KissMeData/044490/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,192600,1832655870,16070,16070,16070,16070,5654
20231106,192500,1832655870,16070,16070,16070,16070,0
20231106,192400,1832655870,16070,16070,16070,16070,0
20231106,192300,1832655870,16070,16070,16070,16070,0
20231106,192200,1832655870,16070,16070,16070,16070,0
20231106,192100,1832655870,16070,16070,16070,16070,0
20231106,192000,1832655870,16070,16070,16070,16070,0
20231106,191900,1832655870,16070,16070,16070,16070,0
20231106,191800,1832655870,16070,16070,16070,16070,0
20231106,191700,1832655870,16070,16070,16070,16070,0
20231106,191600,1832655870,16070,16070,16070,16070,0
20231106,191500,1832655870,16070,16070,16070,16070,0
20231106,191400,1832655870,16070,16070,16070,16070,0
20231106,191300,1832655870,16070,16070,16070,16070,0
20231106,191200,1832655870,16070,16070,16070,16070,0
20231106,191100,1832655870,16070,16070,16070,16070,0
20231106,191000,1832655870,16070,16070,16070,16070,0
20231106,190900,1832655870,16070,16070,16070,16070,0
20231106,190800,1832655870,16070,16070,16070,16070,0
20231106,190700,1832655870,16070,16070,16070,16070,0
20231106,190600,1832655870,16070,16070,16070,16070,0
20231106,190500,1832655870,16070,16070,16070,16070,0
20231106,190400,1832655870,16070,16070,16070,16070,0
20231106,190300,1832655870,16070,16070,16070,16070,0
20231106,190200,1832655870,16070,16070,16070,16070,0
20231106,190100,1832655870,16070,16070,16070,16070,0
20231106,190000,1832655870,16070,16070,16070,16070,0
20231106,185900,1832655870,16070,16070,16070,16070,0
20231106,185800,1832655870,16070,16070,16070,16070,0
20231106,185700,1832655870,16070,16070,16070,16070,0
20231106,185600,1832655870,16070,16070,16070,16070,5654
20231106,185500,1832655870,16070,16070,16070,16070,0
20231106,185400,1832655870,16070,16070,16070,16070,0
20231106,185300,1832655870,16070,16070,16070,16070,0
20231106,185200,1832655870,16070,16070,16070,16070,0
20231106,185100,1832655870,16070,16070,16070,16070,0
20231106,185000,1832655870,16070,16070,16070,16070,0
20231106,184900,1832655870,16070,16070,16070,16070,0
20231106,184800,1832655870,16070,16070,16070,16070,0
20231106,184700,1832655870,16070,16070,16070,16070,0
20231106,184600,1832655870,16070,16070,16070,16070,0
20231106,184500,1832655870,16070,16070,16070,16070,0
20231106,184400,1832655870,16070,16070,16070,16070,0
20231106,184300,1832655870,16070,16070,16070,16070,0
20231106,184200,1832655870,16070,16070,16070,16070,0
20231106,184100,1832655870,16070,16070,16070,16070,0
20231106,184000,1832655870,16070,16070,16070,16070,0
20231106,183900,1832655870,16070,16070,16070,16070,0
20231106,183800,1832655870,16070,16070,16070,16070,0
20231106,183700,1832655870,16070,16070,16070,16070,0
20231106,183600,1832655870,16070,16070,16070,16070,0
20231106,183500,1832655870,16070,16070,16070,16070,0
20231106,183400,1832655870,16070,16070,16070,16070,0
20231106,183300,1832655870,16070,16070,16070,16070,0
20231106,183200,1832655870,16070,16070,16070,16070,0
20231106,183100,1832655870,16070,16070,16070,16070,0
20231106,183000,1832655870,16070,16070,16070,16070,0
20231106,182900,1832655870,16070,16070,16070,16070,0
20231106,182800,1832655870,16070,16070,16070,16070,0
20231106,182700,1832655870,16070,16070,16070,16070,0
20231106,182600,1832655870,16070,16070,16070,16070,5654
