KissMeData/053690/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,193300,1490821290,16000,16000,16000,16000,1471
20241119,193200,1490821290,16000,16000,16000,16000,0
20241119,193100,1490821290,16000,16000,16000,16000,0
20241119,193000,1490821290,16000,16000,16000,16000,0
20241119,192900,1490821290,16000,16000,16000,16000,0
20241119,192800,1490821290,16000,16000,16000,16000,0
20241119,192700,1490821290,16000,16000,16000,16000,0
20241119,192600,1490821290,16000,16000,16000,16000,0
20241119,192500,1490821290,16000,16000,16000,16000,0
20241119,192400,1490821290,16000,16000,16000,16000,0
20241119,192300,1490821290,16000,16000,16000,16000,0
20241119,192200,1490821290,16000,16000,16000,16000,0
20241119,192100,1490821290,16000,16000,16000,16000,0
20241119,192000,1490821290,16000,16000,16000,16000,0
20241119,191900,1490821290,16000,16000,16000,16000,0
20241119,191800,1490821290,16000,16000,16000,16000,0
20241119,191700,1490821290,16000,16000,16000,16000,0
20241119,191600,1490821290,16000,16000,16000,16000,0
20241119,191500,1490821290,16000,16000,16000,16000,0
20241119,191400,1490821290,16000,16000,16000,16000,0
20241119,191300,1490821290,16000,16000,16000,16000,0
20241119,191200,1490821290,16000,16000,16000,16000,0
20241119,191100,1490821290,16000,16000,16000,16000,0
20241119,191000,1490821290,16000,16000,16000,16000,0
20241119,190900,1490821290,16000,16000,16000,16000,0
20241119,190800,1490821290,16000,16000,16000,16000,0
20241119,190700,1490821290,16000,16000,16000,16000,0
20241119,190600,1490821290,16000,16000,16000,16000,0
20241119,190500,1490821290,16000,16000,16000,16000,0
20241119,190400,1490821290,16000,16000,16000,16000,0
20241119,190300,1490821290,16000,16000,16000,16000,1471
20241119,190200,1490821290,16000,16000,16000,16000,0
20241119,190100,1490821290,16000,16000,16000,16000,0
20241119,190000,1490821290,16000,16000,16000,16000,0
20241119,185900,1490821290,16000,16000,16000,16000,0
20241119,185800,1490821290,16000,16000,16000,16000,0
20241119,185700,1490821290,16000,16000,16000,16000,0
20241119,185600,1490821290,16000,16000,16000,16000,0
20241119,185500,1490821290,16000,16000,16000,16000,0
20241119,185400,1490821290,16000,16000,16000,16000,0
20241119,185300,1490821290,16000,16000,16000,16000,0
20241119,185200,1490821290,16000,16000,16000,16000,0
20241119,185100,1490821290,16000,16000,16000,16000,0
20241119,185000,1490821290,16000,16000,16000,16000,0
20241119,184900,1490821290,16000,16000,16000,16000,0
20241119,184800,1490821290,16000,16000,16000,16000,0
20241119,184700,1490821290,16000,16000,16000,16000,0
20241119,184600,1490821290,16000,16000,16000,16000,0
20241119,184500,1490821290,16000,16000,16000,16000,0
20241119,184400,1490821290,16000,16000,16000,16000,0
20241119,184300,1490821290,16000,16000,16000,16000,0
20241119,184200,1490821290,16000,16000,16000,16000,0
20241119,184100,1490821290,16000,16000,16000,16000,0
20241119,184000,1490821290,16000,16000,16000,16000,0
20241119,183900,1490821290,16000,16000,16000,16000,0
20241119,183800,1490821290,16000,16000,16000,16000,0
20241119,183700,1490821290,16000,16000,16000,16000,0
20241119,183600,1490821290,16000,16000,16000,16000,0
20241119,183500,1490821290,16000,16000,16000,16000,0
20241119,183400,1490821290,16000,16000,16000,16000,0
20241119,183300,1490821290,16000,16000,16000,16000,1471
20241119,183200,1490821290,16000,16000,16000,16000,0
20241119,183100,1490821290,16000,16000,16000,16000,0
20241119,183000,1490821290,16000,16000,16000,16000,0
20241119,182900,1490821290,16000,16000,16000,16000,0
20241119,182800,1490821290,16000,16000,16000,16000,0
20241119,182700,1490821290,16000,16000,16000,16000,0
20241119,182600,1490821290,16000,16000,16000,16000,0
20241119,182500,1490821290,16000,16000,16000,16000,0
20241119,182400,1490821290,16000,16000,16000,16000,0
20241119,182300,1490821290,16000,16000,16000,16000,0
20241119,182200,1490821290,16000,16000,16000,16000,0
20241119,182100,1490821290,16000,16000,16000,16000,0
20241119,182000,1490821290,16000,16000,16000,16000,0
20241119,181900,1490821290,16000,16000,16000,16000,0
20241119,181800,1490821290,16000,16000,16000,16000,0
20241119,181700,1490821290,16000,16000,16000,16000,0
20241119,181600,1490821290,16000,16000,16000,16000,0
20241119,181500,1490821290,16000,16000,16000,16000,0
