KissMeData/053690/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,193200,2616450340,16390,16390,16390,16390,2240
20241118,193100,2616450340,16390,16390,16390,16390,0
20241118,193000,2616450340,16390,16390,16390,16390,0
20241118,192900,2616450340,16390,16390,16390,16390,0
20241118,192800,2616450340,16390,16390,16390,16390,0
20241118,192700,2616450340,16390,16390,16390,16390,0
20241118,192600,2616450340,16390,16390,16390,16390,0
20241118,192500,2616450340,16390,16390,16390,16390,0
20241118,192400,2616450340,16390,16390,16390,16390,0
20241118,192300,2616450340,16390,16390,16390,16390,0
20241118,192200,2616450340,16390,16390,16390,16390,0
20241118,192100,2616450340,16390,16390,16390,16390,0
20241118,192000,2616450340,16390,16390,16390,16390,0
20241118,191900,2616450340,16390,16390,16390,16390,0
20241118,191800,2616450340,16390,16390,16390,16390,0
20241118,191700,2616450340,16390,16390,16390,16390,0
20241118,191600,2616450340,16390,16390,16390,16390,0
20241118,191500,2616450340,16390,16390,16390,16390,0
20241118,191400,2616450340,16390,16390,16390,16390,0
20241118,191300,2616450340,16390,16390,16390,16390,0
20241118,191200,2616450340,16390,16390,16390,16390,0
20241118,191100,2616450340,16390,16390,16390,16390,0
20241118,191000,2616450340,16390,16390,16390,16390,0
20241118,190900,2616450340,16390,16390,16390,16390,0
20241118,190800,2616450340,16390,16390,16390,16390,0
20241118,190700,2616450340,16390,16390,16390,16390,0
20241118,190600,2616450340,16390,16390,16390,16390,0
20241118,190500,2616450340,16390,16390,16390,16390,0
20241118,190400,2616450340,16390,16390,16390,16390,0
20241118,190300,2616450340,16390,16390,16390,16390,0
20241118,190200,2616450340,16390,16390,16390,16390,2240
20241118,190100,2616450340,16390,16390,16390,16390,0
20241118,190000,2616450340,16390,16390,16390,16390,0
20241118,185900,2616450340,16390,16390,16390,16390,0
20241118,185800,2616450340,16390,16390,16390,16390,0
20241118,185700,2616450340,16390,16390,16390,16390,0
20241118,185600,2616450340,16390,16390,16390,16390,0
20241118,185500,2616450340,16390,16390,16390,16390,0
20241118,185400,2616450340,16390,16390,16390,16390,0
20241118,185300,2616450340,16390,16390,16390,16390,0
20241118,185200,2616450340,16390,16390,16390,16390,0
20241118,185100,2616450340,16390,16390,16390,16390,0
20241118,185000,2616450340,16390,16390,16390,16390,0
20241118,184900,2616450340,16390,16390,16390,16390,0
20241118,184800,2616450340,16390,16390,16390,16390,0
20241118,184700,2616450340,16390,16390,16390,16390,0
20241118,184600,2616450340,16390,16390,16390,16390,0
20241118,184500,2616450340,16390,16390,16390,16390,0
20241118,184400,2616450340,16390,16390,16390,16390,0
20241118,184300,2616450340,16390,16390,16390,16390,0
20241118,184200,2616450340,16390,16390,16390,16390,0
20241118,184100,2616450340,16390,16390,16390,16390,0
20241118,184000,2616450340,16390,16390,16390,16390,0
20241118,183900,2616450340,16390,16390,16390,16390,0
20241118,183800,2616450340,16390,16390,16390,16390,0
20241118,183700,2616450340,16390,16390,16390,16390,0
20241118,183600,2616450340,16390,16390,16390,16390,0
20241118,183500,2616450340,16390,16390,16390,16390,0
20241118,183400,2616450340,16390,16390,16390,16390,0
20241118,183300,2616450340,16390,16390,16390,16390,0
20241118,183200,2616450340,16390,16390,16390,16390,2240
20241118,183100,2616450340,16390,16390,16390,16390,0
20241118,183000,2616450340,16390,16390,16390,16390,0
20241118,182900,2616450340,16390,16390,16390,16390,0
20241118,182800,2616450340,16390,16390,16390,16390,0
20241118,182700,2616450340,16390,16390,16390,16390,0
20241118,182600,2616450340,16390,16390,16390,16390,0
20241118,182500,2616450340,16390,16390,16390,16390,0
20241118,182400,2616450340,16390,16390,16390,16390,0
20241118,182300,2616450340,16390,16390,16390,16390,0
20241118,182200,2616450340,16390,16390,16390,16390,0
20241118,182100,2616450340,16390,16390,16390,16390,0
20241118,182000,2616450340,16390,16390,16390,16390,0
20241118,181900,2616450340,16390,16390,16390,16390,0
20241118,181800,2616450340,16390,16390,16390,16390,0
20241118,181700,2616450340,16390,16390,16390,16390,0
20241118,181600,2616450340,16390,16390,16390,16390,0
20241118,181500,2616450340,16390,16390,16390,16390,0
20241118,181400,2616450340,16390,16390,16390,16390,0