20231106,182500,1832655870,16070,16070,16070,16070,0
20231106,182400,1832655870,16070,16070,16070,16070,0
20231106,182300,1832655870,16070,16070,16070,16070,0
20231106,182200,1832655870,16070,16070,16070,16070,0
20231106,182100,1832655870,16070,16070,16070,16070,0
20231106,182000,1832655870,16070,16070,16070,16070,0
20231106,181900,1832655870,16070,16070,16070,16070,0
20231106,181800,1832655870,16070,16070,16070,16070,0
20231106,181700,1832655870,16070,16070,16070,16070,0
20231106,181600,1832655870,16070,16070,16070,16070,0
20231106,181500,1832655870,16070,16070,16070,16070,0
20231106,181400,1832655870,16070,16070,16070,16070,0
20231106,181300,1832655870,16070,16070,16070,16070,0
20231106,181200,1832655870,16070,16070,16070,16070,0
20231106,181100,1832655870,16070,16070,16070,16070,0
20231106,181000,1832655870,16070,16070,16070,16070,0
20231106,180900,1832655870,16070,16070,16070,16070,0
20231106,180800,1832655870,16070,16070,16070,16070,0
20231106,180700,1832655870,16070,16070,16070,16070,0
20231106,180600,1832655870,16070,16070,16070,16070,0
20231106,180500,1832655870,16070,16070,16070,16070,0
20231106,180400,1832655870,16070,16070,16070,16070,0
20231106,180300,1832655870,16070,16070,16070,16070,0
20231106,180200,1832655870,16070,16070,16070,16070,0
20231106,180100,1832655870,16070,16070,16070,16070,0
20231106,180000,1832655870,16070,16070,16070,16070,0
20231106,175900,1832655870,16070,16070,16070,16070,0
20231106,175800,1832655870,16070,16070,16070,16070,0
20231106,175700,1832655870,16070,16070,16070,16070,0
20231106,175600,1832655870,16070,16070,16070,16070,5654
20231106,175500,1832655870,16070,16070,16070,16070,0
20231106,175400,1832655870,16070,16070,16070,16070,0
20231106,175300,1832655870,16070,16070,16070,16070,0
20231106,175200,1832655870,16070,16070,16070,16070,0
20231106,175100,1832655870,16070,16070,16070,16070,0
20231106,175000,1832655870,16070,16070,16070,16070,0
20231106,174900,1832655870,16070,16070,16070,16070,0
20231106,174800,1832655870,16070,16070,16070,16070,0
20231106,174700,1832655870,16070,16070,16070,16070,0
20231106,174600,1832655870,16070,16070,16070,16070,0
20231106,174500,1832655870,16070,16070,16070,16070,0
20231106,174400,1832655870,16070,16070,16070,16070,0
20231106,174300,1832655870,16070,16070,16070,16070,0
20231106,174200,1832655870,16070,16070,16070,16070,0
20231106,174100,1832655870,16070,16070,16070,16070,0
20231106,174000,1832655870,16070,16070,16070,16070,0
20231106,173900,1832655870,16070,16070,16070,16070,0
20231106,173800,1832655870,16070,16070,16070,16070,0
20231106,173700,1832655870,16070,16070,16070,16070,0
20231106,173600,1832655870,16070,16070,16070,16070,0
20231106,173500,1832655870,16070,16070,16070,16070,0
20231106,173400,1832655870,16070,16070,16070,16070,0
20231106,173300,1832655870,16070,16070,16070,16070,0
20231106,173200,1832655870,16070,16070,16070,16070,0
20231106,173100,1832655870,16070,16070,16070,16070,0
20231106,173000,1832655870,16070,16070,16070,16070,0
20231106,172900,1832655870,16070,16070,16070,16070,0
20231106,172800,1832655870,16070,16070,16070,16070,0
20231106,172700,1832655870,16070,16070,16070,16070,0
20231106,172600,1832655870,16070,16070,16070,16070,5654
20231106,172500,1832655870,16070,16070,16070,16070,0