20241119,181400,1490821290,16000,16000,16000,16000,0
20241119,181300,1490821290,16000,16000,16000,16000,0
20241119,181200,1490821290,16000,16000,16000,16000,0
20241119,181100,1490821290,16000,16000,16000,16000,0
20241119,181000,1490821290,16000,16000,16000,16000,0
20241119,180900,1490821290,16000,16000,16000,16000,0
20241119,180800,1490821290,16000,16000,16000,16000,0
20241119,180700,1490821290,16000,16000,16000,16000,0
20241119,180600,1490821290,16000,16000,16000,16000,0
20241119,180500,1490821290,16000,16000,16000,16000,0
20241119,180400,1490821290,16000,16000,16000,16000,0
20241119,180300,1490821290,16000,16000,16000,16000,1471
20241119,180200,1490821290,16000,16000,16000,16000,0
20241119,180100,1490821290,16000,16000,16000,16000,0
20241119,180000,1490821290,16000,16000,16000,16000,0
20241119,175900,1490821290,16000,16000,16000,16000,0
20241119,175800,1490821290,16000,16000,16000,16000,0
20241119,175700,1490821290,16000,16000,16000,16000,0
20241119,175600,1490821290,16000,16000,16000,16000,0
20241119,175500,1490821290,16000,16000,16000,16000,0
20241119,175400,1490821290,16000,16000,16000,16000,0
20241119,175300,1490821290,16000,16000,16000,16000,0
20241119,175200,1490821290,16000,16000,16000,16000,0
20241119,175100,1490821290,16000,16000,16000,16000,0
20241119,175000,1490821290,16000,16000,16000,16000,0
20241119,174900,1490821290,16000,16000,16000,16000,0
20241119,174800,1490821290,16000,16000,16000,16000,0
20241119,174700,1490821290,16000,16000,16000,16000,0
20241119,174600,1490821290,16000,16000,16000,16000,0
20241119,174500,1490821290,16000,16000,16000,16000,0
20241119,174400,1490821290,16000,16000,16000,16000,0
20241119,174300,1490821290,16000,16000,16000,16000,0
20241119,174200,1490821290,16000,16000,16000,16000,0
20241119,174100,1490821290,16000,16000,16000,16000,0
20241119,174000,1490821290,16000,16000,16000,16000,0
20241119,173900,1490821290,16000,16000,16000,16000,0
20241119,173800,1490821290,16000,16000,16000,16000,0
20241119,173700,1490821290,16000,16000,16000,16000,0
20241119,173600,1490821290,16000,16000,16000,16000,0
20241119,173500,1490821290,16000,16000,16000,16000,0
20241119,173400,1490821290,16000,16000,16000,16000,0
20241119,173300,1490821290,16000,16000,16000,16000,1471
20241119,173200,1490821290,16000,16000,16000,16000,0
20241119,173100,1490821290,16000,16000,16000,16000,0
20241119,173000,1490821290,16000,16000,16000,16000,0
20241119,172900,1490821290,16000,16000,16000,16000,0
20241119,172800,1490821290,16000,16000,16000,16000,0
20241119,172700,1490821290,16000,16000,16000,16000,0
20241119,172600,1490821290,16000,16000,16000,16000,0
20241119,172500,1490821290,16000,16000,16000,16000,0
20241119,172400,1490821290,16000,16000,16000,16000,0
20241119,172300,1490821290,16000,16000,16000,16000,0
20241119,172200,1490821290,16000,16000,16000,16000,0
20241119,172100,1490821290,16000,16000,16000,16000,0
20241119,172000,1490821290,16000,16000,16000,16000,0
20241119,171900,1490821290,16000,16000,16000,16000,0
20241119,171800,1490821290,16000,16000,16000,16000,0
20241119,171700,1490821290,16000,16000,16000,16000,0
20241119,171600,1490821290,16000,16000,16000,16000,0
20241119,171500,1490821290,16000,16000,16000,16000,0
20241119,171400,1490821290,16000,16000,16000,16000,0
20241119,171300,1490821290,16000,16000,16000,16000,0
20241119,171200,1490821290,16000,16000,16000,16000,0
20241119,171100,1490821290,16000,16000,16000,16000,0
20241119,171000,1490821290,16000,16000,16000,16000,0
20241119,170900,1490821290,16000,16000,16000,16000,0
20241119,170800,1490821290,16000,16000,16000,16000,0
20241119,170700,1490821290,16000,16000,16000,16000,0
20241119,170600,1490821290,16000,16000,16000,16000,0
20241119,170500,1490821290,16000,16000,16000,16000,0
20241119,170400,1490821290,16000,16000,16000,16000,0
20241119,170300,1490821290,16000,16000,16000,16000,1471
20241119,170200,1490821290,16000,16000,16000,16000,0
20241119,170100,1490821290,16000,16000,16000,16000,0
20241119,170000,1490821290,16000,16000,16000,16000,0
20241119,165900,1490821290,16000,16000,16000,16000,0
20241119,165800,1490821290,16000,16000,16000,16000,0
20241119,165700,1490821290,16000,16000,16000,16000,0
20241119,165600,1490821290,16000,16000,16000,16000,0
20241119,165500,1490821290,16000,16000,16000,16000,0