20241118,181300,2616450340,16390,16390,16390,16390,0
20241118,181200,2616450340,16390,16390,16390,16390,0
20241118,181100,2616450340,16390,16390,16390,16390,0
20241118,181000,2616450340,16390,16390,16390,16390,0
20241118,180900,2616450340,16390,16390,16390,16390,0
20241118,180800,2616450340,16390,16390,16390,16390,0
20241118,180700,2616450340,16390,16390,16390,16390,0
20241118,180600,2616450340,16390,16390,16390,16390,0
20241118,180500,2616450340,16390,16390,16390,16390,0
20241118,180400,2616450340,16390,16390,16390,16390,0
20241118,180300,2616450340,16390,16390,16390,16390,0
20241118,180200,2616450340,16390,16390,16390,16390,2240
20241118,180100,2616450340,16390,16390,16390,16390,0
20241118,180000,2616450340,16390,16390,16390,16390,0
20241118,175900,2616450340,16390,16390,16390,16390,0
20241118,175800,2616450340,16390,16390,16390,16390,0
20241118,175700,2616450340,16390,16390,16390,16390,0
20241118,175600,2616450340,16390,16390,16390,16390,0
20241118,175500,2616450340,16390,16390,16390,16390,0
20241118,175400,2616450340,16390,16390,16390,16390,0
20241118,175300,2616450340,16390,16390,16390,16390,0
20241118,175200,2616450340,16390,16390,16390,16390,0
20241118,175100,2616450340,16390,16390,16390,16390,0
20241118,175000,2616450340,16390,16390,16390,16390,0
20241118,174900,2616450340,16390,16390,16390,16390,0
20241118,174800,2616450340,16390,16390,16390,16390,0
20241118,174700,2616450340,16390,16390,16390,16390,0
20241118,174600,2616450340,16390,16390,16390,16390,0
20241118,174500,2616450340,16390,16390,16390,16390,0
20241118,174400,2616450340,16390,16390,16390,16390,0
20241118,174300,2616450340,16390,16390,16390,16390,0
20241118,174200,2616450340,16390,16390,16390,16390,0
20241118,174100,2616450340,16390,16390,16390,16390,0
20241118,174000,2616450340,16390,16390,16390,16390,0
20241118,173900,2616450340,16390,16390,16390,16390,0
20241118,173800,2616450340,16390,16390,16390,16390,0
20241118,173700,2616450340,16390,16390,16390,16390,0
20241118,173600,2616450340,16390,16390,16390,16390,0
20241118,173500,2616450340,16390,16390,16390,16390,0
20241118,173400,2616450340,16390,16390,16390,16390,0
20241118,173300,2616450340,16390,16390,16390,16390,0
20241118,173200,2616450340,16390,16390,16390,16390,2240
20241118,173100,2616450340,16390,16390,16390,16390,0
20241118,173000,2616450340,16390,16390,16390,16390,0
20241118,172900,2616450340,16390,16390,16390,16390,0
20241118,172800,2616450340,16390,16390,16390,16390,0
20241118,172700,2616450340,16390,16390,16390,16390,0
20241118,172600,2616450340,16390,16390,16390,16390,0
20241118,172500,2616450340,16390,16390,16390,16390,0
20241118,172400,2616450340,16390,16390,16390,16390,0
20241118,172300,2616450340,16390,16390,16390,16390,0
20241118,172200,2616450340,16390,16390,16390,16390,0
20241118,172100,2616450340,16390,16390,16390,16390,0
20241118,172000,2616450340,16390,16390,16390,16390,0
20241118,171900,2616450340,16390,16390,16390,16390,0
20241118,171800,2616450340,16390,16390,16390,16390,0
20241118,171700,2616450340,16390,16390,16390,16390,0
20241118,171600,2616450340,16390,16390,16390,16390,0
20241118,171500,2616450340,16390,16390,16390,16390,0
20241118,171400,2616450340,16390,16390,16390,16390,0
20241118,171300,2616450340,16390,16390,16390,16390,0
20241118,171200,2616450340,16390,16390,16390,16390,0
20241118,171100,2616450340,16390,16390,16390,16390,0
20241118,171000,2616450340,16390,16390,16390,16390,0
20241118,170900,2616450340,16390,16390,16390,16390,0
20241118,170800,2616450340,16390,16390,16390,16390,0
20241118,170700,2616450340,16390,16390,16390,16390,0
20241118,170600,2616450340,16390,16390,16390,16390,0
20241118,170500,2616450340,16390,16390,16390,16390,0
20241118,170400,2616450340,16390,16390,16390,16390,0
20241118,170300,2616450340,16390,16390,16390,16390,0
20241118,170200,2616450340,16390,16390,16390,16390,2240
20241118,170100,2616450340,16390,16390,16390,16390,0
20241118,170000,2616450340,16390,16390,16390,16390,0
20241118,165900,2616450340,16390,16390,16390,16390,0
20241118,165800,2616450340,16390,16390,16390,16390,0
20241118,165700,2616450340,16390,16390,16390,16390,0
20241118,165600,2616450340,16390,16390,16390,16390,0
20241118,165500,2616450340,16390,16390,16390,16390,0
20241118,165400,2616450340,16390,16390,16390,16390,0
20241118,165300,2616450340,16390,16390,16390,16390,0
