112,175400,6823625810,15860,15860,15860,15860,0
20241112,175300,6823625810,15860,15860,15860,15860,0
20241112,175200,6823625810,15860,15860,15860,15860,0
20241112,175100,6823625810,15860,15860,15860,15860,0
20241112,175000,6823625810,15860,15860,15860,15860,0
20241112,174900,6823625810,15860,15860,15860,15860,0
20241112,174800,6823625810,15860,15860,15860,15860,0
20241112,174700,6823625810,15860,15860,15860,15860,0
20241112,174600,6823625810,15860,15860,15860,15860,0
20241112,174500,6823625810,15860,15860,15860,15860,0
20241112,174400,6823625810,15860,15860,15860,15860,0
20241112,174300,6823625810,15860,15860,15860,15860,0
20241112,174200,6823625810,15860,15860,15860,15860,0
20241112,174100,6823625810,15860,15860,15860,15860,0
20241112,174000,6823625810,15860,15860,15860,15860,0
20241112,173900,6823625810,15860,15860,15860,15860,0
20241112,173800,6823625810,15860,15860,15860,15860,0
20241112,173700,6823625810,15860,15860,15860,15860,0
20241112,173600,6823625810,15860,15860,15860,15860,0
20241112,173500,6823625810,15860,15860,15860,15860,0
20241112,173400,6823625810,15860,15860,15860,15860,0
20241112,173300,6823625810,15860,15860,15860,15860,3779
20241112,173200,6823625810,15860,15860,15860,15860,0
20241112,173100,6823625810,15860,15860,15860,15860,0
20241112,173000,6823625810,15860,15860,15860,15860,0
20241112,172900,6823625810,15860,15860,15860,15860,0
20241112,172800,6823625810,15860,15860,15860,15860,0
20241112,172700,6823625810,15860,15860,15860,15860,0
20241112,172600,6823625810,15860,15860,15860,15860,0
20241112,172500,6823625810,15860,15860,15860,15860,0
20241112,172400,6823625810,15860,15860,15860,15860,0
20241112,172300,6823625810,15860,15860,15860,15860,0
20241112,172200,6823625810,15860,15860,15860,15860,0
20241112,172100,6823625810,15860,15860,15860,15860,0
20241112,172000,6823625810,15860,15860,15860,15860,0
20241112,171900,6823625810,15860,15860,15860,15860,0
20241112,171800,6823625810,15860,15860,15860,15860,0
20241112,171700,6823625810,15860,15860,15860,15860,0
20241112,171600,6823625810,15860,15860,15860,15860,0
20241112,171500,6823625810,15860,15860,15860,15860,0
20241112,171400,6823625810,15860,15860,15860,15860,0
20241112,171300,6823625810,15860,15860,15860,15860,0
20241112,171200,6823625810,15860,15860,15860,15860,0
20241112,171100,6823625810,15860,15860,15860,15860,0
20241112,171000,6823625810,15860,15860,15860,15860,0
20241112,170900,6823625810,15860,15860,15860,15860,0
20241112,170800,6823625810,15860,15860,15860,15860,0
20241112,170700,6823625810,15860,15860,15860,15860,0
20241112,170600,6823625810,15860,15860,15860,15860,0
20241112,170500,6823625810,15860,15860,15860,15860,0
20241112,170400,6823625810,15860,15860,15860,15860,0
20241112,170300,6823625810,15860,15860,15860,15860,3779
20241112,170200,6823625810,15860,15860,15860,15860,0
20241112,170100,6823625810,15860,15860,15860,15860,0
20241112,170000,6823625810,15860,15860,15860,15860,0
20241112,165900,6823625810,15860,15860,15860,15860,0
20241112,165800,6823625810,15860,15860,15860,15860,0
20241112,165700,6823625810,15860,15860,15860,15860,0
20241112,165600,6823625810,15860,15860,15860,15860,0
20241112,165500,6823625810,15860,15860,15860,15860,0
20241112,165400,6823625810,15860,15860,15860,15860,0
20241112,165300,6823625810,15860,15860,15860,15860,0
20241112,165200,6823625810,15860,15860,15860,15860,0
20241112,165100,6823625810,15860,15860,15860,15860,0
20241112,165000,6823625810,15860,15860,15860,15860,0
20241112,164900,6823625810,15860,15860,15860,15860,0
20241112,164800,6823625810,15860,15860,15860,15860,0
20241112,164700,6823625810,15860,15860,15860,15860,0
20241112,164600,6823625810,15860,15860,15860,15860,0