20241119,165400,1490821290,16000,16000,16000,16000,0
20241119,165300,1490821290,16000,16000,16000,16000,0
20241119,165200,1490821290,16000,16000,16000,16000,0
20241119,165100,1490821290,16000,16000,16000,16000,0
20241119,165000,1490821290,16000,16000,16000,16000,0
20241119,164900,1490821290,16000,16000,16000,16000,0
20241119,164800,1490821290,16000,16000,16000,16000,0
20241119,164700,1490821290,16000,16000,16000,16000,0
20241119,164600,1490821290,16000,16000,16000,16000,0
20241119,164500,1490821290,16000,16000,16000,16000,0
20241119,164400,1490821290,16000,16000,16000,16000,0
20241119,164300,1490821290,16000,16000,16000,16000,0
20241119,164200,1490821290,16000,16000,16000,16000,0
20241119,164100,1490821290,16000,16000,16000,16000,0
20241119,164000,1490821290,16000,16000,16000,16000,0
20241119,163900,1490821290,16000,16000,16000,16000,0
20241119,163800,1490821290,16000,16000,16000,16000,0
20241119,163700,1490821290,16000,16000,16000,16000,0
20241119,163600,1490821290,16000,16000,16000,16000,0
20241119,163500,1490821290,16000,16000,16000,16000,0
20241119,163400,1490821290,16000,16000,16000,16000,0
20241119,163300,1490821290,16000,16000,16000,16000,1471
20241119,163200,1490821290,16000,16000,16000,16000,0
20241119,163100,1490821290,16000,16000,16000,16000,0
20241119,163000,1490821290,16000,16000,16000,16000,0
20241119,162900,1490821290,16000,16000,16000,16000,0
20241119,162800,1490821290,16000,16000,16000,16000,0
20241119,162700,1490821290,16000,16000,16000,16000,0
20241119,162600,1490821290,16000,16000,16000,16000,0
20241119,162500,1490821290,16000,16000,16000,16000,0
20241119,162400,1490821290,16000,16000,16000,16000,0
20241119,162300,1490821290,16000,16000,16000,16000,0
20241119,162200,1490821290,16000,16000,16000,16000,0
20241119,162100,1490821290,16000,16000,16000,16000,0
20241119,162000,1490821290,16000,16000,16000,16000,0
20241119,161900,1490821290,16000,16000,16000,16000,0
20241119,161800,1490821290,16000,16000,16000,16000,0
20241119,161700,1490821290,16000,16000,16000,16000,0
20241119,161600,1490821290,16000,16000,16000,16000,0
20241119,161500,1490821290,16000,16000,16000,16000,0
20241119,161400,1490821290,16000,16000,16000,16000,0
20241119,161300,1490821290,16000,16000,16000,16000,0
20241119,161200,1490821290,16000,16000,16000,16000,0
20241119,161100,1490821290,16000,16000,16000,16000,0
20241119,161000,1490821290,16000,16000,16000,16000,0
20241119,160900,1490821290,16000,16000,16000,16000,0
20241119,160800,1490821290,16000,16000,16000,16000,0
20241119,160700,1490821290,16000,16000,16000,16000,0
20241119,160600,1490821290,16000,16000,16000,16000,0
20241119,160500,1490821290,16000,16000,16000,16000,0
20241119,160400,1490821290,16000,16000,16000,16000,0
20241119,160300,1490821290,16000,16000,16000,16000,1471
20241119,160200,1490821290,16000,16000,16000,16000,0
20241119,160100,1490821290,16000,16000,16000,16000,0
20241119,160000,1490821290,16000,16000,16000,16000,0
20241119,155900,1490821290,16000,16000,16000,16000,0
20241119,155800,1490821290,16000,16000,16000,16000,0
20241119,155700,1490821290,16000,16000,16000,16000,0
20241119,155600,1490821290,16000,16000,16000,16000,0
20241119,155500,1490821290,16000,16000,16000,16000,0
20241119,155400,1490821290,16000,16000,16000,16000,0
20241119,155300,1490821290,16000,16000,16000,16000,0
20241119,155200,1490821290,16000,16000,16000,16000,0
20241119,155100,1490821290,16000,16000,16000,16000,0
20241119,155000,1490821290,16000,16000,16000,16000,0
20241119,154900,1490821290,16000,16000,16000,16000,0
20241119,154800,1490821290,16000,16000,16000,16000,0
20241119,154700,1490821290,16000,16000,16000,16000,0
20241119,154600,1490821290,16000,16000,16000,16000,0
20241119,154500,1490821290,16000,16000,16000,16000,0
20241119,154400,1490821290,16000,16000,16000,16000,0
20241119,154300,1490821290,16000,16000,16000,16000,0
20241119,154200,1490821290,16000,16000,16000,16000,0
20241119,154100,1490821290,16000,16000,16000,16000,0
20241119,154000,1490821290,16000,16000,16000,16000,0
20241119,153900,1490821290,16000,16000,16000,16000,0
20241119,153800,1490821290,16000,16000,16000,16000,0
20241119,153700,1490821290,16000,16000,16000,16000,0
20241119,153600,1490821290,16000,16000,16000,16000,0
20241119,153500,1490821290,16000,16000,16000,16000,0