20241118,165200,2616450340,16390,16390,16390,16390,0
20241118,165100,2616450340,16390,16390,16390,16390,0
20241118,165000,2616450340,16390,16390,16390,16390,0
20241118,164900,2616450340,16390,16390,16390,16390,0
20241118,164800,2616450340,16390,16390,16390,16390,0
20241118,164700,2616450340,16390,16390,16390,16390,0
20241118,164600,2616450340,16390,16390,16390,16390,0
20241118,164500,2616450340,16390,16390,16390,16390,0
20241118,164400,2616450340,16390,16390,16390,16390,0
20241118,164300,2616450340,16390,16390,16390,16390,0
20241118,164200,2616450340,16390,16390,16390,16390,0
20241118,164100,2616450340,16390,16390,16390,16390,0
20241118,164000,2616450340,16390,16390,16390,16390,0
20241118,163900,2616450340,16390,16390,16390,16390,0
20241118,163800,2616450340,16390,16390,16390,16390,0
20241118,163700,2616450340,16390,16390,16390,16390,0
20241118,163600,2616450340,16390,16390,16390,16390,0
20241118,163500,2616450340,16390,16390,16390,16390,0
20241118,163400,2616450340,16390,16390,16390,16390,0
20241118,163300,2616450340,16390,16390,16390,16390,0
20241118,163200,2616450340,16390,16390,16390,16390,2240
20241118,163100,2616450340,16390,16390,16390,16390,0
20241118,163000,2616450340,16390,16390,16390,16390,0
20241118,162900,2616450340,16390,16390,16390,16390,0
20241118,162800,2616450340,16390,16390,16390,16390,0
20241118,162700,2616450340,16390,16390,16390,16390,0
20241118,162600,2616450340,16390,16390,16390,16390,0
20241118,162500,2616450340,16390,16390,16390,16390,0
20241118,162400,2616450340,16390,16390,16390,16390,0
20241118,162300,2616450340,16390,16390,16390,16390,0
20241118,162200,2616450340,16390,16390,16390,16390,0
20241118,162100,2616450340,16390,16390,16390,16390,0
20241118,162000,2616450340,16390,16390,16390,16390,0
20241118,161900,2616450340,16390,16390,16390,16390,0
20241118,161800,2616450340,16390,16390,16390,16390,0
20241118,161700,2616450340,16390,16390,16390,16390,0
20241118,161600,2616450340,16390,16390,16390,16390,0
20241118,161500,2616450340,16390,16390,16390,16390,0
20241118,161400,2616450340,16390,16390,16390,16390,0
20241118,161300,2616450340,16390,16390,16390,16390,0
20241118,161200,2616450340,16390,16390,16390,16390,0
20241118,161100,2616450340,16390,16390,16390,16390,0
20241118,161000,2616450340,16390,16390,16390,16390,0
20241118,160900,2616450340,16390,16390,16390,16390,0
20241118,160800,2616450340,16390,16390,16390,16390,0
20241118,160700,2616450340,16390,16390,16390,16390,0
20241118,160600,2616450340,16390,16390,16390,16390,0
20241118,160500,2616450340,16390,16390,16390,16390,0
20241118,160400,2616450340,16390,16390,16390,16390,0
20241118,160300,2616450340,16390,16390,16390,16390,0
20241118,160200,2616450340,16390,16390,16390,16390,2240
20241118,160100,2616450340,16390,16390,16390,16390,0
20241118,160000,2616450340,16390,16390,16390,16390,0
20241118,155900,2616450340,16390,16390,16390,16390,0
20241118,155800,2616450340,16390,16390,16390,16390,0
20241118,155700,2616450340,16390,16390,16390,16390,0
20241118,155600,2616450340,16390,16390,16390,16390,0
20241118,155500,2616450340,16390,16390,16390,16390,0
20241118,155400,2616450340,16390,16390,16390,16390,0
20241118,155300,2616450340,16390,16390,16390,16390,0
20241118,155200,2616450340,16390,16390,16390,16390,0
20241118,155100,2616450340,16390,16390,16390,16390,0
20241118,155000,2616450340,16390,16390,16390,16390,0
20241118,154900,2616450340,16390,16390,16390,16390,0
20241118,154800,2616450340,16390,16390,16390,16390,0
20241118,154700,2616450340,16390,16390,16390,16390,0
20241118,154600,2616450340,16390,16390,16390,16390,0
20241118,154500,2616450340,16390,16390,16390,16390,0
20241118,154400,2616450340,16390,16390,16390,16390,0
20241118,154300,2616450340,16390,16390,16390,16390,0
20241118,154200,2616450340,16390,16390,16390,16390,0
20241118,154100,2616450340,16390,16390,16390,16390,0
20241118,154000,2616450340,16390,16390,16390,16390,0
20241118,153900,2616450340,16390,16390,16390,16390,0
20241118,153800,2616450340,16390,16390,16390,16390,0
20241118,153700,2616450340,16390,16390,16390,16390,0
20241118,153600,2616450340,16390,16390,16390,16390,0
20241118,153500,2616450340,16390,16390,16390,16390,0
20241118,153400,2616450340,16390,16390,16390,16390,0
20241118,153300,2616450340,16390,16390,16390,16390,0