20231106,172400,1832655870,16070,16070,16070,16070,0
20231106,172300,1832655870,16070,16070,16070,16070,0
20231106,172200,1832655870,16070,16070,16070,16070,0
20231106,172100,1832655870,16070,16070,16070,16070,0
20231106,172000,1832655870,16070,16070,16070,16070,0
20231106,171900,1832655870,16070,16070,16070,16070,0
20231106,171800,1832655870,16070,16070,16070,16070,0
20231106,171700,1832655870,16070,16070,16070,16070,0
20231106,171600,1832655870,16070,16070,16070,16070,0
20231106,171500,1832655870,16070,16070,16070,16070,0
20231106,171400,1832655870,16070,16070,16070,16070,0
20231106,171300,1832655870,16070,16070,16070,16070,0
20231106,171200,1832655870,16070,16070,16070,16070,0
20231106,171100,1832655870,16070,16070,16070,16070,0
20231106,171000,1832655870,16070,16070,16070,16070,0
20231106,170900,1832655870,16070,16070,16070,16070,0
20231106,170800,1832655870,16070,16070,16070,16070,0
20231106,170700,1832655870,16070,16070,16070,16070,0
20231106,170600,1832655870,16070,16070,16070,16070,0
20231106,170500,1832655870,16070,16070,16070,16070,0
20231106,170400,1832655870,16070,16070,16070,16070,0
20231106,170300,1832655870,16070,16070,16070,16070,0
20231106,170200,1832655870,16070,16070,16070,16070,0
20231106,170100,1832655870,16070,16070,16070,16070,0
20231106,170000,1832655870,16070,16070,16070,16070,0
20231106,165900,1832655870,16070,16070,16070,16070,0
20231106,165800,1832655870,16070,16070,16070,16070,0
20231106,165700,1832655870,16070,16070,16070,16070,0
20231106,165600,1832655870,16070,16070,16070,16070,5654
20231106,165500,1832655870,16070,16070,16070,16070,0
20231106,165400,1832655870,16070,16070,16070,16070,0
20231106,165300,1832655870,16070,16070,16070,16070,0
20231106,165200,1832655870,16070,16070,16070,16070,0
20231106,165100,1832655870,16070,16070,16070,16070,0
20231106,165000,1832655870,16070,16070,16070,16070,0
20231106,164900,1832655870,16070,16070,16070,16070,0
20231106,164800,1832655870,16070,16070,16070,16070,0
20231106,164700,1832655870,16070,16070,16070,16070,0
20231106,164600,1832655870,16070,16070,16070,16070,0
20231106,164500,1832655870,16070,16070,16070,16070,0
20231106,164400,1832655870,16070,16070,16070,16070,0
20231106,164300,1832655870,16070,16070,16070,16070,0
20231106,164200,1832655870,16070,16070,16070,16070,0
20231106,164100,1832655870,16070,16070,16070,16070,0
20231106,164000,1832655870,16070,16070,16070,16070,0
20231106,163900,1832655870,16070,16070,16070,16070,0
20231106,163800,1832655870,16070,16070,16070,16070,0
20231106,163700,1832655870,16070,16070,16070,16070,0
20231106,163600,1832655870,16070,16070,16070,16070,0
20231106,163500,1832655870,16070,16070,16070,16070,0
20231106,163400,1832655870,16070,16070,16070,16070,0
20231106,163300,1832655870,16070,16070,16070,16070,0
20231106,163200,1832655870,16070,16070,16070,16070,0
20231106,163100,1832655870,16070,16070,16070,16070,0
20231106,163000,1832655870,16070,16070,16070,16070,0
20231106,162900,1832655870,16070,16070,16070,16070,0
20231106,162800,1832655870,16070,16070,16070,16070,0
20231106,162700,1832655870,16070,16070,16070,16070,0
20231106,162600,1832655870,16070,16070,16070,16070,5654
20231106,162500,1832655870,16070,16070,16070,16070,0
20231106,162400,1832655870,16070,16070,16070,16070,0
20231106,162300,1832655870,16070,16070,16070,16070,0