20241119,153400,1490821290,16000,16000,16000,16000,0
20241119,153300,1490821290,16000,16000,16000,16000,1471
20241119,153200,1490821290,16000,16000,16000,16000,0
20241119,153100,1490821290,16000,16000,16000,16000,0
20241119,153000,1490821290,16000,16000,16000,16000,1471
20241119,152900,1467285290,16030,16030,16030,16030,0
20241119,152800,1467285290,16030,16030,16030,16030,0
20241119,152700,1467285290,16030,16030,16030,16030,0
20241119,152600,1467285290,16030,16030,16030,16030,0
20241119,152500,1467285290,16030,16030,16030,16030,0
20241119,152400,1467285290,16030,16030,16030,16030,0
20241119,152300,1467285290,16030,16030,16030,16030,0
20241119,152200,1467285290,16030,16030,16030,16030,0
20241119,152100,1467285290,16030,16030,16030,16030,0
20241119,152000,1467285290,16030,16030,16030,16030,0
20241119,151900,1467285290,16030,16020,16030,16010,255
20241119,151800,1463201880,16030,16030,16030,16020,78
20241119,151700,1461951940,16020,16020,16030,16020,91
20241119,151600,1460493350,16030,16030,16030,16010,258
20241119,151500,1456361450,16030,16040,16040,16030,126
20241119,151400,1454341660,16030,16030,16050,16030,302
20241119,151300,1449500580,16050,16030,16050,16030,752
20241119,151200,1437433500,16030,16050,16050,16030,755
20241119,151100,1425327980,16050,16040,16050,16040,59
20241119,151000,1424381560,16050,16050,16050,16050,44
20241119,150900,1423675360,16050,16040,16050,16030,12
20241119,150800,1423482830,16040,16040,16040,16040,206
20241119,150700,1420178590,16040,16040,16050,16040,767
20241119,150600,1407873140,16050,16050,16050,16050,4
20241119,150500,1407808940,16050,16040,16050,16040,193
20241119,150400,1404711560,16040,16050,16050,16040,9
20241119,150300,1404567120,16050,16050,16050,16040,120
20241119,150200,1402642120,16050,16050,16050,16040,8
20241119,150100,1402513740,16050,16050,16050,16050,19
20241119,150000,1402208790,16050,16050,16050,16040,28
20241119,145900,1401759500,16050,16050,16050,16050,52
20241119,145800,1400924900,16050,16030,16050,16030,457
20241119,145700,1393594960,16030,16040,16040,16030,35
20241119,145600,1393033570,16040,16040,16040,16040,252
20241119,145500,1388991490,16040,16030,16040,16030,136
20241119,145400,1386810310,16040,16040,16040,16040,48
20241119,145300,1386040390,16040,16030,16040,16030,11
20241119,145200,1385864010,16040,16040,16040,16040,35
20241119,145100,1385302610,16040,16030,16040,16030,13
20241119,145000,1385094200,16040,16030,16040,16030,27
20241119,144900,1384661330,16040,16040,16040,16030,22
20241119,144800,1384308460,16040,16040,16040,16030,22
20241119,144700,1383955590,16040,16040,16040,16030,40
20241119,144600,1383314190,16040,16030,16040,16030,317
20241119,144500,1378232590,16030,16010,16030,16010,96
20241119,144400,1376694910,16010,16010,16010,16010,244
20241119,144300,1372788470,16010,16030,16030,16010,247
20241119,144200,1368831490,16020,16020,16020,16020,120
20241119,144100,1366909090,16020,16030,16030,16020,214
20241119,144000,1363479090,16030,16040,16040,16030,158
20241119,143900,1360946150,16040,16030,16040,16030,22
20241119,143800,1360593480,16030,16030,16040,16030,55
20241119,143700,1359711530,16040,16040,16040,16040,208
20241119,143600,1356375210,16040,16040,16040,16030,87
20241119,143500,1354979740,16040,16030,16040,16030,48
20241119,143400,1354210290,16030,16030,16030,16010,191
20241119,143300,1351151510,16040,16040,16040,16010,1016
20241119,143200,1334875470,16040,16020,16040,16020,2
20241119,143100,1334843410,16040,16020,16040,16020,5
20241119,143000,1334763290,16040,16040,16040,16020,46
20241119,142900,1334025950,16050,16050,16050,16020,21
20241119,142800,1333688930,16050,16020,16050,16020,22
20241119,142700,1333335860,16050,16040,16050,16020,626
20241119,142600,1323303780,16040,16040,16040,16040,112
20241119,142500,1321507300,16040,16030,16040,16030,12
20241119,142400,1321314840,16030,16050,16050,16030,5
20241119,142300,1321234610,16050,16050,16050,16050,32
20241119,142200,1320721010,16030,16050,16050,16030,22
20241119,142100,1320367970,16050,16050,16050,16030,48
20241119,142000,1319597610,16050,16060,16060,16020,21
20241119,141900,1319260400,16060,16060,16060,16050,20
20241119,141800,1318939300,16060,16050,16060,16050,25
20241119,141700,1318537890,16050,16050,16050,16050,20