20241118,153200,2616450340,16390,16390,16390,16390,2240
20241118,153100,2616450340,16390,16390,16390,16390,0
20241118,153000,2616450340,16390,16390,16390,16390,2240
20241118,152900,2579736740,16390,16390,16390,16390,0
20241118,152800,2579736740,16390,16390,16390,16390,0
20241118,152700,2579736740,16390,16390,16390,16390,0
20241118,152600,2579736740,16390,16390,16390,16390,0
20241118,152500,2579736740,16390,16390,16390,16390,0
20241118,152400,2579736740,16390,16390,16390,16390,0
20241118,152300,2579736740,16390,16390,16390,16390,0
20241118,152200,2579736740,16390,16390,16390,16390,0
20241118,152100,2579736740,16390,16390,16390,16390,0
20241118,152000,2579736740,16390,16390,16390,16390,0
20241118,151900,2579736740,16390,16370,16390,16350,969
20241118,151800,2563869050,16370,16370,16380,16350,643
20241118,151700,2553340870,16370,16370,16370,16350,225
20241118,151600,2549658940,16370,16370,16370,16370,31
20241118,151500,2549151470,16370,16360,16370,16350,320
20241118,151400,2543915680,16360,16360,16360,16360,14
20241118,151300,2543686640,16370,16320,16370,16310,309
20241118,151200,2538639180,16330,16330,16370,16320,394
20241118,151100,2532204850,16330,16340,16360,16330,526
20241118,151000,2523610180,16340,16340,16380,16340,48
20241118,150900,2522824770,16330,16320,16330,16320,320
20241118,150800,2517599190,16330,16330,16330,16330,30
20241118,150700,2517109290,16330,16300,16330,16300,432
20241118,150600,2510066010,16300,16330,16330,16300,504
20241118,150500,2501845110,16330,16320,16370,16320,266
20241118,150400,2497499260,16330,16330,16330,16330,138
20241118,150300,2495245720,16330,16370,16370,16330,302
20241118,150200,2490310310,16380,16380,16380,16380,173
20241118,150100,2487476570,16380,16370,16390,16370,299
20241118,150000,2482581100,16370,16360,16370,16350,1074
20241118,145900,2465003290,16360,16360,16360,16360,348
20241118,145800,2459310010,16350,16360,16370,16340,322
20241118,145700,2454042520,16360,16380,16380,16360,212
20241118,145600,2450572520,16380,16400,16410,16370,1822
20241118,145500,2420714820,16380,16420,16430,16380,729
20241118,145400,2408760260,16420,16390,16420,16380,1669
20241118,145300,2381398310,16390,16380,16410,16370,3630
20241118,145200,2321891670,16380,16330,16380,16330,5337
20241118,145100,2234650090,16330,16310,16330,16310,2129
20241118,145000,2199901630,16310,16300,16310,16300,1929
20241118,144900,2168442720,16300,16270,16300,16270,869
20241118,144800,2154280100,16280,16270,16280,16260,1969
20241118,144700,2122248930,16270,16290,16310,16270,1628
20241118,144600,2095720960,16290,16240,16310,16230,5518
20241118,144500,2005853230,16230,16230,16240,16230,190
20241118,144400,2002769520,16240,16240,16240,16240,50
20241118,144300,2001957520,16240,16230,16240,16230,38
20241118,144200,2001340760,16230,16200,16230,16200,334
20241118,144100,1995928430,16210,16210,16220,16210,198
20241118,144000,1992718840,16220,16230,16230,16220,81
20241118,143900,1991404510,16220,16230,16230,16210,362
20241118,143800,1985533420,16220,16230,16230,16220,145
20241118,143700,1983180150,16230,16220,16230,16220,3
20241118,143600,1983131480,16230,16230,16230,16230,144
20241118,143500,1980794360,16220,16220,16220,16220,295
20241118,143400,1976009460,16220,16220,16220,16220,288
20241118,143300,1971338100,16230,16230,16230,16230,131
20241118,143200,1969211970,16230,16220,16230,16220,22
20241118,143100,1968854940,16230,16220,16230,16200,1228
20241118,143000,1948946590,16230,16220,16230,16220,311
20241118,142900,1943901530,16220,16230,16230,16220,155
20241118,142800,1941386100,16230,16230,16230,16220,701
20241118,142700,1930010730,16240,16240,16240,16240,77
20241118,142600,1928760250,16240,16240,16240,16240,131
20241118,142500,1926632810,16240,16240,16240,16240,85
20241118,142400,1925252410,16240,16240,16240,16240,93
20241118,142300,1923742090,16240,16240,16240,16240,83
20241118,142200,1922394170,16240,16240,16240,16230,99
20241118,142100,1920786420,16230,16240,16250,16230,287
20241118,142000,1916123580,16250,16250,16250,16250,52
20241118,141900,1915278580,16250,16260,16260,16250,459
20241118,141800,1907817530,16250,16250,16250,16250,111
20241118,141700,1906013780,16250,16250,16250,16250,86
20241118,141600,1904616280,16250,16260,16260,16250,151
20241118,141500,1902161730,16260,16250,16260,16250,171
20241118,141400,1899382140,16260,16260,16260,16260,0
