KissMeData/265520/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,205000,1601195320,16520,16520,16520,16520,1387
20241118,204900,1601195320,16520,16520,16520,16520,0
20241118,204800,1601195320,16520,16520,16520,16520,0
20241118,204700,1601195320,16520,16520,16520,16520,0
20241118,204600,1601195320,16520,16520,16520,16520,0
20241118,204500,1601195320,16520,16520,16520,16520,0
20241118,204400,1601195320,16520,16520,16520,16520,0
20241118,204300,1601195320,16520,16520,16520,16520,0
20241118,204200,1601195320,16520,16520,16520,16520,0
20241118,204100,1601195320,16520,16520,16520,16520,0
20241118,204000,1601195320,16520,16520,16520,16520,0
20241118,203900,1601195320,16520,16520,16520,16520,0
20241118,203800,1601195320,16520,16520,16520,16520,0
20241118,203700,1601195320,16520,16520,16520,16520,0
20241118,203600,1601195320,16520,16520,16520,16520,0
20241118,203500,1601195320,16520,16520,16520,16520,0
20241118,203400,1601195320,16520,16520,16520,16520,0
20241118,203300,1601195320,16520,16520,16520,16520,0
20241118,203200,1601195320,16520,16520,16520,16520,0
20241118,203100,1601195320,16520,16520,16520,16520,0
20241118,203000,1601195320,16520,16520,16520,16520,0
20241118,202900,1601195320,16520,16520,16520,16520,0
20241118,202800,1601195320,16520,16520,16520,16520,0
20241118,202700,1601195320,16520,16520,16520,16520,0
20241118,202600,1601195320,16520,16520,16520,16520,0
20241118,202500,1601195320,16520,16520,16520,16520,0
20241118,202400,1601195320,16520,16520,16520,16520,0
20241118,202300,1601195320,16520,16520,16520,16520,0
20241118,202200,1601195320,16520,16520,16520,16520,0
20241118,202100,1601195320,16520,16520,16520,16520,0
20241118,202000,1601195320,16520,16520,16520,16520,1387
20241118,201900,1601195320,16520,16520,16520,16520,0
20241118,201800,1601195320,16520,16520,16520,16520,0
20241118,201700,1601195320,16520,16520,16520,16520,0
20241118,201600,1601195320,16520,16520,16520,16520,0
20241118,201500,1601195320,16520,16520,16520,16520,0
20241118,201400,1601195320,16520,16520,16520,16520,0
20241118,201300,1601195320,16520,16520,16520,16520,0
20241118,201200,1601195320,16520,16520,16520,16520,0
20241118,201100,1601195320,16520,16520,16520,16520,0
20241118,201000,1601195320,16520,16520,16520,16520,0
20241118,200900,1601195320,16520,16520,16520,16520,0
20241118,200800,1601195320,16520,16520,16520,16520,0
20241118,200700,1601195320,16520,16520,16520,16520,0
20241118,200600,1601195320,16520,16520,16520,16520,0
20241118,200500,1601195320,16520,16520,16520,16520,0
20241118,200400,1601195320,16520,16520,16520,16520,0
20241118,200300,1601195320,16520,16520,16520,16520,0
20241118,200200,1601195320,16520,16520,16520,16520,0
20241118,200100,1601195320,16520,16520,16520,16520,0
20241118,200000,1601195320,16520,16520,16520,16520,0
20241118,195900,1601195320,16520,16520,16520,16520,0
20241118,195800,1601195320,16520,16520,16520,16520,0
20241118,195700,1601195320,16520,16520,16520,16520,0
20241118,195600,1601195320,16520,16520,16520,16520,0
20241118,195500,1601195320,16520,16520,16520,16520,0
20241118,195400,1601195320,16520,16520,16520,16520,0
20241118,195300,1601195320,16520,16520,16520,16520,0
20241118,195200,1601195320,16520,16520,16520,16520,0
20241118,195100,1601195320,16520,16520,16520,16520,0
20241118,195000,1601195320,16520,16520,16520,16520,1387
20241118,194900,1601195320,16520,16520,16520,16520,0
20241118,194800,1601195320,16520,16520,16520,16520,0
20241118,194700,1601195320,16520,16520,16520,16520,0
20241118,194600,1601195320,16520,16520,16520,16520,0
20241118,194500,1601195320,16520,16520,16520,16520,0
20241118,194400,1601195320,16520,16520,16520,16520,0
20241118,194300,1601195320,16520,16520,16520,16520,0
20241118,194200,1601195320,16520,16520,16520,16520,0
20241118,194100,1601195320,16520,16520,16520,16520,0
20241118,194000,1601195320,16520,16520,16520,16520,0
20241118,193900,1601195320,16520,16520,16520,16520,0
20241118,193800,1601195320,16520,16520,16520,16520,0
20241118,193700,1601195320,16520,16520,16520,16520,0
20241118,193600,1601195320,16520,16520,16520,16520,0
20241118,193500,1601195320,16520,16520,16520,16520,0
20241118,193400,1601195320,16520,16520,16520,16520,0
20241118,193300,1601195320,16520,16520,16520,16520,0
20241118,193200,1601195320,16520,16520,16520,16520,0
20241118,193100,1601195320,16520,16520,16520,16520,0
20241118,193000,1601195320,16520,16520,16520,16520,0
20241118,192900,1601195320,16520,16520,16520,16520,0
20241118,192800,1601195320,16520,16520,16520,16520,0
20241118,192700,1601195320,16520,16520,16520,16520,0
20241118,192600,1601195320,16520,16520,16520,16520,0
20241118,192500,1601195320,16520,16520,16520,16520,0
20241118,192400,1601195320,16520,16520,16520,16520,0
20241118,192300,1601195320,16520,16520,16520,16520,0
20241118,192200,1601195320,16520,16520,16520,16520,0