20241119,141600,1318216890,16050,16050,16050,16040,19
20241119,141500,1317912060,16050,16020,16050,16020,22
20241119,141400,1317558990,16050,16050,16050,16050,35
20241119,141300,1316997240,16050,16050,16050,16030,27
20241119,141200,1316564010,16050,16010,16050,16010,232
20241119,141100,1312848450,16050,16050,16050,16010,28
20241119,141000,1312399210,16050,16040,16050,16040,29
20241119,140900,1311933800,16010,16040,16040,16010,38
20241119,140800,1311325390,16010,16040,16040,16010,366
20241119,140700,1305465220,16040,16010,16040,16010,262
20241119,140600,1301270570,16010,16010,16010,16000,42
20241119,140500,1300598350,16010,16010,16010,16010,29
20241119,140400,1300134060,16010,16040,16040,16000,1332
20241119,140300,1278815600,16040,16040,16040,16040,22
20241119,140200,1278462720,16040,16040,16040,16040,19
20241119,140100,1278157960,16040,16040,16040,16040,20
20241119,140000,1277837160,16040,16040,16040,16040,19
20241119,135900,1277532400,16040,16000,16040,16000,22
20241119,135800,1277179560,16040,16040,16040,16040,30
20241119,135700,1276698360,16040,16040,16040,16040,20
20241119,135600,1276377560,16040,16040,16040,16040,23
20241119,135500,1276008640,16040,16040,16040,16040,7
20241119,135400,1275896360,16000,16000,16000,16000,277
20241119,135300,1271464360,16030,16040,16040,16030,26
20241119,135200,1271047330,15990,16040,16040,15990,268
20241119,135100,1266759780,16040,16040,16040,16040,20
20241119,135000,1266438980,16040,16040,16040,15990,1058
20241119,134900,1249504030,16050,16070,16070,16050,22
20241119,134800,1249150790,16090,16060,16090,16020,1821
20241119,134700,1219934500,16090,16070,16090,16070,439
20241119,134600,1212879750,16090,16070,16100,16070,74
20241119,134500,1211690520,16100,16100,16100,16090,20
20241119,134400,1211368550,16070,16100,16100,16070,222
20241119,134300,1207800440,16100,16100,16100,16100,20
20241119,134200,1207478440,16100,16100,16100,16100,29
20241119,134100,1207011540,16100,16090,16100,16090,21
20241119,134000,1206673640,16100,16100,16100,16100,19
20241119,133900,1206367740,16100,16070,16110,16060,332
20241119,133800,1201033810,16080,16090,16100,16080,555
20241119,133700,1192108660,16110,16090,16110,16090,3408
20241119,133600,1137273500,16110,16110,16110,16110,117
20241119,133500,1135388630,16100,16110,16110,16090,94
20241119,133400,1133875480,16110,16110,16110,16090,596
20241119,133300,1124281400,16100,16100,16100,16100,16
20241119,133200,1124023800,16110,16110,16110,16110,33
20241119,133100,1123492170,16110,16110,16110,16110,25
20241119,133000,1123089420,16110,16110,16120,16110,70
20241119,132900,1121961710,16110,16110,16110,16110,90
20241119,132800,1120511810,16110,16110,16110,16100,14
20241119,132700,1120286370,16110,16110,16110,16110,12
20241119,132600,1120093050,16110,16100,16110,16100,2
20241119,132500,1120060840,16100,16100,16100,16100,880
20241119,132400,1105892840,16110,16110,16110,16110,15
20241119,132300,1105651190,16110,16110,16110,16110,16
20241119,132200,1105393430,16110,16120,16120,16110,29
20241119,132100,1104926230,16110,16110,16110,16110,177
20241119,132000,1102074760,16120,16110,16120,16110,66
20241119,131900,1101010850,16120,16120,16120,16120,46
20241119,131800,1100269330,16130,16130,16130,16110,811
20241119,131700,1087194350,16140,16130,16140,16130,250
20241119,131600,1083161710,16120,16120,16120,16120,2
20241119,131500,1083129470,16130,16130,16130,16130,36
20241119,131400,1082548790,16140,16140,16140,16140,0
20241119,131300,1082548790,16140,16140,16140,16140,15
20241119,131200,1082306690,16140,16130,16140,16120,112
20241119,131100,1080500060,16130,16130,16130,16130,87
20241119,131000,1079096750,16130,16120,16130,16120,143
20241119,130900,1076791490,16120,16120,16120,16120,4
20241119,130800,1076727010,16130,16140,16140,16130,152
20241119,130700,1074275080,16140,16120,16140,16120,35
20241119,130600,1073710380,16130,16130,16130,16130,35
20241119,130500,1073145830,16130,16130,16130,16130,1
20241119,130400,1073129700,16120,16110,16120,16110,29
20241119,130300,1072662270,16110,16110,16110,16110,42
20241119,130200,1071985650,16110,16110,16110,16110,56
20241119,130100,1071083490,16100,16100,16100,16100,119
20241119,130000,1069167590,16100,16100,16100,16100,16
20241119,125900,1068909990,16090,16090,16090,16090,0
20241119,125800,1068909990,16090,16100,16100,16090,368