20241118,141300,1899382140,16260,16250,16260,16230,291
20241118,141200,1894656070,16230,16250,16250,16230,199
20241118,141100,1891423560,16240,16240,16240,16240,0
20241118,141000,1891423560,16240,16240,16260,16240,371
20241118,140900,1885398500,16240,16240,16260,16240,410
20241118,140800,1878740050,16240,16250,16260,16240,109
20241118,140700,1876968790,16250,16260,16260,16250,30
20241118,140600,1876481130,16250,16260,16260,16250,141
20241118,140500,1874188570,16260,16260,16260,16260,10
20241118,140400,1874025970,16260,16260,16260,16260,50
20241118,140300,1873212970,16260,16260,16260,16230,572
20241118,140200,1863922270,16260,16250,16260,16250,109
20241118,140100,1862150970,16240,16240,16240,16240,2
20241118,140000,1862118490,16250,16250,16250,16250,601
20241118,135900,1852352240,16250,16260,16270,16250,400
20241118,135800,1845849820,16250,16260,16260,16250,252
20241118,135700,1841754420,16260,16280,16280,16260,128
20241118,135600,1839671960,16260,16260,16260,16260,133
20241118,135500,1837509380,16270,16280,16280,16270,169
20241118,135400,1834759260,16270,16270,16270,16270,0
20241118,135300,1834759260,16270,16280,16290,16270,254
20241118,135200,1830624940,16280,16290,16290,16280,212
20241118,135100,1827172550,16290,16280,16290,16280,96
20241118,135000,1825608740,16280,16280,16280,16280,10
20241118,134900,1825445940,16270,16270,16270,16270,245
20241118,134800,1821459790,16270,16280,16280,16270,509
20241118,134700,1813175530,16270,16270,16270,16270,17
20241118,134600,1812898940,16280,16260,16280,16260,74
20241118,134500,1811695380,16260,16260,16260,16260,115
20241118,134400,1809825480,16250,16250,16250,16250,40
20241118,134300,1809175480,16260,16270,16270,16260,258
20241118,134200,1804980380,16270,16280,16280,16270,366
20241118,134100,1799025040,16280,16290,16290,16270,131
20241118,134000,1796892400,16280,16280,16280,16280,2
20241118,133900,1796859840,16280,16270,16280,16270,1089
20241118,133800,1779140990,16270,16250,16270,16250,1667
20241118,133700,1752028740,16250,16260,16260,16250,1121
20241118,133600,1733801390,16260,16270,16270,16260,614
20241118,133500,1723812430,16260,16270,16270,16260,1234
20241118,133400,1703737590,16250,16270,16270,16250,264
20241118,133300,1699443830,16270,16270,16270,16270,51
20241118,133200,1698614060,16260,16260,16260,16260,66
20241118,133100,1697540900,16270,16260,16270,16260,113
20241118,133000,1695702650,16260,16260,16260,16260,61
20241118,132900,1694710790,16260,16270,16270,16260,238
20241118,132800,1690840080,16270,16260,16270,16260,171
20241118,132700,1688058070,16260,16260,16260,16260,1
20241118,132600,1688041810,16240,16230,16240,16230,21
20241118,132500,1687700870,16220,16210,16220,16210,415
20241118,132400,1680969630,16210,16200,16210,16200,63
20241118,132300,1679948410,16210,16220,16220,16200,113
20241118,132200,1678117290,16210,16210,16210,16210,118
20241118,132100,1676204510,16210,16210,16210,16210,455
20241118,132000,1668828960,16210,16210,16210,16210,64
20241118,131900,1667791520,16220,16230,16230,16210,254
20241118,131800,1663671850,16220,16240,16240,16220,148
20241118,131700,1661269890,16240,16260,16260,16240,1922
20241118,131600,1630038360,16250,16260,16260,16250,249
20241118,131500,1625989640,16240,16250,16250,16240,307
20241118,131400,1621002290,16260,16260,16260,16260,56
20241118,131300,1620091730,16260,16260,16260,16260,107
20241118,131200,1618351910,16240,16270,16270,16230,539
20241118,131100,1609595140,16270,16270,16270,16270,126
20241118,131000,1607545120,16270,16270,16270,16270,80
20241118,130900,1606243520,16270,16280,16280,16270,51
20241118,130800,1605413740,16270,16280,16280,16270,135
20241118,130700,1603217270,16270,16270,16280,16270,112
20241118,130600,1601394980,16250,16250,16250,16250,271
20241118,130500,1596991230,16260,16260,16260,16260,111
20241118,130400,1595186370,16240,16250,16250,16240,126
20241118,130300,1593139760,16260,16260,16260,16260,233
20241118,130200,1589351180,16250,16260,16260,16240,539
20241118,130100,1580590810,16260,16280,16280,16260,124
20241118,130000,1578574530,16260,16270,16270,16260,178
20241118,125900,1575680170,16280,16280,16290,16280,1419
20241118,125800,1552565990,16280,16280,16280,16280,0
20241118,125700,1552565990,16280,16280,16280,16280,300
20241118,125600,1547681990,16250,16240,16260,16240,166