20241118,192100,1601195320,16520,16520,16520,16520,0
20241118,192000,1601195320,16520,16520,16520,16520,1387
20241118,191900,1601195320,16520,16520,16520,16520,0
20241118,191800,1601195320,16520,16520,16520,16520,0
20241118,191700,1601195320,16520,16520,16520,16520,0
20241118,191600,1601195320,16520,16520,16520,16520,0
20241118,191500,1601195320,16520,16520,16520,16520,0
20241118,191400,1601195320,16520,16520,16520,16520,0
20241118,191300,1601195320,16520,16520,16520,16520,0
20241118,191200,1601195320,16520,16520,16520,16520,0
20241118,191100,1601195320,16520,16520,16520,16520,0
20241118,191000,1601195320,16520,16520,16520,16520,0
20241118,190900,1601195320,16520,16520,16520,16520,0
20241118,190800,1601195320,16520,16520,16520,16520,0
20241118,190700,1601195320,16520,16520,16520,16520,0
20241118,190600,1601195320,16520,16520,16520,16520,0
20241118,190500,1601195320,16520,16520,16520,16520,0
20241118,190400,1601195320,16520,16520,16520,16520,0
20241118,190300,1601195320,16520,16520,16520,16520,0
20241118,190200,1601195320,16520,16520,16520,16520,0
20241118,190100,1601195320,16520,16520,16520,16520,0
20241118,190000,1601195320,16520,16520,16520,16520,0
20241118,185900,1601195320,16520,16520,16520,16520,0
20241118,185800,1601195320,16520,16520,16520,16520,0
20241118,185700,1601195320,16520,16520,16520,16520,0
20241118,185600,1601195320,16520,16520,16520,16520,0
20241118,185500,1601195320,16520,16520,16520,16520,0
20241118,185400,1601195320,16520,16520,16520,16520,0
20241118,185300,1601195320,16520,16520,16520,16520,0
20241118,185200,1601195320,16520,16520,16520,16520,0
20241118,185100,1601195320,16520,16520,16520,16520,0
20241118,185000,1601195320,16520,16520,16520,16520,1387
20241118,184900,1601195320,16520,16520,16520,16520,0
20241118,184800,1601195320,16520,16520,16520,16520,0
20241118,184700,1601195320,16520,16520,16520,16520,0
20241118,184600,1601195320,16520,16520,16520,16520,0
20241118,184500,1601195320,16520,16520,16520,16520,0
20241118,184400,1601195320,16520,16520,16520,16520,0
20241118,184300,1601195320,16520,16520,16520,16520,0
20241118,184200,1601195320,16520,16520,16520,16520,0
20241118,184100,1601195320,16520,16520,16520,16520,0
20241118,184000,1601195320,16520,16520,16520,16520,0
20241118,183900,1601195320,16520,16520,16520,16520,0
20241118,183800,1601195320,16520,16520,16520,16520,0
20241118,183700,1601195320,16520,16520,16520,16520,0
20241118,183600,1601195320,16520,16520,16520,16520,0
20241118,183500,1601195320,16520,16520,16520,16520,0
20241118,183400,1601195320,16520,16520,16520,16520,0
20241118,183300,1601195320,16520,16520,16520,16520,0
20241118,183200,1601195320,16520,16520,16520,16520,0
20241118,183100,1601195320,16520,16520,16520,16520,0
20241118,183000,1601195320,16520,16520,16520,16520,0
20241118,182900,1601195320,16520,16520,16520,16520,0
20241118,182800,1601195320,16520,16520,16520,16520,0
20241118,182700,1601195320,16520,16520,16520,16520,0
20241118,182600,1601195320,16520,16520,16520,16520,0
20241118,182500,1601195320,16520,16520,16520,16520,0
20241118,182400,1601195320,16520,16520,16520,16520,0
20241118,182300,1601195320,16520,16520,16520,16520,0
20241118,182200,1601195320,16520,16520,16520,16520,0
20241118,182100,1601195320,16520,16520,16520,16520,0
20241118,182000,1601195320,16520,16520,16520,16520,1387
20241118,181900,1601195320,16520,16520,16520,16520,0
20241118,181800,1601195320,16520,16520,16520,16520,0
20241118,181700,1601195320,16520,16520,16520,16520,0
20241118,181600,1601195320,16520,16520,16520,16520,0
20241118,181500,1601195320,16520,16520,16520,16520,0
20241118,181400,1601195320,16520,16520,16520,16520,0
20241118,181300,1601195320,16520,16520,16520,16520,0
20241118,181200,1601195320,16520,16520,16520,16520,0
20241118,181100,1601195320,16520,16520,16520,16520,0
20241118,181000,1601195320,16520,16520,16520,16520,0
20241118,180900,1601195320,16520,16520,16520,16520,0
20241118,180800,1601195320,16520,16520,16520,16520,0
20241118,180700,1601195320,16520,16520,16520,16520,0
20241118,180600,1601195320,16520,16520,16520,16520,0
20241118,180500,1601195320,16520,16520,16520,16520,0
20241118,180400,1601195320,16520,16520,16520,16520,0
20241118,180300,1601195320,16520,16520,16520,16520,0
20241118,180200,1601195320,16520,16520,16520,16520,0
20241118,180100,1601195320,16520,16520,16520,16520,0
20241118,180000,1601195320,16520,16520,16520,16520,0
20241118,175900,1601195320,16520,16520,16520,16520,0
20241118,175800,1601195320,16520,16520,16520,16520,0
20241118,175700,1601195320,16520,16520,16520,16520,0
20241118,175600,1601195320,16520,16520,16520,16520,0
20241118,175500,1601195320,16520,16520,16520,16520,0
20241118,175400,1601195320,16520,16520,16520,16520,0
20241118,175300,1601195320,16520,16520,16520,16520,0