20241119,125700,1062985290,16100,16100,16100,16100,1065
20241119,125600,1045838790,16110,16100,16110,16100,434
20241119,125500,1038851380,16100,16100,16100,16100,0
20241119,125400,1038851380,16100,16110,16110,16100,102
20241119,125300,1037209170,16100,16100,16100,16100,1
20241119,125200,1037193070,16100,16100,16100,16100,0
20241119,125100,1037193070,16100,16100,16100,16100,34
20241119,125000,1036645670,16110,16100,16110,16100,524
20241119,124900,1028208700,16100,16110,16110,16100,17
20241119,124800,1027934980,16100,16100,16100,16100,201
20241119,124700,1024698880,16090,16090,16090,16090,1
20241119,124600,1024682790,16090,16100,16100,16090,469
20241119,124500,1017131900,16090,16090,16100,16090,302
20241119,124400,1012269720,16090,16090,16090,16090,2
20241119,124300,1012237540,16090,16090,16090,16090,123
20241119,124200,1010258470,16090,16090,16090,16090,15
20241119,124100,1010017120,16090,16090,16090,16090,17
20241119,124000,1009743590,16090,16100,16100,16090,142
20241119,123900,1007458800,16090,16100,16100,16090,68
20241119,123800,1006364500,16090,16100,16100,16090,112
20241119,123700,1004562410,16090,16090,16090,16090,0
20241119,123600,1004562410,16090,16090,16100,16090,4
20241119,123500,1004498040,16090,16090,16090,16090,32
20241119,123400,1003983160,16090,16090,16090,16090,100
20241119,123300,1002374160,16090,16090,16090,16090,76
20241119,123200,1001151320,16090,16090,16090,16090,17
20241119,123100,1000877790,16090,16090,16090,16090,1
20241119,123000,1000861700,16080,16090,16090,16080,18
20241119,122900,1000572090,16090,16090,16090,16090,15
20241119,122800,1000330740,16090,16080,16100,16080,1032
20241119,122700,983724020,16080,16080,16080,16080,0
20241119,122600,983724020,16080,16080,16080,16080,34
20241119,122500,983177300,16080,16080,16080,16080,0
20241119,122400,983177300,16080,16080,16080,16060,163
20241119,122300,980558840,16080,16080,16080,16080,2
20241119,122200,980526680,16060,16070,16080,16060,344
20241119,122100,975001780,16080,16060,16080,16050,568
20241119,122000,965879340,16080,16080,16080,16080,15
20241119,121900,965638140,16080,16080,16080,16080,32
20241119,121800,965123580,16090,16090,16090,16090,1
20241119,121700,965107490,16060,16090,16090,16060,180
20241119,121600,962214400,16090,16090,16090,16090,1
20241119,121500,962198310,16070,16080,16080,16070,108
20241119,121400,960461730,16080,16080,16080,16080,10
20241119,121300,960300930,16090,16090,16090,16090,32
20241119,121200,959786050,16090,16060,16090,16060,15
20241119,121100,959545120,16090,16090,16090,16090,515
20241119,121000,951258770,16060,16090,16090,16060,3
20241119,120900,951210560,16060,16070,16070,16060,146
20241119,120800,948864570,16090,16090,16100,16090,60
20241119,120700,947898990,16090,16090,16090,16090,0
20241119,120600,947898990,16090,16100,16100,16070,336
20241119,120500,942493180,16100,16100,16100,16100,25
20241119,120400,942090680,16100,16100,16100,16100,16
20241119,120300,941833080,16090,16090,16090,16090,3
20241119,120200,941784810,16100,16090,16100,16090,77
20241119,120100,940545630,16090,16100,16100,16090,16
20241119,120000,940288040,16100,16080,16100,16080,22
20241119,115900,939934230,16080,16080,16080,16080,32
20241119,115800,939419670,16080,16080,16080,16080,0
20241119,115700,939419670,16080,16060,16080,16060,11
20241119,115600,939242990,16080,16080,16080,16080,0
20241119,115500,939242990,16080,16080,16080,16060,149
20241119,115400,936849390,16080,16080,16080,16080,0
20241119,115300,936849390,16080,16080,16080,16080,32
20241119,115200,936334830,16080,16080,16080,16080,200
20241119,115100,933118830,16080,16080,16080,16080,16
20241119,115000,932861550,16080,16080,16080,16050,159
20241119,114900,930308610,16050,16080,16080,16050,117
20241119,114800,928430670,16050,16080,16080,16050,84
20241119,114700,927081450,16080,16080,16080,16080,0
20241119,114600,927081450,16080,16080,16080,16080,1
20241119,114500,927065370,16050,16070,16080,16050,33
20241119,114400,926535430,16080,16080,16080,16080,42
20241119,114300,925860070,16080,16080,16080,16080,0
20241119,114200,925860070,16080,16080,16080,16080,32
20241119,114100,925345510,16090,16090,16090,16090,15
20241119,114000,925104160,16100,16100,16100,16100,0
20241119,113900,925104160,16100,16090,16100,16090,32