20241118,125500,1544986030,16240,16230,16240,16230,63
20241118,125400,1543963020,16230,16230,16230,16220,230
20241118,125300,1540231900,16230,16240,16240,16230,41
20241118,125200,1539566460,16230,16240,16240,16230,202
20241118,125100,1536287500,16240,16250,16250,16240,498
20241118,125000,1528199170,16250,16260,16260,16250,101
20241118,124900,1526557420,16260,16270,16270,16260,195
20241118,124800,1523385910,16260,16250,16260,16250,270
20241118,124700,1518996950,16250,16250,16250,16250,2
20241118,124600,1518964450,16250,16250,16260,16250,131
20241118,124500,1516835690,16290,16290,16290,16240,236
20241118,124400,1512999790,16290,16290,16290,16260,123
20241118,124300,1510998190,16270,16270,16270,16270,6
20241118,124200,1510900570,16250,16260,16270,16250,424
20241118,124100,1504008210,16270,16290,16290,16270,203
20241118,124000,1500703950,16290,16290,16290,16290,52
20241118,123900,1499856870,16290,16290,16290,16290,504
20241118,123800,1491646710,16260,16260,16290,16260,199
20241118,123700,1488409200,16280,16280,16280,16280,100
20241118,123600,1486781200,16280,16260,16280,16250,280
20241118,123500,1482226890,16250,16250,16250,16250,9
20241118,123400,1482080640,16250,16250,16250,16240,311
20241118,123300,1477026910,16250,16240,16250,16240,56
20241118,123200,1476116930,16240,16250,16250,16240,346
20241118,123100,1470495160,16250,16250,16250,16250,50
20241118,123000,1469682660,16250,16250,16250,16240,651
20241118,122900,1459105410,16250,16250,16250,16250,341
20241118,122800,1453564160,16250,16240,16250,16220,2256
20241118,122700,1416955970,16250,16250,16260,16240,1353
20241118,122600,1394971710,16250,16260,16260,16250,553
20241118,122500,1385983200,16270,16270,16270,16260,336
20241118,122400,1380516680,16250,16260,16260,16250,529
20241118,122300,1371915730,16260,16280,16280,16260,206
20241118,122200,1368565350,16270,16270,16270,16270,101
20241118,122100,1366922080,16270,16270,16270,16260,239
20241118,122000,1363034160,16270,16270,16270,16270,303
20241118,121900,1358104350,16270,16260,16270,16260,264
20241118,121800,1353811690,16250,16250,16250,16250,30
20241118,121700,1353324190,16250,16250,16250,16250,90
20241118,121600,1351861690,16250,16250,16250,16250,437
20241118,121500,1344760440,16250,16260,16260,16250,167
20241118,121400,1342045410,16250,16260,16260,16250,53
20241118,121300,1341183660,16260,16260,16260,16250,134
20241118,121200,1339005240,16260,16250,16260,16250,39
20241118,121100,1338371110,16260,16260,16260,16260,60
20241118,121000,1337395510,16260,16260,16260,16260,53
20241118,120900,1336533730,16260,16250,16260,16250,88
20241118,120800,1335102930,16250,16240,16250,16240,202
20241118,120700,1331821780,16250,16250,16250,16250,185
20241118,120600,1328815530,16260,16260,16260,16260,161
20241118,120500,1326197670,16270,16270,16270,16270,142
20241118,120400,1323887330,16270,16270,16270,16260,104
20241118,120300,1322195750,16270,16260,16270,16260,185
20241118,120200,1319187640,16260,16260,16270,16260,88
20241118,120100,1317755950,16270,16260,16270,16260,89
20241118,120000,1316307980,16270,16270,16270,16260,6
20241118,115900,1316210390,16270,16270,16270,16270,147
20241118,115800,1313818700,16250,16280,16290,16250,1541
20241118,115700,1288763490,16280,16290,16290,16280,413
20241118,115600,1282036310,16300,16290,16300,16290,607
20241118,115500,1272148260,16300,16290,16300,16290,437
20241118,115400,1265026010,16290,16310,16310,16290,285
20241118,115300,1260380130,16310,16320,16320,16300,135
20241118,115200,1258178270,16320,16320,16320,16320,50
20241118,115100,1257362270,16320,16300,16320,16300,2480
20241118,115000,1216934220,16300,16300,16300,16300,50
20241118,114900,1216119220,16300,16280,16300,16280,753
20241118,114800,1203856720,16270,16280,16280,16270,337
20241118,114700,1198372450,16280,16280,16280,16280,173
20241118,114600,1195556010,16270,16280,16280,16270,29
20241118,114500,1195084020,16260,16270,16280,16260,374
20241118,114400,1188999620,16280,16270,16280,16260,231
20241118,114300,1185241280,16270,16280,16280,16270,2
20241118,114200,1185208730,16270,16280,16290,16270,662
20241118,114100,1174431550,16280,16290,16290,16280,171
20241118,114000,1171646440,16290,16290,16290,16290,136
20241118,113900,1169431000,16290,16290,16290,16290,754
20241118,113800,1157148340,16290,16280,16290,16280,24