20241118,175200,1601195320,16520,16520,16520,16520,0
20241118,175100,1601195320,16520,16520,16520,16520,0
20241118,175000,1601195320,16520,16520,16520,16520,1387
20241118,174900,1601195320,16520,16520,16520,16520,0
20241118,174800,1601195320,16520,16520,16520,16520,0
20241118,174700,1601195320,16520,16520,16520,16520,0
20241118,174600,1601195320,16520,16520,16520,16520,0
20241118,174500,1601195320,16520,16520,16520,16520,0
20241118,174400,1601195320,16520,16520,16520,16520,0
20241118,174300,1601195320,16520,16520,16520,16520,0
20241118,174200,1601195320,16520,16520,16520,16520,0
20241118,174100,1601195320,16520,16520,16520,16520,0
20241118,174000,1601195320,16520,16520,16520,16520,0
20241118,173900,1601195320,16520,16520,16520,16520,0
20241118,173800,1601195320,16520,16520,16520,16520,0
20241118,173700,1601195320,16520,16520,16520,16520,0
20241118,173600,1601195320,16520,16520,16520,16520,0
20241118,173500,1601195320,16520,16520,16520,16520,0
20241118,173400,1601195320,16520,16520,16520,16520,0
20241118,173300,1601195320,16520,16520,16520,16520,0
20241118,173200,1601195320,16520,16520,16520,16520,0
20241118,173100,1601195320,16520,16520,16520,16520,0
20241118,173000,1601195320,16520,16520,16520,16520,0
20241118,172900,1601195320,16520,16520,16520,16520,0
20241118,172800,1601195320,16520,16520,16520,16520,0
20241118,172700,1601195320,16520,16520,16520,16520,0
20241118,172600,1601195320,16520,16520,16520,16520,0
20241118,172500,1601195320,16520,16520,16520,16520,0
20241118,172400,1601195320,16520,16520,16520,16520,0
20241118,172300,1601195320,16520,16520,16520,16520,0
20241118,172200,1601195320,16520,16520,16520,16520,0
20241118,172100,1601195320,16520,16520,16520,16520,0
20241118,172000,1601195320,16520,16520,16520,16520,1387
20241118,171900,1601195320,16520,16520,16520,16520,0
20241118,171800,1601195320,16520,16520,16520,16520,0
20241118,171700,1601195320,16520,16520,16520,16520,0
20241118,171600,1601195320,16520,16520,16520,16520,0
20241118,171500,1601195320,16520,16520,16520,16520,0
20241118,171400,1601195320,16520,16520,16520,16520,0
20241118,171300,1601195320,16520,16520,16520,16520,0
20241118,171200,1601195320,16520,16520,16520,16520,0
20241118,171100,1601195320,16520,16520,16520,16520,0
20241118,171000,1601195320,16520,16520,16520,16520,0
20241118,170900,1601195320,16520,16520,16520,16520,0
20241118,170800,1601195320,16520,16520,16520,16520,0
20241118,170700,1601195320,16520,16520,16520,16520,0
20241118,170600,1601195320,16520,16520,16520,16520,0
20241118,170500,1601195320,16520,16520,16520,16520,0
20241118,170400,1601195320,16520,16520,16520,16520,0
20241118,170300,1601195320,16520,16520,16520,16520,0
20241118,170200,1601195320,16520,16520,16520,16520,0
20241118,170100,1601195320,16520,16520,16520,16520,0
20241118,170000,1601195320,16520,16520,16520,16520,0
20241118,165900,1601195320,16520,16520,16520,16520,0
20241118,165800,1601195320,16520,16520,16520,16520,0
20241118,165700,1601195320,16520,16520,16520,16520,0
20241118,165600,1601195320,16520,16520,16520,16520,0
20241118,165500,1601195320,16520,16520,16520,16520,0
20241118,165400,1601195320,16520,16520,16520,16520,0
20241118,165300,1601195320,16520,16520,16520,16520,0
20241118,165200,1601195320,16520,16520,16520,16520,0
20241118,165100,1601195320,16520,16520,16520,16520,0
20241118,165000,1601195320,16520,16520,16520,16520,1387
20241118,164900,1601195320,16520,16520,16520,16520,0
20241118,164800,1601195320,16520,16520,16520,16520,0
20241118,164700,1601195320,16520,16520,16520,16520,0
20241118,164600,1601195320,16520,16520,16520,16520,0
20241118,164500,1601195320,16520,16520,16520,16520,0
20241118,164400,1601195320,16520,16520,16520,16520,0
20241118,164300,1601195320,16520,16520,16520,16520,0
20241118,164200,1601195320,16520,16520,16520,16520,0
20241118,164100,1601195320,16520,16520,16520,16520,0
20241118,164000,1601195320,16520,16520,16520,16520,0
20241118,163900,1601195320,16520,16520,16520,16520,0
20241118,163800,1601195320,16520,16520,16520,16520,0
20241118,163700,1601195320,16520,16520,16520,16520,0
20241118,163600,1601195320,16520,16520,16520,16520,0
20241118,163500,1601195320,16520,16520,16520,16520,0
20241118,163400,1601195320,16520,16520,16520,16520,0
20241118,163300,1601195320,16520,16520,16520,16520,0
20241118,163200,1601195320,16520,16520,16520,16520,0
20241118,163100,1601195320,16520,16520,16520,16520,0
20241118,163000,1601195320,16520,16520,16520,16520,0
20241118,162900,1601195320,16520,16520,16520,16520,0
20241118,162800,1601195320,16520,16520,16520,16520,0
20241118,162700,1601195320,16520,16520,16520,16520,0
20241118,162600,1601195320,16520,16520,16520,16520,0
20241118,162500,1601195320,16520,16520,16520,16520,0
20241118,162400,1601195320,16520,16520,16520,16520,0
20241118,162300,1601195320,16520,16520,16520,16520,0