20231106,162200,1832655870,16070,16070,16070,16070,0
20231106,162100,1832655870,16070,16070,16070,16070,0
20231106,162000,1832655870,16070,16070,16070,16070,0
20231106,161900,1832655870,16070,16070,16070,16070,0
20231106,161800,1832655870,16070,16070,16070,16070,0
20231106,161700,1832655870,16070,16070,16070,16070,0
20231106,161600,1832655870,16070,16070,16070,16070,0
20231106,161500,1832655870,16070,16070,16070,16070,0
20231106,161400,1832655870,16070,16070,16070,16070,0
20231106,161300,1832655870,16070,16070,16070,16070,0
20231106,161200,1832655870,16070,16070,16070,16070,0
20231106,161100,1832655870,16070,16070,16070,16070,0
20231106,161000,1832655870,16070,16070,16070,16070,0
20231106,160900,1832655870,16070,16070,16070,16070,0
20231106,160800,1832655870,16070,16070,16070,16070,0
20231106,160700,1832655870,16070,16070,16070,16070,0
20231106,160600,1832655870,16070,16070,16070,16070,0
20231106,160500,1832655870,16070,16070,16070,16070,0
20231106,160400,1832655870,16070,16070,16070,16070,0
20231106,160300,1832655870,16070,16070,16070,16070,0
20231106,160200,1832655870,16070,16070,16070,16070,0
20231106,160100,1832655870,16070,16070,16070,16070,0
20231106,160000,1832655870,16070,16070,16070,16070,0
20231106,155900,1832655870,16070,16070,16070,16070,0
20231106,155800,1832655870,16070,16070,16070,16070,0
20231106,155700,1832655870,16070,16070,16070,16070,0
20231106,155600,1832655870,16070,16070,16070,16070,5654
20231106,155500,1832655870,16070,16070,16070,16070,0
20231106,155400,1832655870,16070,16070,16070,16070,0
20231106,155300,1832655870,16070,16070,16070,16070,0
20231106,155200,1832655870,16070,16070,16070,16070,0
20231106,155100,1832655870,16070,16070,16070,16070,0
20231106,155000,1832655870,16070,16070,16070,16070,0
20231106,154900,1832655870,16070,16070,16070,16070,0
20231106,154800,1832655870,16070,16070,16070,16070,0
20231106,154700,1832655870,16070,16070,16070,16070,0
20231106,154600,1832655870,16070,16070,16070,16070,0
20231106,154500,1832655870,16070,16070,16070,16070,0
20231106,154400,1832655870,16070,16070,16070,16070,0
20231106,154300,1832655870,16070,16070,16070,16070,0
20231106,154200,1832655870,16070,16070,16070,16070,0
20231106,154100,1832655870,16070,16070,16070,16070,0
20231106,154000,1832655870,16070,16070,16070,16070,0
20231106,153900,1832655870,16070,16070,16070,16070,0
20231106,153800,1832655870,16070,16070,16070,16070,0
20231106,153700,1832655870,16070,16070,16070,16070,0
20231106,153600,1832655870,16070,16070,16070,16070,0
20231106,153500,1832655870,16070,16070,16070,16070,0
20231106,153400,1832655870,16070,16070,16070,16070,0
20231106,153300,1832655870,16070,16070,16070,16070,0
20231106,153200,1832655870,16070,16070,16070,16070,0
20231106,153100,1832655870,16070,16070,16070,16070,0
20231106,153000,1832655870,16070,16070,16070,16070,5654
20231106,152900,1741796090,16120,16120,16120,16120,0
20231106,152800,1741796090,16120,16120,16120,16120,0
20231106,152700,1741796090,16120,16120,16120,16120,0
20231106,152600,1741796090,16120,16120,16120,16120,0
20231106,152500,1741796090,16120,16120,16120,16120,0
20231106,152400,1741796090,16120,16120,16120,16120,0
20231106,152300,1741796090,16120,16120,16120,16120,0
20231106,152200,1741796090,16120,16120,16120,16120,0
20231106,152100,1741796090,16120,16120,16120,16120,0