20241112,164500,6823625810,15860,15860,15860,15860,0
20241112,164400,6823625810,15860,15860,15860,15860,0
20241112,164300,6823625810,15860,15860,15860,15860,0
20241112,164200,6823625810,15860,15860,15860,15860,0
20241112,164100,6823625810,15860,15860,15860,15860,0
20241112,164000,6823625810,15860,15860,15860,15860,0
20241112,163900,6823625810,15860,15860,15860,15860,0
20241112,163800,6823625810,15860,15860,15860,15860,0
20241112,163700,6823625810,15860,15860,15860,15860,0
20241112,163600,6823625810,15860,15860,15860,15860,0
20241112,163500,6823625810,15860,15860,15860,15860,0
20241112,163400,6823625810,15860,15860,15860,15860,0
20241112,163300,6823625810,15860,15860,15860,15860,3779
20241112,163200,6823625810,15860,15860,15860,15860,0
20241112,163100,6823625810,15860,15860,15860,15860,0
20241112,163000,6823625810,15860,15860,15860,15860,0
20241112,162900,6823625810,15860,15860,15860,15860,0
20241112,162800,6823625810,15860,15860,15860,15860,0
20241112,162700,6823625810,15860,15860,15860,15860,0
20241112,162600,6823625810,15860,15860,15860,15860,0
20241112,162500,6823625810,15860,15860,15860,15860,0
20241112,162400,6823625810,15860,15860,15860,15860,0
20241112,162300,6823625810,15860,15860,15860,15860,0
20241112,162200,6823625810,15860,15860,15860,15860,0
20241112,162100,6823625810,15860,15860,15860,15860,0
20241112,162000,6823625810,15860,15860,15860,15860,0
20241112,161900,6823625810,15860,15860,15860,15860,0
20241112,161800,6823625810,15860,15860,15860,15860,0
20241112,161700,6823625810,15860,15860,15860,15860,0
20241112,161600,6823625810,15860,15860,15860,15860,0
20241112,161500,6823625810,15860,15860,15860,15860,0
20241112,161400,6823625810,15860,15860,15860,15860,0
20241112,161300,6823625810,15860,15860,15860,15860,0
20241112,161200,6823625810,15860,15860,15860,15860,0
20241112,161100,6823625810,15860,15860,15860,15860,0
20241112,161000,6823625810,15860,15860,15860,15860,0
20241112,160900,6823625810,15860,15860,15860,15860,0
20241112,160800,6823625810,15860,15860,15860,15860,0
20241112,160700,6823625810,15860,15860,15860,15860,0
20241112,160600,6823625810,15860,15860,15860,15860,0
20241112,160500,6823625810,15860,15860,15860,15860,0
20241112,160400,6823625810,15860,15860,15860,15860,0
20241112,160300,6823625810,15860,15860,15860,15860,3779
20241112,160200,6823625810,15860,15860,15860,15860,0
20241112,160100,6823625810,15860,15860,15860,15860,0
20241112,160000,6823625810,15860,15860,15860,15860,0
20241112,155900,6823625810,15860,15860,15860,15860,0
20241112,155800,6823625810,15860,15860,15860,15860,0
20241112,155700,6823625810,15860,15860,15860,15860,0
20241112,155600,6823625810,15860,15860,15860,15860,0
20241112,155500,6823625810,15860,15860,15860,15860,0
20241112,155400,6823625810,15860,15860,15860,15860,0
20241112,155300,6823625810,15860,15860,15860,15860,0
20241112,155200,6823625810,15860,15860,15860,15860,0
20241112,155100,6823625810,15860,15860,15860,15860,0
20241112,155000,6823625810,15860,15860,15860,15860,0
20241112,154900,6823625810,15860,15860,15860,15860,0
20241112,154800,6823625810,15860,15860,15860,15860,0
20241112,154700,6823625810,15860,15860,15860,15860,0
20241112,154600,6823625810,15860,15860,15860,15860,0
20241112,154500,6823625810,15860,15860,15860,15860,0
20241112,154400,6823625810,15860,15860,15860,15860,0
20241112,154300,6823625810,15860,15860,15860,15860,0
20241112,154200,6823625810,15860,15860,15860,15860,0
20241112,154100,6823625810,15860,15860,15860,15860,0
20241112,154000,6823625810,15860,15860,15860,15860,0
20241112,153900,6823625810,15860,15860,15860,15860,0
20241112,153800,6823625810,15860,15860,15860,15860,0