20241118,162200,1601195320,16520,16520,16520,16520,0
20241118,162100,1601195320,16520,16520,16520,16520,0
20241118,162000,1601195320,16520,16520,16520,16520,1387
20241118,161900,1601195320,16520,16520,16520,16520,0
20241118,161800,1601195320,16520,16520,16520,16520,0
20241118,161700,1601195320,16520,16520,16520,16520,0
20241118,161600,1601195320,16520,16520,16520,16520,0
20241118,161500,1601195320,16520,16520,16520,16520,0
20241118,161400,1601195320,16520,16520,16520,16520,0
20241118,161300,1601195320,16520,16520,16520,16520,0
20241118,161200,1601195320,16520,16520,16520,16520,0
20241118,161100,1601195320,16520,16520,16520,16520,0
20241118,161000,1601195320,16520,16520,16520,16520,0
20241118,160900,1601195320,16520,16520,16520,16520,0
20241118,160800,1601195320,16520,16520,16520,16520,0
20241118,160700,1601195320,16520,16520,16520,16520,0
20241118,160600,1601195320,16520,16520,16520,16520,0
20241118,160500,1601195320,16520,16520,16520,16520,0
20241118,160400,1601195320,16520,16520,16520,16520,0
20241118,160300,1601195320,16520,16520,16520,16520,0
20241118,160200,1601195320,16520,16520,16520,16520,0
20241118,160100,1601195320,16520,16520,16520,16520,0
20241118,160000,1601195320,16520,16520,16520,16520,0
20241118,155900,1601195320,16520,16520,16520,16520,0
20241118,155800,1601195320,16520,16520,16520,16520,0
20241118,155700,1601195320,16520,16520,16520,16520,0
20241118,155600,1601195320,16520,16520,16520,16520,0
20241118,155500,1601195320,16520,16520,16520,16520,0
20241118,155400,1601195320,16520,16520,16520,16520,0
20241118,155300,1601195320,16520,16520,16520,16520,0
20241118,155200,1601195320,16520,16520,16520,16520,0
20241118,155100,1601195320,16520,16520,16520,16520,0
20241118,155000,1601195320,16520,16520,16520,16520,1387
20241118,154900,1601195320,16520,16520,16520,16520,0
20241118,154800,1601195320,16520,16520,16520,16520,0
20241118,154700,1601195320,16520,16520,16520,16520,0
20241118,154600,1601195320,16520,16520,16520,16520,0
20241118,154500,1601195320,16520,16520,16520,16520,0
20241118,154400,1601195320,16520,16520,16520,16520,0
20241118,154300,1601195320,16520,16520,16520,16520,0
20241118,154200,1601195320,16520,16520,16520,16520,0
20241118,154100,1601195320,16520,16520,16520,16520,0
20241118,154000,1601195320,16520,16520,16520,16520,0
20241118,153900,1601195320,16520,16520,16520,16520,0
20241118,153800,1601195320,16520,16520,16520,16520,0
20241118,153700,1601195320,16520,16520,16520,16520,0
20241118,153600,1601195320,16520,16520,16520,16520,0
20241118,153500,1601195320,16520,16520,16520,16520,0
20241118,153400,1601195320,16520,16520,16520,16520,0
20241118,153300,1601195320,16520,16520,16520,16520,0
20241118,153200,1601195320,16520,16520,16520,16520,0
20241118,153100,1601195320,16520,16520,16520,16520,0
20241118,153000,1601195320,16520,16520,16520,16520,1387
20241118,152900,1578282080,16490,16490,16490,16490,0
20241118,152800,1578282080,16490,16490,16490,16490,0
20241118,152700,1578282080,16490,16490,16490,16490,0
20241118,152600,1578282080,16490,16490,16490,16490,0
20241118,152500,1578282080,16490,16490,16490,16490,0
20241118,152400,1578282080,16490,16490,16490,16490,0
20241118,152300,1578282080,16490,16490,16490,16490,0
20241118,152200,1578282080,16490,16490,16490,16490,0
20241118,152100,1578282080,16490,16490,16490,16490,0
20241118,152000,1578282080,16490,16490,16490,16490,0
20241118,151900,1578282080,16490,16480,16490,16450,584
20241118,151800,1568662270,16470,16470,16470,16470,60
20241118,151700,1567674070,16470,16470,16480,16470,81
20241118,151600,1566339320,16470,16470,16480,16470,68
20241118,151500,1565218890,16470,16470,16470,16470,22
20241118,151400,1564856550,16470,16470,16470,16460,785
20241118,151300,1551933010,16460,16460,16480,16460,96
20241118,151200,1550351640,16460,16460,16480,16460,114
20241118,151100,1548474320,16470,16450,16470,16450,78
20241118,151000,1547190580,16450,16460,16460,16450,48
20241118,150900,1546400830,16460,16450,16460,16450,21
20241118,150800,1546055310,16440,16440,16450,16440,149
20241118,150700,1543604610,16440,16440,16450,16440,22
20241118,150600,1543242920,16440,16470,16470,16440,480
20241118,150500,1535342590,16470,16470,16470,16470,10
20241118,150400,1535177890,16470,16480,16480,16470,19
20241118,150300,1534864880,16470,16470,16480,16470,30
20241118,150200,1534370590,16470,16470,16470,16470,27
20241118,150100,1533925900,16470,16470,16490,16470,28
20241118,150000,1533464720,16470,16480,16480,16470,82
20241118,145900,1532113670,16470,16470,16470,16470,25
20241118,145800,1531701920,16470,16470,16490,16470,55
20241118,145700,1530795910,16470,16480,16490,16470,21
20241118,145600,1530449730,16480,16480,16480,16480,16
20241118,145500,1530186050,16480,16480,16490,16480,44
20241118,145400,1529460920,16480,16480,16490,16480,16