20231106,152000,1741796090,16120,16120,16120,16120,0
20231106,151900,1741796090,16120,16120,16120,16120,8
20231106,151800,1741667130,16120,16120,16120,16100,249
20231106,151700,1737657250,16120,16120,16120,16120,14
20231106,151600,1737431570,16120,16120,16120,16120,100
20231106,151500,1735819570,16120,16120,16120,16110,103
20231106,151400,1734159840,16130,16120,16130,16120,100
20231106,151300,1732547100,16060,16060,16060,16060,0
20231106,151200,1732547100,16060,16050,16060,16050,1098
20231106,151100,1714922410,16040,16040,16050,16030,939
20231106,151000,1699863960,16050,16050,16050,16040,59
20231106,150900,1698917020,16040,16050,16050,16040,387
20231106,150800,1692706170,16050,16050,16050,16050,13
20231106,150700,1692497520,16050,16050,16060,16050,124
20231106,150600,1690507310,16060,16060,16060,16060,147
20231106,150500,1688146490,16040,16060,16060,16040,420
20231106,150400,1681409010,16030,16080,16080,16030,564
20231106,150300,1672352060,16080,16080,16080,16080,0
20231106,150200,1672352060,16080,16080,16080,16080,0
20231106,150100,1672352060,16080,16050,16080,16030,645
20231106,150000,1662003700,16080,16070,16080,16070,105
20231106,145900,1660316340,16070,16040,16070,16030,277
20231106,145800,1655873520,16040,16040,16040,16040,0
20231106,145700,1655873520,16040,16040,16040,16040,0
20231106,145600,1655873520,16040,16030,16040,16030,706
20231106,145500,1644551120,16040,16120,16120,16040,865
20231106,145400,1630652890,16130,16130,16130,16120,440
20231106,145300,1623556690,16130,16130,16140,16130,47
20231106,145200,1622798570,16130,16140,16140,16130,152
20231106,145100,1620346590,16150,16150,16150,16150,17
20231106,145000,1620072040,16150,16150,16150,16150,46
20231106,144900,1619329140,16170,16140,16170,16140,669
20231106,144800,1608515930,16150,16150,16150,16150,6
20231106,144700,1608419030,16150,16160,16160,16150,1313
20231106,144600,1587210500,16150,16140,16150,16140,705
20231106,144500,1575829410,16140,16140,16140,16140,22
20231106,144400,1575474330,16130,16140,16140,16130,79
20231106,144300,1574199730,16140,16130,16140,16130,12
20231106,144200,1574006060,16130,16130,16130,16130,29
20231106,144100,1573538290,16130,16130,16130,16130,63
20231106,144000,1572522100,16140,16140,16140,16140,33
20231106,143900,1571989480,16140,16140,16140,16140,338
20231106,143800,1566534160,16130,16140,16150,16130,103
20231106,143700,1564872530,16130,16130,16130,16130,0
20231106,143600,1564872530,16130,16150,16150,16130,18
20231106,143500,1564582010,16160,16140,16160,16140,329
20231106,143400,1559270770,16140,16140,16140,16140,128
20231106,143300,1557204850,16150,16150,16150,16150,12
20231106,143200,1557011050,16150,16150,16160,16150,581
20231106,143100,1547625570,16160,16160,16160,16160,200
20231106,143000,1544393570,16160,16160,16160,16160,750
20231106,142900,1532273570,16160,16180,16180,16160,415
20231106,142800,1525564710,16170,16160,16180,16160,1745
20231106,142700,1497341620,16160,16130,16160,16130,582
20231106,142600,1487940270,16120,16120,16120,16120,30
20231106,142500,1487456670,16120,16110,16120,16110,130
20231106,142400,1485361340,16090,16080,16090,16080,25
20231106,142300,1484959190,16080,16080,16080,16080,123
20231106,142200,1482981350,16070,16070,16070,16070,0
20231106,142100,1482981350,16070,16070,16070,16070,15