20241112,153700,6823625810,15860,15860,15860,15860,0
20241112,153600,6823625810,15860,15860,15860,15860,0
20241112,153500,6823625810,15860,15860,15860,15860,0
20241112,153400,6823625810,15860,15860,15860,15860,0
20241112,153300,6823625810,15860,15860,15860,15860,3779
20241112,153200,6823625810,15860,15860,15860,15860,0
20241112,153100,6823625810,15860,15860,15860,15860,0
20241112,153000,6823625810,15860,15860,15860,15860,3779
20241112,152900,6763690870,15820,15820,15820,15820,0
20241112,152800,6763690870,15820,15820,15820,15820,0
20241112,152700,6763690870,15820,15820,15820,15820,0
20241112,152600,6763690870,15820,15820,15820,15820,0
20241112,152500,6763690870,15820,15820,15820,15820,0
20241112,152400,6763690870,15820,15820,15820,15820,0
20241112,152300,6763690870,15820,15820,15820,15820,0
20241112,152200,6763690870,15820,15820,15820,15820,0
20241112,152100,6763690870,15820,15820,15820,15820,0
20241112,152000,6763690870,15820,15820,15820,15820,0
20241112,151900,6763690870,15820,15810,15820,15800,674
20241112,151800,6753033250,15800,15810,15810,15800,433
20241112,151700,6746188510,15800,15800,15810,15790,819
20241112,151600,6733248680,15810,15800,15810,15790,540
20241112,151500,6724715680,15800,15780,15800,15770,447
20241112,151400,6717656570,15780,15820,15820,15780,1408
20241112,151300,6695408860,15810,15830,15830,15810,127
20241112,151200,6693399910,15850,15810,15850,15810,501
20241112,151100,6685467880,15840,15810,15840,15800,263
20241112,151000,6681306850,15830,15810,15830,15800,1261
20241112,150900,6661382580,15820,15830,15840,15810,239
20241112,150800,6657602610,15830,15850,15850,15820,305
20241112,150700,6652776990,15840,15840,15850,15820,99
20241112,150600,6651209570,15850,15840,15880,15840,381
20241112,150500,6645171000,15880,15860,15900,15820,280
20241112,150400,6640727990,15840,15840,15860,15800,398
20241112,150300,6634430660,15850,15900,15910,15850,1442
20241112,150200,6611515200,15910,15840,15910,15840,1412
20241112,150100,6589092430,15850,15850,15850,15840,602
20241112,150000,6579556120,15850,15880,15910,15810,1730
20241112,145900,6552094180,15880,15870,15890,15840,1358
20241112,145800,6530535250,15870,15800,15870,15800,681
20241112,145700,6519746930,15790,15780,15800,15780,345
20241112,145600,6514299530,15780,15820,15830,15780,486
20241112,145500,6506619390,15810,15800,15840,15800,553
20241112,145400,6497869970,15830,15800,15830,15790,450
20241112,145300,6490749780,15800,15790,15830,15790,502
20241112,145200,6482812050,15780,15740,15810,15740,683
20241112,145100,6472038150,15740,15720,15750,15720,99
20241112,145000,6470480580,15710,15710,15780,15700,2058
20241112,144900,6438159490,15710,15770,15790,15710,608
20241112,144800,6428600390,15740,15740,15800,15740,101
20241112,144700,6427010590,15740,15800,15810,15740,54
20241112,144600,6426160250,15800,15740,15820,15730,494
20241112,144500,6418380930,15780,15800,15800,15780,213
20241112,144400,6415019580,15820,15780,15820,15780,97
20241112,144300,6413487740,15820,15730,15830,15730,623
20241112,144200,6403644380,15710,15720,15720,15700,444
20241112,144100,6396667130,15730,15710,15760,15710,77
20241112,144000,6395455160,15760,15730,15780,15720,894
20241112,143900,6381381870,15730,15750,15750,15730,222
20241112,143800,6377886520,15800,15810,15810,15800,257
20241112,143700,6373825570,15810,15820,15830,15800,334
20241112,143600,6368545320,15820,15860,15860,15810,1408
20241112,143500,6346234230,15860,15830,15880,15830,3279
20241112,143400,6294244270,15830,15830,15830,15810,473
20241112,143300,6286760250,15820,15810,15830,15810,421
20241112,143200,6280103310,15810,15710,15830,15710,1412
20241112,143100,6257800620,15700,15740,15750,15700,1620