20241118,145300,1529197220,16480,16490,16490,16480,26
20241118,145200,1528768660,16480,16500,16500,16480,397
20241118,145100,1522222920,16500,16500,16500,16500,50
20241118,145000,1521397920,16490,16510,16510,16490,153
20241118,144900,1518872930,16510,16490,16510,16490,128
20241118,144800,1516761140,16500,16500,16510,16500,146
20241118,144700,1514352120,16490,16490,16490,16490,0
20241118,144600,1514352120,16490,16490,16490,16490,118
20241118,144500,1512406300,16490,16480,16490,16480,142
20241118,144400,1510065810,16490,16500,16500,16490,52
20241118,144300,1509207840,16500,16500,16500,16500,0
20241118,144200,1509207840,16500,16580,16580,16490,1066
20241118,144100,1491583520,16580,16570,16580,16570,87
20241118,144000,1490141310,16560,16540,16570,16540,305
20241118,143900,1485090250,16540,16510,16540,16510,99
20241118,143800,1483453760,16510,16510,16510,16510,21
20241118,143700,1483107050,16510,16510,16510,16510,26
20241118,143600,1482677790,16510,16500,16510,16500,40
20241118,143500,1482017460,16490,16500,16500,16490,546
20241118,143400,1473012970,16500,16500,16500,16500,46
20241118,143300,1472253970,16500,16500,16500,16500,45
20241118,143200,1471511470,16500,16500,16500,16500,10
20241118,143100,1471346470,16500,16500,16500,16500,8
20241118,143000,1471214470,16490,16480,16490,16480,230
20241118,142900,1467421910,16490,16470,16490,16470,9
20241118,142800,1467273520,16470,16460,16480,16450,219
20241118,142700,1463665570,16470,16470,16470,16470,6
20241118,142600,1463566750,16470,16470,16470,16460,21
20241118,142500,1463221000,16470,16470,16470,16470,43
20241118,142400,1462512790,16470,16460,16480,16460,46
20241118,142300,1461754910,16440,16460,16460,16430,370
20241118,142200,1455673570,16450,16460,16460,16440,674
20241118,142100,1444588020,16480,16500,16510,16480,367
20241118,142000,1438535870,16500,16500,16500,16500,18
20241118,141900,1438238870,16500,16520,16530,16500,237
20241118,141800,1434326740,16520,16520,16530,16500,337
20241118,141700,1428763340,16490,16470,16540,16470,1148
20241118,141600,1409822140,16490,16420,16500,16420,1088
20241118,141500,1391933630,16420,16480,16480,16410,2830
20241118,141400,1345411460,16490,16490,16490,16490,14
20241118,141300,1345180600,16490,16490,16520,16490,551
20241118,141200,1336092000,16500,16500,16530,16500,23
20241118,141100,1335712380,16490,16470,16490,16470,105
20241118,141000,1333981790,16470,16470,16470,16460,159
20241118,140900,1331363860,16470,16480,16480,16470,8
20241118,140800,1331232090,16480,16530,16530,16480,288
20241118,140700,1326480390,16520,16530,16530,16510,530
20241118,140600,1317726620,16550,16530,16550,16530,10
20241118,140500,1317561220,16530,16540,16550,16520,169
20241118,140400,1314766110,16550,16560,16560,16550,73
20241118,140300,1313557280,16570,16570,16580,16570,74
20241118,140200,1312330460,16580,16560,16580,16550,369
20241118,140100,1306222350,16560,16520,16570,16520,768
20241118,140000,1293509640,16520,16510,16520,16500,128
20241118,135900,1291397320,16520,16490,16520,16480,909
20241118,135800,1276394440,16470,16460,16470,16460,87
20241118,135700,1274962360,16470,16450,16470,16450,40
20241118,135600,1274304300,16450,16490,16490,16450,150
20241118,135500,1271834000,16480,16480,16480,16480,1
20241118,135400,1271817520,16480,16480,16510,16480,168
20241118,135300,1269047100,16490,16470,16490,16450,312
20241118,135200,1263905490,16470,16450,16470,16440,339
20241118,135100,1258325460,16440,16440,16440,16440,20
20241118,135000,1257996660,16440,16430,16450,16430,28
20241118,134900,1257536480,16430,16430,16430,16430,46
20241118,134800,1256780700,16430,16430,16430,16430,2
20241118,134700,1256747840,16430,16430,16430,16430,14
20241118,134600,1256517820,16430,16430,16430,16430,11
20241118,134500,1256337090,16430,16420,16430,16420,24
20241118,134400,1255942850,16410,16430,16430,16410,390
20241118,134300,1249542320,16430,16430,16430,16430,18
20241118,134200,1249246580,16420,16420,16420,16420,0
20241118,134100,1249246580,16420,16430,16430,16420,39
20241118,134000,1248605830,16430,16420,16430,16420,58
20241118,133900,1247653050,16420,16450,16450,16420,296
20241118,133800,1242789900,16450,16430,16450,16430,52
20241118,133700,1241935050,16430,16430,16440,16430,663
20241118,133600,1231041940,16440,16440,16440,16430,165
20241118,133500,1228329390,16440,16440,16440,16440,4
20241118,133400,1228263630,16440,16440,16440,16440,75
20241118,133300,1227030630,16440,16440,16440,16430,9
20241118,133200,1226882710,16440,16450,16450,16440,83
20241118,133100,1225518050,16450,16460,16460,16450,64
20241118,133000,1224464650,16460,16470,16470,16460,342
20241118,132900,1218831950,16480,16470,16480,16470,401
20241118,132800,1212227350,16490,16500,16500,16480,113
20241118,132700,1210363410,16520,16500,16520,16500,199
20241118,132600,1207079720,16510,16510,16510,16510,2