20231106,142000,1482740300,16090,16090,16090,16090,16
20231106,141900,1482482860,16080,16080,16080,16080,24
20231106,141800,1482096940,16080,16080,16080,16080,6
20231106,141700,1482000460,16080,16040,16080,16020,134
20231106,141600,1479850800,16020,16020,16020,16020,12
20231106,141500,1479658560,16000,16020,16020,15990,986
20231106,141400,1463890950,16050,16070,16070,16050,393
20231106,141300,1457582200,16090,16090,16090,16090,10
20231106,141200,1457421300,16090,16090,16090,16090,6
20231106,141100,1457324760,16110,16110,16110,16110,4
20231106,141000,1457260320,16140,16100,16140,16100,349
20231106,140900,1451628450,16090,16090,16090,16090,5
20231106,140800,1451548000,16090,16090,16090,16090,30
20231106,140700,1451065300,16090,16110,16110,16090,45
20231106,140600,1450341050,16110,16150,16170,16110,143
20231106,140500,1448030260,16170,16100,16170,16100,1341
20231106,140400,1426371100,16110,16110,16110,16110,0
20231106,140300,1426371100,16110,16110,16110,16110,338
20231106,140200,1420925920,16110,16120,16120,16110,130
20231106,140100,1418831570,16130,16130,16130,16130,86
20231106,140000,1417444390,16130,16140,16140,16130,201
20231106,135900,1414202250,16140,16140,16140,16140,42
20231106,135800,1413524370,16140,16160,16160,16140,967
20231106,135700,1397907320,16160,16160,16170,16160,425
20231106,135600,1391037250,16150,16150,16150,16140,496
20231106,135500,1383028300,16150,16130,16150,16130,289
20231106,135400,1378364130,16130,16120,16130,16120,293
20231106,135300,1373640960,16110,16110,16110,16110,51
20231106,135200,1372819350,16110,16120,16120,16110,30
20231106,135100,1372335850,16110,16110,16110,16110,20
20231106,135000,1372013650,16110,16110,16110,16110,121
20231106,134900,1370064340,16110,16110,16110,16110,0
20231106,134800,1370064340,16110,16100,16110,16100,21
20231106,134700,1369726230,16100,16090,16100,16090,169
20231106,134600,1367005490,16090,16090,16090,16090,0
20231106,134500,1367005490,16090,16090,16090,16090,10
20231106,134400,1366844590,16090,16090,16090,16090,45
20231106,134300,1366120540,16110,16110,16110,16110,14
20231106,134200,1365895000,16080,16100,16100,16080,34
20231106,134100,1365347640,16100,16060,16100,16060,80
20231106,134000,1364061750,16060,16060,16060,16060,0
20231106,133900,1364061750,16060,16060,16060,16060,0
20231106,133800,1364061750,16060,16060,16060,16060,41
20231106,133700,1363403290,16070,16070,16070,16070,109
20231106,133600,1361651660,16070,16100,16100,16070,418
20231106,133500,1354928570,16100,16100,16100,16100,55
20231106,133400,1354043070,16100,16100,16100,16100,203
20231106,133300,1350774770,16100,16090,16100,16090,51
20231106,133200,1349954170,16120,16120,16120,16120,0
20231106,133100,1349954170,16120,16110,16120,16100,51
20231106,133000,1349132210,16110,16110,16110,16110,86
20231106,132900,1347746750,16120,16120,16120,16110,136
20231106,132800,1345554730,16110,16110,16110,16110,44
20231106,132700,1344845890,16110,16090,16110,16090,721
20231106,132600,1333232820,16080,16070,16090,16070,163
20231106,132500,1330611550,16070,16070,16070,16070,16
20231106,132400,1330354430,16070,16070,16070,16070,289
20231106,132300,1325710200,16060,16060,16060,16060,35
20231106,132200,1325148100,16060,16060,16060,16060,20
20231106,132100,1324826900,16060,16060,16060,16060,1
20231106,132000,1324810840,16060,16060,16060,16060,42