20241112,143000,6232345720,15750,15700,15750,15690,244
20241112,142900,6228509930,15690,15670,15700,15670,99
20241112,142800,6226958270,15670,15690,15780,15670,227
20241112,142700,6223393390,15780,15640,15780,15640,764
20241112,142600,6211376690,15630,15710,15710,15630,1892
20241112,142500,6181716680,15710,15710,15800,15700,187
20241112,142400,6178766360,15710,15680,15800,15660,467
20241112,142300,6171425880,15690,15710,15710,15660,523
20241112,142200,6163214720,15720,15810,15810,15720,747
20241112,142100,6151420300,15830,15820,15830,15810,1082
20241112,142000,6134298670,15820,15660,15860,15660,2111
20241112,141900,6100943690,15650,15680,15680,15650,281
20241112,141800,6096543660,15680,15620,15690,15620,67
20241112,141700,6095493890,15620,15630,15720,15620,610
20241112,141600,6085948620,15630,15630,15630,15620,293
20241112,141500,6081369390,15630,15650,15660,15630,48
20241112,141400,6080619010,15660,15630,15660,15620,100
20241112,141300,6079056830,15630,15620,15640,15590,423
20241112,141200,6072447890,15630,15630,15640,15630,74
20241112,141100,6071291260,15630,15610,15650,15610,100
20241112,141000,6069728790,15650,15590,15660,15580,341
20241112,140900,6064412200,15590,15590,15600,15580,98
20241112,140800,6062885180,15580,15600,15650,15580,193
20241112,140700,6059874440,15600,15600,15670,15600,1178
20241112,140600,6041435580,15650,15560,15650,15560,608
20241112,140500,6031943080,15560,15560,15570,15560,44
20241112,140400,6031258250,15570,15550,15590,15550,161
20241112,140300,6028752470,15550,15560,15570,15540,335
20241112,140200,6023542530,15560,15560,15570,15550,269
20241112,140100,6019357660,15570,15570,15590,15570,411
20241112,140000,6012958320,15590,15580,15610,15580,298
20241112,135900,6008314900,15620,15590,15630,15580,320
20241112,135800,6003326940,15590,15600,15640,15590,193
20241112,135700,6000317120,15650,15650,15650,15600,129
20241112,135600,5998301880,15650,15590,15650,15590,263
20241112,135500,5994192560,15650,15620,15660,15600,410
20241112,135400,5987787570,15620,15650,15650,15610,188
20241112,135300,5984847130,15650,15660,15660,15590,409
20241112,135200,5978450030,15660,15650,15660,15640,93
20241112,135100,5976994970,15650,15660,15670,15650,792
20241112,135000,5964595210,15670,15660,15690,15660,2360
20241112,134900,5927608060,15670,15670,15710,15670,1041
20241112,134800,5911270810,15680,15650,15710,15640,619
20241112,134700,5901574140,15650,15680,15680,15640,1281
20241112,134600,5881517880,15720,15650,15720,15650,101
20241112,134500,5879936710,15660,15640,15660,15640,204
20241112,134400,5876745410,15640,15610,15660,15600,619
20241112,134300,5867086290,15630,15580,15660,15570,121
20241112,134200,5865200350,15690,15690,15720,15530,3702
20241112,134100,5807365480,15720,15750,15750,15670,104
20241112,134000,5805734580,15750,15760,15780,15620,843
20241112,133900,5792475980,15720,15540,15760,15540,1502
20241112,133800,5768987670,15550,15550,15550,15540,677
20241112,133700,5758464260,15550,15590,15600,15550,289
20241112,133600,5753967220,15600,15560,15610,15560,105
20241112,133500,5752330460,15550,15570,15590,15550,322
20241112,133400,5747319460,15570,15580,15590,15560,596
20241112,133300,5738037420,15590,15570,15620,15570,281
20241112,133200,5733659690,15570,15620,15620,15560,361
20241112,133100,5728036240,15620,15620,15630,15570,565
20241112,133000,5719234030,15640,15560,15640,15530,751
20241112,132900,5707531250,15560,15620,15640,15510,1827
20241112,132800,5679098130,15640,15650,15650,15610,875
20241112,132700,5665429160,15680,15710,15710,15610,4540
20241112,132600,5594336270,15700,15710,15730,15700,194
20241112,132500,5591288420,15710,15710,15740,15700,428