20241118,132500,1207046700,16530,16510,16530,16510,34
20241118,132400,1206485260,16520,16510,16520,16510,245
20241118,132300,1202440300,16510,16500,16510,16500,10
20241118,132200,1202275260,16520,16470,16540,16470,356
20241118,132100,1196395190,16470,16470,16470,16470,0
20241118,132000,1196395190,16470,16460,16480,16440,551
20241118,131900,1187335770,16460,16460,16470,16460,19
20241118,131800,1187022950,16460,16450,16460,16450,179
20241118,131700,1184078390,16450,16460,16460,16450,1200
20241118,131600,1164338380,16480,16470,16480,16460,96
20241118,131500,1162757360,16470,16480,16480,16460,114
20241118,131400,1160880460,16490,16470,16520,16470,67
20241118,131300,1159775720,16490,16460,16490,16460,95
20241118,131200,1158210220,16470,16470,16470,16470,3
20241118,131100,1158160810,16470,16470,16470,16470,22
20241118,131000,1157798470,16470,16470,16470,16470,3
20241118,130900,1157749060,16470,16450,16470,16450,15
20241118,130800,1157502160,16460,16470,16470,16460,76
20241118,130700,1156250480,16470,16490,16520,16470,218
20241118,130600,1152655270,16480,16480,16480,16480,63
20241118,130500,1151617030,16480,16470,16480,16470,2
20241118,130400,1151584080,16500,16460,16500,16460,130
20241118,130300,1149442530,16470,16470,16470,16470,1
20241118,130200,1149426060,16470,16470,16470,16470,16
20241118,130100,1149162540,16470,16460,16470,16450,64
20241118,130000,1148109170,16460,16450,16460,16450,17
20241118,125900,1147829360,16460,16480,16480,16460,43
20241118,125800,1147120930,16490,16470,16490,16470,21
20241118,125700,1146774840,16470,16460,16470,16460,180
20241118,125600,1143812030,16470,16490,16500,16470,323
20241118,125500,1138490390,16510,16510,16510,16510,0
20241118,125400,1138490390,16510,16490,16520,16490,316
20241118,125300,1133272680,16480,16490,16490,16480,50
20241118,125200,1132448670,16510,16500,16510,16490,150
20241118,125100,1129973640,16510,16500,16510,16500,26
20241118,125000,1129544530,16510,16480,16520,16480,452
20241118,124900,1122082750,16480,16470,16500,16460,170
20241118,124800,1119281430,16510,16450,16510,16450,69
20241118,124700,1118143880,16460,16440,16460,16430,681
20241118,124600,1106953530,16440,16440,16440,16440,146
20241118,124500,1104553290,16440,16440,16450,16440,229
20241118,124400,1100788520,16440,16440,16450,16440,43
20241118,124300,1100081260,16440,16440,16450,16440,29
20241118,124200,1099604480,16440,16440,16440,16440,14
20241118,124100,1099374320,16440,16440,16450,16440,18
20241118,124000,1099078290,16450,16440,16450,16440,23
20241118,123900,1098700090,16430,16430,16430,16430,0
20241118,123800,1098700090,16430,16430,16430,16430,32
20241118,123700,1098174330,16430,16420,16430,16420,282
20241118,123600,1093543720,16450,16410,16450,16410,1252
20241118,123500,1072998240,16410,16410,16410,16410,198
20241118,123400,1069749060,16420,16420,16430,16410,355
20241118,123300,1063922670,16420,16450,16450,16420,116
20241118,123200,1062016620,16440,16420,16440,16420,12
20241118,123100,1061819430,16420,16430,16430,16410,928
20241118,123000,1046582980,16430,16440,16450,16430,67
20241118,122900,1045481570,16440,16440,16440,16440,3
20241118,122800,1045432250,16450,16460,16460,16450,176
20241118,122700,1042537030,16450,16470,16470,16450,147
20241118,122600,1040118760,16460,16500,16500,16450,529
20241118,122500,1031405160,16500,16500,16500,16500,13
20241118,122400,1031190660,16500,16490,16500,16490,22
20241118,122300,1030827700,16490,16520,16520,16490,308
20241118,122200,1025742710,16540,16540,16540,16530,61
20241118,122100,1024734150,16540,16540,16540,16540,5
20241118,122000,1024651450,16540,16550,16570,16540,73
20241118,121900,1023443990,16550,16530,16550,16530,55
20241118,121800,1022534780,16520,16520,16520,16520,0
20241118,121700,1022534780,16520,16530,16550,16520,175
20241118,121600,1019643610,16520,16520,16520,16520,135
20241118,121500,1017413410,16550,16530,16580,16520,1277
20241118,121400,996274420,16520,16520,16520,16520,18
20241118,121300,995977060,16520,16510,16540,16510,68
20241118,121200,994854160,16500,16510,16520,16500,259
20241118,121100,990579080,16530,16520,16540,16520,120
20241118,121000,988595290,16530,16520,16540,16520,23
20241118,120900,988215090,16520,16510,16520,16510,47
20241118,120800,987439070,16510,16510,16510,16510,14
20241118,120700,987207930,16510,16520,16520,16510,26
20241118,120600,986778450,16520,16530,16530,16520,17
20241118,120500,986497450,16540,16510,16540,16510,34
20241118,120400,985935380,16500,16500,16510,16500,121
20241118,120300,983938840,16500,16490,16500,16490,1030
20241118,120200,966954090,16500,16510,16510,16490,286
20241118,120100,962233270,16520,16530,16530,16520,137
20241118,120000,959969970,16530,16530,16530,16530,0
20241118,115900,959969970,16530,16530,16540,16530,112
20241118,115800,958118600,16540,16530,16540,16530,27