20231106,131900,1324136320,16070,16060,16070,16060,91
20231106,131800,1322674670,16050,16050,16050,16050,13
20231106,131700,1322466020,16070,16070,16070,16070,1
20231106,131600,1322449950,16070,16070,16070,16070,0
20231106,131500,1322449950,16070,16070,16070,16070,35
20231106,131400,1321887500,16070,16060,16070,16060,45
20231106,131300,1321164650,16070,16070,16070,16070,64
20231106,131200,1320136170,16070,16060,16070,16060,89
20231106,131100,1318706020,16060,16030,16060,16030,397
20231106,131000,1312334880,16030,16030,16030,16030,83
20231106,130900,1311004390,16030,16030,16030,16030,10
20231106,130800,1310844090,16030,16030,16030,16030,1
20231106,130700,1310828060,16030,16030,16030,16030,17
20231106,130600,1310555550,16030,16030,16030,16030,83
20231106,130500,1309225060,16020,16020,16020,16020,40
20231106,130400,1308584260,16020,16020,16020,16020,52
20231106,130300,1307751220,16020,16020,16020,16020,40
20231106,130200,1307110420,16020,16000,16020,16000,73
20231106,130100,1305941720,15980,16000,16000,15980,89
20231106,130000,1304517960,16010,16010,16010,16010,10
20231106,125900,1304357860,16010,16010,16010,16010,300
20231106,125800,1299554860,16020,16010,16020,16010,26
20231106,125700,1299138390,16010,16010,16020,16010,36
20231106,125600,1298561980,16020,16020,16020,16020,1
20231106,125500,1298545960,16020,16000,16020,16000,11
20231106,125400,1298369760,16030,15990,16030,15990,403
20231106,125300,1291922470,15990,15980,15990,15980,62
20231106,125200,1290931490,15980,15980,15980,15980,45
20231106,125100,1290212390,15970,15970,15970,15970,10
20231106,125000,1290052690,15970,15970,15970,15970,0
20231106,124900,1290052690,15970,15970,15970,15970,15
20231106,124800,1289813140,15970,15970,15970,15970,12
20231106,124700,1289621500,15970,15970,15970,15950,304
20231106,124600,1284770560,15970,15970,15970,15950,40
20231106,124500,1284132160,15980,15960,15980,15960,317
20231106,124400,1279069470,15960,15950,15960,15950,40
20231106,124300,1278431170,15950,15950,15950,15950,47
20231106,124200,1277681520,15950,15950,15960,15950,136
20231106,124100,1275511080,15930,15900,15930,15900,226
20231106,124000,1271913320,15900,15900,15900,15900,0
20231106,123900,1271913320,15900,15900,15900,15900,0
20231106,123800,1271913320,15900,15920,15920,15900,1226
20231106,123700,1252419900,15920,15930,15930,15920,318
20231106,123600,1247357330,15930,15930,15930,15930,10
20231106,123500,1247198030,15920,15920,15920,15920,57
20231106,123400,1246290590,15920,15910,15920,15910,703
20231106,123300,1235105570,15910,15910,15910,15910,70
20231106,123200,1233991870,15910,15910,15910,15910,10
20231106,123100,1233832770,15910,15910,15910,15910,0
20231106,123000,1233832770,15910,15940,15940,15910,623
20231106,122900,1223916510,15940,15930,15940,15930,41
20231106,122800,1223263270,15940,15940,15940,15940,426
20231106,122700,1216472830,15940,15940,15940,15940,1044
20231106,122600,1199831470,15950,15950,15950,15940,139
20231106,122500,1197614820,15950,15950,15950,15950,10
20231106,122400,1197455320,15950,15940,15950,15940,65
20231106,122300,1196418620,15940,15940,15940,15940,10
20231106,122200,1196259220,15940,15940,15940,15940,210
20231106,122100,1192911820,15940,15970,15970,15940,692
20231106,122000,1181874540,15970,15960,15970,15960,843