20241112,132400,5584566510,15700,15670,15740,15670,835
20241112,132300,5571468970,15680,15720,15720,15680,1290
20241112,132200,5551221270,15720,15740,15740,15700,642
20241112,132100,5541129330,15740,15820,15820,15730,2263
20241112,132000,5505479800,15790,15810,15880,15790,3827
20241112,131900,5445001700,15820,15830,15830,15810,218
20241112,131800,5441553420,15860,15930,15930,15810,2071
20241112,131700,5408682710,15940,15870,15940,15870,108
20241112,131600,5406968180,15880,15850,15880,15850,15
20241112,131500,5406730120,15880,15870,15880,15810,814
20241112,131400,5393850990,15870,15870,15870,15810,1464
20241112,131300,5370687410,15870,15860,15950,15860,288
20241112,131200,5366114410,15850,15870,15880,15850,87
20241112,131100,5364734320,15850,15860,15870,15840,1006
20241112,131000,5348788180,15850,15870,15880,15850,1966
20241112,130900,5317607210,15880,16030,16030,15880,4495
20241112,130800,5245901110,16020,16000,16030,16000,652
20241112,130700,5235457280,16010,16020,16030,16000,458
20241112,130600,5228124520,16010,16020,16030,16010,386
20241112,130500,5221941990,16020,16020,16040,16010,266
20241112,130400,5217681530,16040,16030,16040,16010,618
20241112,130300,5207782530,16040,16030,16040,16030,12
20241112,130200,5207590140,16050,16050,16060,16030,417
20241112,130100,5200902320,16040,16060,16060,16040,204
20241112,130000,5197627940,16070,16020,16070,16020,192
20241112,125900,5194550550,16020,16030,16030,16000,682
20241112,125800,5183625410,16030,16070,16080,16030,765
20241112,125700,5171349640,16080,16110,16110,16070,716
20241112,125600,5159826940,16110,16130,16130,16100,274
20241112,125500,5155410790,16130,16070,16140,16070,288
20241112,125400,5150774670,16040,16070,16070,16000,3361
20241112,125300,5096917410,16060,16140,16140,16060,1135
20241112,125200,5078656180,16120,16100,16140,16100,2331
20241112,125100,5041105780,16110,16120,16140,16100,1352
20241112,125000,5019321610,16120,16240,16250,16120,1959
20241112,124900,4987609920,16250,16300,16300,16240,789
20241112,124800,4974782340,16300,16250,16360,16250,864
20241112,124700,4960701760,16280,16300,16370,16280,506
20241112,124600,4952455310,16300,16280,16300,16240,1163
20241112,124500,4933551990,16300,16370,16370,16270,2985
20241112,124400,4884843020,16370,16370,16380,16340,1188
20241112,124300,4865404050,16370,16370,16380,16340,3051
20241112,124200,4815471840,16380,16340,16390,16330,629
20241112,124100,4805186080,16370,16400,16410,16310,3007
20241112,124000,4755939880,16390,16340,16400,16290,1955
20241112,123900,4723951950,16290,16280,16380,16280,4846
20241112,123800,4644833370,16290,16200,16290,16200,4207
20241112,123700,4576481890,16180,16210,16220,16180,791
20241112,123600,4563665840,16210,16210,16210,16180,544
20241112,123500,4554854560,16220,16200,16220,16200,417
20241112,123400,4548096820,16200,16140,16200,16140,359
20241112,123300,4542292100,16130,16170,16180,16130,210
20241112,123200,4538900090,16170,16170,16170,16160,51
20241112,123100,4538075900,16160,16180,16190,16160,818
20241112,123000,4524845340,16180,16240,16240,16180,1077
20241112,122900,4507401600,16240,16240,16240,16190,1714
20241112,122800,4479584240,16250,16240,16260,16240,401
20241112,122700,4473069470,16240,16240,16260,16230,770
20241112,122600,4460569340,16230,16250,16250,16230,888
20241112,122500,4446142350,16280,16280,16290,16220,2206
20241112,122400,4410239120,16280,16200,16280,16190,1679
20241112,122300,4382997950,16190,16210,16210,16170,1180
20241112,122200,4363903400,16210,16200,16220,16180,1635
20241112,122100,4337420200,16200,16100,16200,16090,2333
20241112,122000,4299782580,16100,16120,16130,16100,705
20241112,121900,4288424130,16120,16140,16140,16120,225