20241118,113700,1156757520,16280,16290,16290,16280,335
20241118,113600,1151303710,16290,16280,16290,16280,913
20241118,113500,1136435030,16280,16270,16280,16270,100
20241118,113400,1134807230,16270,16270,16270,16260,227
20241118,113300,1131114550,16270,16270,16270,16270,35
20241118,113200,1130545100,16280,16260,16280,16260,91
20241118,113100,1129065200,16260,16260,16270,16260,123
20241118,113000,1127064540,16260,16260,16260,16250,55
20241118,112900,1126170760,16260,16270,16270,16260,194
20241118,112800,1123015400,16280,16270,16280,16270,130
20241118,112700,1120899490,16260,16260,16260,16260,600
20241118,112600,1111143490,16270,16270,16270,16270,209
20241118,112500,1107743060,16270,16270,16280,16270,165
20241118,112400,1105057080,16270,16260,16270,16260,212
20241118,112300,1101608060,16270,16250,16270,16250,499
20241118,112200,1093495910,16250,16270,16280,16250,543
20241118,112100,1084668700,16270,16270,16270,16260,219
20241118,112000,1081106030,16260,16260,16260,16250,545
20241118,111900,1072244770,16260,16250,16270,16250,345
20241118,111800,1066636370,16250,16240,16260,16240,292
20241118,111700,1061889460,16260,16260,16260,16240,1075
20241118,111600,1044415110,16250,16240,16250,16240,218
20241118,111500,1040873460,16240,16230,16250,16230,430
20241118,111400,1033893230,16240,16220,16240,16220,161
20241118,111300,1031280980,16220,16190,16220,16190,175
20241118,111200,1028446040,16190,16190,16200,16190,251
20241118,111100,1024381540,16190,16190,16190,16180,86
20241118,111000,1022989210,16180,16190,16190,16180,330
20241118,110900,1017647340,16180,16180,16180,16180,84
20241118,110800,1016288220,16190,16180,16190,16180,354
20241118,110700,1010558430,16180,16180,16180,16170,485
20241118,110600,1002713130,16170,16170,16170,16170,184
20241118,110500,999737850,16180,16170,16190,16170,1278
20241118,110400,979069450,16170,16180,16180,16170,580
20241118,110300,969687210,16180,16180,16190,16180,85
20241118,110200,968311900,16170,16180,16190,16170,1024
20241118,110100,951748100,16180,16220,16220,16180,2218
20241118,110000,915788910,16220,16230,16230,16220,157
20241118,105900,913241640,16220,16230,16230,16220,183
20241118,105800,910272290,16240,16240,16240,16230,207
20241118,105700,906912040,16230,16240,16240,16230,106
20241118,105600,905191630,16240,16250,16260,16230,266
20241118,105500,900870340,16260,16270,16270,16260,217
20241118,105400,897340640,16270,16280,16290,16270,414
20241118,105300,890601720,16290,16290,16290,16280,806
20241118,105200,877472840,16290,16280,16290,16280,1199
20241118,105100,857953110,16260,16240,16280,16240,1109
20241118,105000,839930910,16250,16230,16250,16230,378
20241118,104900,833791960,16230,16230,16230,16230,56
20241118,104800,832883080,16230,16230,16240,16230,153
20241118,104700,830399360,16240,16240,16240,16240,70
20241118,104600,829262560,16240,16230,16240,16230,235
20241118,104500,825447910,16240,16240,16240,16220,319
20241118,104400,820271830,16220,16230,16240,16220,465
20241118,104300,812727910,16240,16220,16240,16220,69
20241118,104200,811608150,16230,16240,16240,16230,271
20241118,104100,807209010,16230,16220,16230,16220,190
20241118,104000,804125760,16230,16190,16230,16190,225
20241118,103900,800477930,16180,16210,16220,16180,371
20241118,103800,794472890,16220,16210,16220,16210,181
20241118,103700,791538070,16210,16210,16210,16210,12
20241118,103600,791343550,16170,16200,16200,16170,1035
20241118,103500,774602490,16200,16200,16220,16200,383
20241118,103400,768393800,16190,16190,16200,16190,502
20241118,103300,760262630,16200,16190,16200,16190,67
20241118,103200,759177890,16190,16190,16190,16170,235
20241118,103100,755377840,16200,16170,16200,16160,150
20241118,103000,752953680,16200,16200,16200,16200,138
20241118,102900,750718080,16200,16160,16200,16160,281
20241118,102800,746173250,16160,16130,16160,16130,498
20241118,102700,738128550,16140,16120,16140,16120,17
20241118,102600,737854390,16130,16130,16130,16130,128
20241118,102500,735789750,16130,16120,16130,16120,67
20241118,102400,734709290,16110,16120,16120,16110,69
20241118,102300,733597600,16110,16100,16110,16100,1008
20241118,102200,717368700,16090,16100,16100,16090,134
20241118,102100,715211310,16100,16090,16100,16090,344
20241118,102000,709674420,16090,16070,16090,16070,173
20241118,101900,706893270,16070,16070,16070,16070,63