20241118,115700,957672210,16540,16540,16540,16540,16
20241118,115600,957407570,16540,16560,16560,16540,321
20241118,115500,952097800,16560,16540,16600,16540,129
20241118,115400,949957650,16550,16580,16580,16550,217
20241118,115300,946361240,16580,16590,16590,16580,12
20241118,115200,946162220,16600,16600,16600,16590,100
20241118,115100,944502380,16590,16580,16590,16580,26
20241118,115000,944071120,16580,16600,16600,16580,64
20241118,114900,943009100,16590,16590,16590,16580,13
20241118,114800,942793460,16590,16590,16590,16590,52
20241118,114700,941930780,16590,16590,16590,16590,2
20241118,114600,941897600,16590,16580,16590,16580,270
20241118,114500,937420410,16580,16570,16580,16570,12
20241118,114400,937221530,16570,16570,16570,16570,3
20241118,114300,937171820,16560,16560,16560,16550,63
20241118,114200,936128730,16560,16560,16570,16550,281
20241118,114100,931475210,16560,16550,16560,16550,58
20241118,114000,930515090,16550,16560,16560,16550,45
20241118,113900,929769900,16560,16560,16560,16560,33
20241118,113800,929223420,16560,16560,16560,16560,10
20241118,113700,929057820,16560,16550,16560,16550,76
20241118,113600,927799410,16550,16550,16550,16550,45
20241118,113500,927054660,16560,16560,16560,16560,38
20241118,113400,926425380,16560,16560,16560,16560,22
20241118,113300,926061060,16550,16560,16560,16550,42
20241118,113200,925365730,16560,16560,16560,16560,13
20241118,113100,925150450,16550,16530,16560,16530,211
20241118,113000,921659300,16560,16540,16560,16530,541
20241118,112900,912704240,16550,16600,16600,16550,400
20241118,112800,906074720,16600,16600,16600,16600,13
20241118,112700,905858920,16590,16600,16600,16590,178
20241118,112600,902905820,16600,16600,16610,16600,33
20241118,112500,902358010,16610,16600,16610,16600,43
20241118,112400,901644070,16600,16620,16620,16600,21
20241118,112300,901295400,16610,16620,16650,16610,21
20241118,112200,900946360,16640,16620,16640,16610,41
20241118,112100,900264730,16620,16640,16640,16620,109
20241118,112000,898451840,16640,16640,16680,16640,93
20241118,111900,896901480,16640,16630,16640,16630,67
20241118,111800,895787190,16630,16640,16640,16630,91
20241118,111700,894273850,16630,16630,16640,16630,17
20241118,111600,893991050,16630,16670,16670,16630,123
20241118,111500,891943180,16670,16670,16680,16660,105
20241118,111400,890192970,16670,16630,16680,16630,65
20241118,111300,889109860,16630,16630,16630,16630,0
20241118,111200,889109860,16630,16640,16640,16630,157
20241118,111100,886498800,16630,16650,16670,16630,434
20241118,111000,879273230,16670,16670,16680,16670,319
20241118,110900,873953730,16670,16670,16680,16650,213
20241118,110800,870404330,16680,16640,16680,16640,57
20241118,110700,869454410,16640,16650,16660,16630,74
20241118,110600,868222840,16630,16620,16650,16610,46
20241118,110500,867458050,16610,16600,16620,16590,31
20241118,110400,866943300,16600,16590,16600,16580,77
20241118,110300,865665450,16590,16580,16590,16570,115
20241118,110200,863757870,16590,16590,16590,16590,25
20241118,110100,863343120,16590,16570,16600,16570,46
20241118,110000,862580740,16570,16600,16610,16560,486
20241118,105900,854516540,16620,16600,16640,16590,130
20241118,105800,852357090,16600,16540,16600,16540,147
20241118,105700,849921390,16550,16580,16580,16550,446
20241118,105600,842533500,16580,16590,16590,16580,35
20241118,105500,841953040,16580,16580,16590,16570,115
20241118,105400,840046320,16570,16590,16590,16570,338
20241118,105300,834445520,16570,16580,16590,16560,37
20241118,105200,833832410,16570,16560,16570,16560,40
20241118,105100,833169740,16560,16560,16560,16560,4
20241118,105000,833103500,16570,16560,16570,16550,119
20241118,104900,831132290,16570,16540,16570,16540,131
20241118,104800,828961970,16550,16520,16550,16510,68
20241118,104700,827838510,16520,16490,16530,16490,1181
20241118,104600,808349500,16500,16590,16590,16490,3187
20241118,104500,755682190,16600,16590,16600,16590,63
20241118,104400,754636540,16590,16600,16600,16590,36
20241118,104300,754039220,16600,16620,16630,16600,39
20241118,104200,753391400,16620,16630,16640,16620,35
20241118,104100,752809560,16620,16620,16620,16620,11
20241118,104000,752626740,16620,16620,16620,16600,231
20241118,103900,748792040,16620,16640,16640,16620,95
20241118,103800,747212320,16640,16640,16650,16640,32
20241118,103700,746679600,16650,16640,16650,16640,41
20241118,103600,745997340,16630,16630,16630,16620,31
20241118,103500,745481820,16630,16620,16630,16610,23
20241118,103400,745099640,16620,16620,16620,16620,1
20241118,103300,745083020,16650,16610,16650,16610,46
20241118,103200,744318630,16620,16610,16620,16610,53
20241118,103100,743438290,16620,16590,16630,16580,257
20241118,103000,739173310,16590,16590,16600,16590,7
20241118,102900,739057170,16590,16620,16620,16590,28