20241112,121800,4284795070,16140,16110,16140,16090,505
20241112,121700,4276660180,16140,16150,16150,16100,1175
20241112,121600,4257719730,16160,16160,16190,16160,750
20241112,121500,4245586920,16160,16110,16160,16080,2047
20241112,121400,4212623900,16110,16210,16210,16110,1216
20241112,121300,4192961940,16200,16300,16310,16200,6144
20241112,121200,4093014970,16300,16220,16380,16220,8248
20241112,121100,3958671240,16220,16090,16230,16090,15822
20241112,121000,3703058930,16090,16050,16090,16050,2340
20241112,120900,3665452570,16050,16030,16050,16030,5591
20241112,120800,3575738100,16030,16030,16030,16020,185
20241112,120700,3572772600,16020,16040,16040,16020,276
20241112,120600,3568347720,16040,16000,16040,16000,3501
20241112,120500,3512276350,16010,16000,16010,16000,1103
20241112,120400,3494626450,16000,15990,16000,15970,115
20241112,120300,3492787750,15990,16000,16000,15990,6
20241112,120200,3492691800,15990,15930,15990,15920,1545
20241112,120100,3468019730,15920,15950,15950,15920,801
20241112,120000,3455267780,15940,15940,15940,15910,479
20241112,115900,3447640680,15940,15940,15950,15940,332
20241112,115800,3442348580,15950,15950,15950,15950,5
20241112,115700,3442268830,15940,15940,15950,15930,384
20241112,115600,3436147800,15940,15910,15940,15910,62
20241112,115500,3435159760,15910,15960,15960,15910,101
20241112,115400,3433552800,15900,15900,15970,15900,1191
20241112,115300,3414549990,15890,15900,15900,15890,283
20241112,115200,3410050480,15900,15930,15930,15900,265
20241112,115100,3405829580,15980,15980,15980,15940,644
20241112,115000,3395545590,15960,16000,16000,15960,61
20241112,114900,3394571040,15970,15990,16000,15970,2848
20241112,114800,3349041440,15990,15980,15990,15980,1355
20241112,114700,3327383100,15980,15970,15980,15940,665
20241112,114600,3316762970,15970,15960,15970,15940,1118
20241112,114500,3298912300,15970,15960,15980,15960,234
20241112,114400,3295175390,15960,15920,15960,15920,399
20241112,114300,3288811960,15960,15960,15960,15960,838
20241112,114200,3275437480,15960,15960,15960,15960,304
20241112,114100,3270585640,15950,15950,15950,15950,112
20241112,114000,3268799240,15950,15890,15950,15890,522
20241112,113900,3260500130,15890,15900,15950,15890,1414
20241112,113800,3238018710,15950,15940,15950,15940,333
20241112,113700,3232710360,15960,15970,15970,15890,12
20241112,113600,3232519530,15890,15980,15980,15890,1040
20241112,113500,3215982720,15980,15930,15980,15890,1261
20241112,113400,3195928560,16000,16000,16000,15920,25
20241112,113300,3195529520,16000,15940,16000,15910,2275
20241112,113200,3159196670,15940,15920,15940,15920,654
20241112,113100,3148781590,15920,15910,15920,15900,1113
20241112,113000,3131065660,15900,15910,15910,15890,258
20241112,112900,3126964870,15910,15900,15910,15890,381
20241112,112800,3120908640,15900,15900,15900,15890,33
20241112,112700,3120383970,15900,15900,15910,15890,76
20241112,112600,3119175610,15900,15900,15900,15890,45
20241112,112500,3118460420,15900,15860,15910,15860,721
20241112,112400,3107008310,15860,15820,15860,15800,4560
20241112,112300,3034834130,15830,15810,15830,15810,169
20241112,112200,3032160580,15820,15820,15830,15820,226
20241112,112100,3028585250,15820,15800,15820,15790,927
20241112,112000,3013938390,15820,15820,15820,15800,208
20241112,111900,3010651210,15830,15800,15830,15790,652
20241112,111800,3000349560,15800,15830,15830,15800,823
20241112,111700,2987345780,15810,15810,15840,15800,149
20241112,111600,2984988480,15840,15840,15840,15800,311
20241112,111500,2980072220,15810,15840,15840,15800,921
20241112,111400,2965518060,15840,15830,15840,15790,244
20241112,111300,2961660820,15840,15840,15840,15830,69