20241119,113800,924589080,16100,16090,16100,16090,30
20241119,113700,924106340,16090,16090,16090,16090,34
20241119,113600,923559280,16090,16090,16090,16090,1
20241119,113500,923543190,16100,16090,16100,16090,32
20241119,113400,923028020,16100,16100,16100,16100,0
20241119,113300,923028020,16100,16100,16100,16090,32
20241119,113200,922512830,16100,16100,16100,16090,23
20241119,113100,922142600,16100,16020,16100,16020,253
20241119,113000,918089380,16100,16100,16100,16020,726
20241119,112900,906432970,16090,16090,16090,16080,187
20241119,112800,903424310,16100,16100,16100,16090,96
20241119,112700,901879510,16100,16100,16100,16100,0
20241119,112600,901879510,16100,16100,16100,16100,194
20241119,112500,898756110,16100,16100,16100,16100,0
20241119,112400,898756110,16100,16090,16100,16090,93
20241119,112300,897259550,16100,16100,16100,16100,2
20241119,112200,897227350,16090,16100,16100,16090,107
20241119,112100,895505550,16100,16090,16100,16090,195
20241119,112000,892367900,16090,16090,16090,16090,1
20241119,111900,892351810,16080,16080,16080,16080,26
20241119,111800,891933730,16080,16080,16080,16080,0
20241119,111700,891933730,16080,16080,16080,16080,32
20241119,111600,891419170,16080,16080,16080,16080,0
20241119,111500,891419170,16080,16020,16080,16020,999
20241119,111400,875392290,16030,16030,16030,16030,208
20241119,111300,872058050,16030,16030,16030,16020,194
20241119,111200,868948240,16030,16040,16040,16030,143
20241119,111100,866655760,16020,16030,16030,16020,200
20241119,111000,863449900,16040,16040,16040,16040,49
20241119,110900,862663940,16040,16040,16040,16040,0
20241119,110800,862663940,16040,16040,16040,16040,33
20241119,110700,862134620,16030,16030,16040,16030,139
20241119,110600,859906430,16040,16040,16040,16040,32
20241119,110500,859393150,16040,16040,16040,16040,1
20241119,110400,859377110,16040,16040,16040,16040,32
20241119,110300,858863830,16040,16040,16040,16030,96
20241119,110200,857324780,16040,16040,16040,16040,19
20241119,110100,857020020,16040,16030,16040,16030,15
20241119,110000,856779560,16030,16030,16030,16030,0
20241119,105900,856779560,16030,16040,16040,16030,83
20241119,105800,855448910,16040,16020,16040,16020,15
20241119,105700,855208590,16040,16040,16040,16040,63
20241119,105600,854198070,16040,16040,16040,16040,100
20241119,105500,852594070,16040,16040,16040,16040,16
20241119,105400,852337430,16020,16080,16080,16020,504
20241119,105300,844255590,16040,16040,16040,16040,100
20241119,105200,842651590,16080,16040,16080,16040,52
20241119,105100,841817470,16040,16060,16060,16040,91
20241119,105000,840356270,16070,16090,16090,16070,77
20241119,104900,839118120,16100,16100,16100,16100,1
20241119,104800,839102020,16090,16080,16100,16080,47
20241119,104700,838345650,16100,16100,16100,16100,0
20241119,104600,838345650,16100,16030,16100,16020,181
20241119,104500,835444450,16100,16090,16100,16090,65
20241119,104400,834397970,16100,16100,16100,16100,18
20241119,104300,834108170,16100,16100,16100,16100,15
20241119,104200,833866670,16100,16100,16100,16100,17
20241119,104100,833592970,16100,16100,16100,16100,45
20241119,104000,832868470,16100,16100,16100,16100,0
20241119,103900,832868470,16100,16100,16100,16100,32
20241119,103800,832353270,16100,16100,16100,16100,0
20241119,103700,832353270,16100,16100,16100,16000,256
20241119,103600,828248760,16100,16100,16100,16100,15
20241119,103500,828007260,16100,16100,16100,16100,17
20241119,103400,827733560,16100,16100,16100,16100,15
20241119,103300,827492060,16100,16100,16100,16100,17
20241119,103200,827218360,16100,16100,16100,16100,16
20241119,103100,826960760,16100,16090,16100,16090,19
20241119,103000,826655040,16090,16020,16100,16020,76
20241119,102900,825436390,16100,16100,16100,16100,9
20241119,102800,825291490,16100,16100,16100,16100,52
20241119,102700,824454290,16100,16100,16100,16100,1
20241119,102600,824438190,16090,16010,16090,16010,38
20241119,102500,823827170,16100,16090,16100,16090,26
20241119,102400,823408810,16090,16080,16090,16080,29
20241119,102300,822942210,16000,16000,16000,16000,0
20241119,102200,822942210,16000,16050,16060,16000,117
20241119,102100,821069300,16050,16000,16050,16000,164
20241119,102000,818444650,16000,16060,16060,16000,514
20241119,101900,810220530,16050,16050,16050,16050,392