20241118,102800,738592360,16610,16630,16630,16610,305
20241118,102700,733523640,16620,16620,16630,16620,41
20241118,102600,732842080,16620,16640,16660,16620,37
20241118,102500,732226520,16650,16680,16680,16650,132
20241118,102400,730026730,16680,16680,16680,16680,14
20241118,102300,729793210,16680,16680,16680,16680,2
20241118,102200,729759850,16670,16670,16670,16670,33
20241118,102100,729209740,16660,16670,16670,16660,323
20241118,102000,723825340,16670,16670,16670,16670,14
20241118,101900,723591960,16670,16660,16670,16660,151
20241118,101800,721076290,16660,16670,16670,16660,47
20241118,101700,720292920,16680,16680,16680,16660,391
20241118,101600,713776980,16680,16660,16680,16660,124
20241118,101500,711709430,16670,16630,16670,16630,338
20241118,101400,706085860,16630,16610,16630,16610,13
20241118,101300,705869830,16610,16610,16610,16580,1753
20241118,101200,676780380,16620,16630,16630,16620,108
20241118,101100,674984360,16630,16650,16650,16630,294
20241118,101000,670090070,16680,16720,16720,16680,1206
20241118,100900,649961880,16730,16730,16730,16730,96
20241118,100800,648355800,16730,16740,16740,16730,391
20241118,100700,641813210,16750,16740,16760,16740,58
20241118,100600,640842220,16740,16740,16790,16730,1649
20241118,100500,613191700,16730,16730,16740,16730,295
20241118,100400,608256250,16730,16720,16730,16710,817
20241118,100300,594595030,16710,16700,16720,16700,218
20241118,100200,590952240,16700,16670,16700,16660,353
20241118,100100,585064730,16650,16650,16660,16650,5
20241118,100000,584981450,16650,16650,16670,16650,51
20241118,095900,584131520,16650,16670,16670,16650,11
20241118,095800,583948210,16680,16650,16680,16650,88
20241118,095700,582480440,16670,16640,16680,16630,37
20241118,095600,581864920,16640,16670,16670,16640,604
20241118,095500,571806410,16680,16670,16680,16660,60
20241118,095400,570806020,16670,16670,16690,16670,181
20241118,095300,567788640,16680,16680,16690,16680,64
20241118,095200,566720990,16680,16680,16680,16670,34
20241118,095100,566153930,16680,16680,16680,16660,372
20241118,095000,559952300,16680,16680,16700,16680,1321
20241118,094900,537906910,16690,16670,16690,16670,840
20241118,094800,523895750,16680,16680,16690,16660,398
20241118,094700,517257690,16670,16660,16680,16650,46
20241118,094600,516491030,16670,16660,16670,16660,50
20241118,094500,515657870,16660,16650,16660,16640,59
20241118,094400,514675390,16650,16620,16650,16620,281
20241118,094300,510003690,16620,16620,16640,16610,381
20241118,094200,503673350,16630,16630,16640,16610,1086
20241118,094100,485631220,16620,16630,16640,16620,94
20241118,094000,484067500,16640,16640,16640,16640,1
20241118,093900,484050860,16640,16640,16640,16640,15
20241118,093800,483801260,16640,16640,16650,16640,250
20241118,093700,479641250,16630,16630,16630,16630,12
20241118,093600,479441690,16640,16620,16640,16620,106
20241118,093500,477679950,16620,16640,16640,16610,1936
20241118,093400,445510050,16640,16640,16640,16640,80
20241118,093300,444178850,16650,16630,16650,16630,2
20241118,093200,444145570,16650,16630,16650,16620,110
20241118,093100,442317320,16620,16580,16650,16580,255
20241118,093000,438085190,16590,16600,16600,16590,455
20241118,092900,430533440,16620,16590,16650,16580,361
20241118,092800,424523200,16650,16530,16650,16530,372
20241118,092700,418366710,16540,16530,16540,16530,20
20241118,092600,418035950,16540,16530,16540,16530,227
20241118,092500,414282490,16530,16550,16560,16530,199
20241118,092400,410991350,16560,16550,16560,16530,579
20241118,092300,401413920,16550,16680,16680,16550,219
20241118,092200,397786540,16550,16560,16560,16550,395
20241118,092100,391248110,16560,16580,16580,16560,115
20241118,092000,389341770,16590,16650,16660,16590,390
20241118,091900,382856360,16680,16580,16690,16580,2434
20241118,091800,342424450,16580,16660,16690,16570,3001
20241118,091700,292513910,16660,16670,16700,16660,2557
20241118,091600,249837870,16670,16650,16680,16650,945
20241118,091500,234093140,16650,16630,16650,16590,479
20241118,091400,226124710,16560,16570,16640,16550,2262
20241118,091300,188598570,16570,16540,16570,16530,440
20241118,091200,181319180,16530,16550,16560,16490,1001
20241118,091100,164785500,16540,16520,16590,16460,679
20241118,091000,153561600,16480,16450,16530,16450,179
20241118,090900,150615110,16440,16520,16520,16420,1399
20241118,090800,127560510,16530,16520,16530,16510,435
20241118,090700,120374210,16510,16500,16530,16500,235
20241118,090600,116495100,16480,16490,16490,16450,827
20241118,090500,102866800,16500,16460,16510,16460,908
20241118,090400,87907060,16450,16370,16450,16370,1201
20241118,090300,68205250,16370,16290,16370,16280,94
20241118,090200,66672940,16290,16250,16290,16250,461
20241118,090100,59181650,16250,16250,16300,16230,640
20241118,090000,48773510,16280,16350,16390,16280,2985