20241112,111200,2960568380,15840,15840,15860,15840,565
20241112,111100,2951618550,15840,15840,15840,15840,108
20241112,111000,2949907830,15840,15810,15840,15780,2144
20241112,110900,2916050810,15830,15810,15830,15800,353
20241112,110800,2910471480,15830,15830,15850,15810,1142
20241112,110700,2892405720,15820,15840,15840,15810,445
20241112,110600,2885366070,15820,15810,15880,15800,715
20241112,110500,2874060910,15880,15890,15980,15810,4959
20241112,110400,2795350430,15970,15990,16000,15890,2285
20241112,110300,2758958200,16000,15960,16050,15960,6554
20241112,110200,2654099250,15960,15930,15980,15930,364
20241112,110100,2648294160,15950,15940,15970,15890,743
20241112,110000,2636463650,15980,16000,16000,15920,2792
20241112,105900,2591895160,16000,15960,16000,15960,1242
20241112,105800,2572035040,15970,15950,15970,15930,1883
20241112,105700,2541999360,15960,15970,15980,15950,537
20241112,105600,2533424720,15990,15970,16000,15970,1547
20241112,105500,2508708810,15970,15900,15970,15890,1431
20241112,105400,2485920100,15970,15940,16010,15900,857
20241112,105300,2472282770,16020,15940,16020,15900,3300
20241112,105200,2419610750,15990,15970,16030,15940,5049
20241112,105100,2338906670,15960,15950,15960,15940,1454
20241112,105000,2315704180,15960,15900,15960,15890,2328
20241112,104900,2278683250,15900,15980,15980,15890,4172
20241112,104800,2212307240,15980,15980,16000,15960,1241
20241112,104700,2192485970,16000,16060,16060,15980,4282
20241112,104600,2123945960,16080,16020,16080,15980,6295
20241112,104500,2023097270,15990,16000,16020,15970,1490
20241112,104400,1999243410,16000,16040,16070,15960,5281
20241112,104300,1914763210,16100,15910,16110,15910,7653
20241112,104200,1792029330,15970,16100,16120,15900,5003
20241112,104100,1711628890,16110,16070,16120,15980,4998
20241112,104000,1631309640,16080,15900,16080,15880,5377
20241112,103900,1545266470,15900,15840,15900,15820,1428
20241112,103800,1522616420,15820,15820,15850,15820,2171
20241112,103700,1488254180,15820,15800,15830,15790,4365
20241112,103600,1419198140,15810,15700,15810,15690,3145
20241112,103500,1369677680,15690,15620,15690,15620,2240
20241112,103400,1334626310,15640,15580,15640,15580,486
20241112,103300,1327046960,15580,15540,15580,15530,1435
20241112,103200,1304706240,15530,15510,15530,15500,396
20241112,103100,1298561320,15500,15450,15500,15410,1109
20241112,103000,1281397050,15440,15410,15440,15410,1781
20241112,102900,1253923720,15390,15410,15410,15390,43
20241112,102800,1253261690,15410,15390,15410,15390,51
20241112,102700,1252475800,15410,15410,15420,15410,67
20241112,102600,1251442750,15420,15400,15420,15400,2
20241112,102500,1251411930,15380,15380,15380,15380,276
20241112,102400,1247167050,15410,15410,15410,15410,101
20241112,102300,1245610640,15370,15410,15410,15370,91
20241112,102200,1244208370,15410,15400,15410,15400,219
20241112,102100,1240835750,15400,15400,15400,15400,7
20241112,102000,1240727950,15370,15400,15400,15370,108
20241112,101900,1239065410,15400,15390,15400,15390,40
20241112,101800,1238449530,15350,15390,15390,15350,20
20241112,101700,1238141770,15390,15340,15390,15330,61
20241112,101600,1237205990,15320,15340,15340,15300,544
20241112,101500,1228882450,15300,15340,15350,15300,513
20241112,101400,1221020530,15340,15320,15340,15310,461
20241112,101300,1213961060,15340,15340,15350,15310,429
20241112,101200,1207387820,15340,15380,15380,15320,1037
20241112,101100,1191499800,15360,15380,15380,15360,116
20241112,101000,1189716720,15380,15390,15390,15380,5
20241112,100900,1189639810,15350,15390,15390,15350,729
20241112,100800,1178428500,15390,15360,15390,15360,210
20241112,100700,1175199630,15390,15410,15410,15350,513