20241119,101800,803928930,16050,16050,16050,16000,431
20241119,101700,797012310,16050,16020,16050,16000,1160
20241119,101600,778438430,16010,16020,16020,16010,105
20241119,101500,776757130,16020,16020,16020,16020,324
20241119,101400,771566650,16020,16000,16020,15990,391
20241119,101300,765310850,15980,16000,16000,15980,64
20241119,101200,764286970,15990,16010,16010,15990,516
20241119,101100,756035960,16000,16000,16010,16000,429
20241119,101000,749167950,16000,16000,16000,16000,55
20241119,100900,748287950,16000,16000,16010,16000,322
20241119,100800,743135850,16000,15980,16000,15980,63
20241119,100700,742128450,15980,16000,16000,15980,77
20241119,100600,740897590,16000,15990,16000,15980,47
20241119,100500,740146080,15980,15990,15990,15960,808
20241119,100400,727240730,15990,15990,15990,15980,217
20241119,100300,723770910,15990,15990,15990,15990,27
20241119,100200,723339180,16000,15990,16000,15990,180
20241119,100100,720460790,15990,15970,16000,15970,168
20241119,100000,717777180,15980,16010,16010,15980,263
20241119,095900,713572720,16010,16010,16010,16010,35
20241119,095800,713012370,16020,16020,16020,16020,15
20241119,095700,712772070,16020,16020,16020,15980,169
20241119,095600,710070690,15980,15980,16020,15980,18
20241119,095500,709782410,16020,15980,16020,15980,259
20241119,095400,705642750,16020,16020,16020,16020,15
20241119,095300,705402450,16020,16020,16020,16000,20
20241119,095200,705082090,16020,16020,16020,16020,19
20241119,095100,704777710,16020,16020,16020,15990,638
20241119,095000,694570940,16020,16010,16020,16000,61
20241119,094900,693594180,16010,16010,16010,16000,181
20241119,094800,690696570,16000,16010,16010,16000,56
20241119,094700,689800040,16010,16000,16010,16000,183
20241119,094600,686870880,16010,16010,16010,15990,276
20241119,094500,682457150,16010,16000,16010,16000,152
20241119,094400,680025130,16010,16000,16010,16000,228
20241119,094300,676376930,16010,16010,16010,16000,267
20241119,094200,672104690,16020,16010,16030,16000,308
20241119,094100,667173700,16030,16000,16030,16000,119
20241119,094000,665266220,16010,16040,16040,16000,83
20241119,093900,663937500,16040,16050,16050,16040,236
20241119,093800,660149850,16050,16000,16050,15990,557
20241119,093700,651233130,16050,16050,16050,16000,38
20241119,093600,650624120,16050,15980,16060,15980,265
20241119,093500,646386530,16060,16060,16060,15980,519
20241119,093400,638051470,16060,16010,16060,15980,843
20241119,093300,624562590,16070,16070,16070,16000,20
20241119,093200,624241260,16000,15970,16000,15970,105
20241119,093100,622562150,15980,15970,16000,15950,1218
20241119,093000,603112720,15970,15980,15980,15970,1321
20241119,092900,582015550,16000,16010,16010,15960,534
20241119,092800,573483000,16010,16050,16050,16010,1216
20241119,092700,553994580,16050,16100,16100,16050,46
20241119,092600,553255530,16100,16020,16100,16020,736
20241119,092500,541457470,16020,16000,16020,16000,617
20241119,092400,531583410,16000,15970,16000,15960,278
20241119,092300,527143830,15970,15930,15970,15920,908
20241119,092200,512669330,15950,15920,15950,15900,1005
20241119,092100,496681240,15920,15950,15950,15920,1791
20241119,092000,468147930,15950,15960,15960,15940,1610
20241119,091900,442479900,15960,15950,15980,15950,451
20241119,091800,435284770,15980,16010,16010,15950,3564
20241119,091700,378293660,16010,16040,16040,16010,1638
20241119,091600,352062270,16020,16040,16040,16020,1261
20241119,091500,331860640,16040,16050,16050,16010,645
20241119,091400,321525630,16050,16060,16060,16040,543
20241119,091300,312814840,16060,16120,16120,16050,398
20241119,091200,306420320,16130,16130,16130,16050,75
20241119,091100,305214870,16140,16050,16140,16050,951
20241119,091000,289950330,16140,16160,16160,16050,48
20241119,090900,289177500,16050,16050,16160,16000,1265
20241119,090800,268882270,16050,16070,16070,16010,7045
20241119,090700,155869630,16160,16190,16190,16080,2608
20241119,090600,113806470,16180,16210,16250,16180,919
20241119,090500,98916550,16200,16220,16250,16200,317
20241119,090400,93774350,16250,16210,16250,16180,781
20241119,090300,81130040,16250,16340,16340,16190,2122
20241119,090200,46732800,16270,16270,16360,16260,338
20241119,090100,41235400,16370,16270,16370,16260,943
20241119,090000,25856920,16370,16280,16370,16260,1588