20241118,101800,705880860,16080,16090,16090,16080,217
20241118,101700,702390190,16090,16050,16100,16050,24
20241118,101600,702004820,16100,16100,16100,16100,261
20241118,101500,697802720,16100,15970,16100,15970,1177
20241118,101400,678883400,15960,16010,16070,15960,1251
20241118,101300,658863180,16010,15990,16010,15940,1067
20241118,101200,641833760,16010,16010,16010,15990,303
20241118,101100,636984630,16010,16000,16010,15990,1022
20241118,101000,620629370,16000,16070,16070,16000,3244
20241118,100900,568686370,16030,16030,16030,16030,0
20241118,100800,568686370,16030,16030,16070,16030,227
20241118,100700,565045870,16040,16060,16060,16020,650
20241118,100600,554616210,16070,16080,16080,16070,122
20241118,100500,552654670,16080,16080,16080,16080,541
20241118,100400,543955390,16080,16070,16080,16050,704
20241118,100300,532653770,16070,16070,16080,16070,135
20241118,100200,530484310,16070,16070,16070,16070,50
20241118,100100,529680810,16080,16080,16080,16080,186
20241118,100000,526689930,16080,16070,16080,16070,104
20241118,095900,525018620,16080,16090,16090,16080,107
20241118,095800,523298030,16090,16100,16100,16090,435
20241118,095700,516296180,16090,16080,16090,16070,697
20241118,095600,505086680,16080,16070,16080,16070,204
20241118,095500,501806370,16080,16080,16080,16080,188
20241118,095400,498783330,16080,16070,16080,16070,341
20241118,095300,493303390,16060,16060,16060,16060,289
20241118,095200,488662050,16060,16060,16060,16060,10
20241118,095100,488501450,16070,16050,16070,16050,374
20241118,095000,482496390,16050,16060,16060,16050,5
20241118,094900,482416100,16060,16060,16060,16050,250
20241118,094800,478402100,16060,16070,16070,16060,2
20241118,094700,478369970,16070,16060,16070,16010,1057
20241118,094600,461398340,16000,16000,16060,16000,392
20241118,094500,455111940,16010,16040,16040,16010,289
20241118,094400,450478020,16050,16050,16050,16050,2
20241118,094300,450445920,16050,16030,16050,16030,109
20241118,094200,448697490,16030,16030,16050,16030,103
20241118,094100,447045360,16030,15980,16030,15980,93
20241118,094000,445557870,15990,15980,15990,15980,551
20241118,093900,436749380,15990,15950,16000,15910,1240
20241118,093800,417008180,16020,15970,16020,15970,98
20241118,093700,415443070,15930,15930,15930,15930,452
20241118,093600,408242710,15930,15930,15930,15890,461
20241118,093500,400905020,15900,15910,15930,15900,309
20241118,093400,395985660,15910,15930,15970,15910,627
20241118,093300,385997530,15970,15970,15970,15920,1252
20241118,093200,366028310,15970,16000,16030,15970,695
20241118,093100,354924120,16000,16010,16030,16000,438
20241118,093000,347911350,16020,16040,16040,16020,101
20241118,092900,346292460,16040,16060,16060,16040,72
20241118,092800,345136560,16060,16060,16060,16040,216
20241118,092700,341669560,16060,16060,16060,16060,61
20241118,092600,340689900,16060,16070,16070,16060,2
20241118,092500,340657770,16010,15950,16010,15950,1108
20241118,092400,322931990,15950,16080,16080,15950,194
20241118,092300,319829150,16010,16010,16010,16010,50
20241118,092200,319028650,16080,16000,16080,16000,98
20241118,092100,317460490,16000,15970,16000,15940,489
20241118,092000,309656440,15960,16040,16100,15960,1465
20241118,091900,286193460,16100,16100,16100,16100,6
20241118,091800,286096860,16090,16070,16090,16070,471
20241118,091700,278525010,16070,16060,16070,16010,561
20241118,091600,269535560,16060,16020,16060,16020,475
20241118,091500,261909360,16060,16060,16060,16060,102
20241118,091400,260271240,16060,16060,16060,16010,213
20241118,091300,256853060,16060,16070,16070,16010,146
20241118,091200,254509700,16070,15990,16070,15990,153
20241118,091100,252062610,15990,15990,15990,15980,101
20241118,091000,250447830,15990,15890,15990,15850,421
20241118,090900,243764860,15870,16000,16000,15870,1639
20241118,090800,217678400,16000,15970,16000,15930,1179
20241118,090700,198879350,16000,15960,16010,15930,757
20241118,090600,186808300,15960,16120,16150,15960,1609
20241118,090500,161048150,16150,16100,16170,16080,955
20241118,090400,145637920,16170,16170,16170,16150,359
20241118,090300,139834710,16170,16060,16170,16060,1163
20241118,090200,121039800,16050,15990,16050,15970,2346
20241118,090100,83470370,16010,16070,16070,15990,3216
20241118,090000,31903510,16060,16120,16130,16060,1973