20241112,100600,1167324320,15410,15390,15410,15350,38
20241112,100500,1166740300,15370,15400,15400,15370,179
20241112,100400,1163984320,15400,15400,15420,15400,591
20241112,100300,1154882900,15420,15430,15430,15420,13
20241112,100200,1154682430,15400,15410,15420,15400,130
20241112,100100,1152679280,15430,15410,15430,15410,625
20241112,100000,1143042810,15420,15430,15430,15420,138
20241112,095900,1140914840,15410,15410,15410,15400,944
20241112,095800,1126370910,15400,15410,15410,15400,2889
20241112,095700,1081865410,15410,15360,15410,15360,1751
20241112,095600,1054922900,15330,15340,15360,15330,8
20241112,095500,1054800130,15340,15360,15360,15340,204
20241112,095400,1051670620,15360,15360,15370,15350,305
20241112,095300,1046985810,15360,15370,15370,15360,34
20241112,095200,1046463560,15370,15360,15370,15350,803
20241112,095100,1034130110,15360,15330,15360,15310,861
20241112,095000,1020922100,15360,15360,15360,15360,2
20241112,094900,1020891380,15360,15360,15360,15320,4
20241112,094800,1020830020,15360,15310,15360,15310,83
20241112,094700,1019558440,15350,15360,15360,15350,320
20241112,094600,1014646290,15360,15360,15390,15360,144
20241112,094500,1012434120,15360,15360,15390,15360,197
20241112,094400,1009408170,15400,15410,15420,15360,654
20241112,094300,999349170,15420,15390,15420,15390,507
20241112,094200,991539990,15400,15360,15400,15360,684
20241112,094100,981027420,15360,15350,15360,15300,323
20241112,094000,976078310,15350,15300,15350,15300,232
20241112,093900,972527110,15310,15300,15310,15300,3391
20241112,093800,920623990,15300,15300,15310,15300,258
20241112,093700,916676570,15310,15310,15310,15300,104
20241112,093600,915085340,15300,15310,15370,15300,479
20241112,093500,907754020,15300,15320,15380,15300,30
20241112,093400,907294580,15300,15300,15300,15250,1302
20241112,093300,887424980,15300,15250,15300,15240,10096
20241112,093200,733459030,15250,15240,15250,15240,1206
20241112,093100,715075910,15250,15290,15290,15250,1992
20241112,093000,684675150,15320,15300,15350,15290,2258
20241112,092900,650129510,15300,15300,15300,15300,6288
20241112,092800,553923110,15280,15310,15380,15280,1972
20241112,092700,523752510,15390,15290,15390,15280,472
20241112,092600,516530360,15340,15290,15340,15290,77
20241112,092500,515350340,15280,15290,15290,15280,1206
20241112,092400,496921430,15290,15300,15310,15290,516
20241112,092300,489027120,15390,15320,15390,15310,176
20241112,092200,486332010,15330,15390,15400,15330,528
20241112,092100,478230900,15390,15390,15390,15340,1279
20241112,092000,458565310,15390,15380,15390,15360,421
20241112,091900,452096340,15380,15370,15380,15360,211
20241112,091800,448854460,15360,15320,15360,15320,1789
20241112,091700,421426490,15300,15300,15330,15300,851
20241112,091600,408398460,15330,15310,15330,15290,67
20241112,091500,407373490,15310,15330,15330,15300,549
20241112,091400,398972660,15340,15360,15360,15340,29
20241112,091300,398527680,15360,15340,15360,15310,349
20241112,091200,393175240,15340,15350,15360,15340,13
20241112,091100,392975790,15340,15310,15360,15300,646
20241112,091000,383073040,15340,15360,15360,15340,154
20241112,090900,380709170,15360,15270,15360,15270,1777
20241112,090800,353459730,15270,15250,15350,15240,1191
20241112,090700,335288490,15240,15350,15370,15240,1725
20241112,090600,308935120,15280,15370,15470,15280,4301
20241112,090500,242765820,15350,15290,15350,15280,1246
20241112,090400,223690340,15370,15390,15390,15300,2369
20241112,090300,187401500,15400,15470,15470,15400,818
20241112,090200,174774600,15450,15480,15510,15450,3873
20241112,090100,114836770,15500,15540,15540,15500,1925
20241112,090000,84987890,15550,15570,15680,15550,5460