20231106,121900,1168416870,15970,15970,15970,15970,0
20231106,121800,1168416870,15970,15970,15970,15970,0
20231106,121700,1168416870,15970,15980,15980,15970,45
20231106,121600,1167698120,15980,15980,15980,15980,15
20231106,121500,1167458420,15970,15970,15970,15970,5
20231106,121400,1167378570,15970,15970,15970,15970,30
20231106,121300,1166899470,15960,15980,16000,15960,603
20231106,121200,1157257630,16000,16000,16000,16000,20
20231106,121100,1156937630,15980,15990,15990,15980,130
20231106,121000,1154859930,15980,15980,15980,15980,20
20231106,120900,1154540330,15980,15990,15990,15980,60
20231106,120800,1153581520,16040,16040,16040,16040,0
20231106,120700,1153581520,16040,15990,16040,15990,36
20231106,120600,1153004380,15980,15980,15980,15980,25
20231106,120500,1152604880,15980,15970,15980,15970,80
20231106,120400,1151326980,15970,15970,15970,15970,48
20231106,120300,1150560420,15970,15970,15970,15970,32
20231106,120200,1150049380,15990,15990,15990,15990,0
20231106,120100,1150049380,15990,15980,15990,15960,301
20231106,120000,1145241750,15980,16010,16010,15980,226
20231106,115900,1141627130,16050,16050,16050,16050,333
20231106,115800,1136282480,16050,16000,16050,16000,86
20231106,115700,1134905330,16000,16050,16050,16000,16
20231106,115600,1134648680,16050,16050,16050,16050,30
20231106,115500,1134167180,16050,16050,16050,16050,100
20231106,115400,1132562180,16050,16050,16050,16050,15
20231106,115300,1132321430,16050,16050,16050,16050,310
20231106,115200,1127345930,16050,16050,16050,16050,0
20231106,115100,1127345930,16050,16020,16060,16020,78
20231106,115000,1126094550,16020,16010,16040,16010,204
20231106,114900,1122826810,16000,16000,16000,16000,47
20231106,114800,1122074810,16010,16010,16010,16010,10
20231106,114700,1121914710,16000,16000,16000,16000,25
20231106,114600,1121514710,16000,16020,16030,16000,1203
20231106,114500,1102265250,16020,16020,16020,16020,2
20231106,114400,1102233210,16050,16050,16050,16050,278
20231106,114300,1097771310,16050,16000,16050,16000,180
20231106,114200,1094887310,15990,16040,16040,15990,605
20231106,114100,1085203390,16040,16030,16040,16030,20
20231106,114000,1084882780,16030,16030,16030,16030,178
20231106,113900,1082029440,16030,16030,16030,16030,19
20231106,113800,1081724870,16030,16050,16050,16030,15
20231106,113700,1081484200,16060,16070,16070,16060,80
20231106,113600,1080199390,16070,16060,16070,16060,312
20231106,113500,1075188490,16070,16070,16070,16070,0
20231106,113400,1075188490,16070,16070,16070,16070,90
20231106,113300,1073742190,16070,16070,16070,16070,100
20231106,113200,1072135190,16050,16050,16050,16050,5
20231106,113100,1072054940,16040,16040,16050,16040,129
20231106,113000,1069985340,16040,16040,16040,16040,26
20231106,112900,1069568300,16030,16010,16030,16010,234
20231106,112800,1065817660,16030,16040,16040,16030,7
20231106,112700,1065705390,16000,16000,16000,16000,10
20231106,112600,1065545390,16000,16000,16000,16000,5
20231106,112500,1065465390,16000,16000,16000,15970,321
20231106,112400,1060330350,16000,16030,16030,15990,1584
20231106,112300,1034985130,16030,16040,16040,16030,69
20231106,112200,1033879020,16030,16030,16030,16030,125
20231106,112100,1031875270,16000,16010,16010,15990,110
20231106,112000,1030114940,16030,16030,16030,16030,0
20231106,111900,1030114940,16030,16030,16030,16030,0
20231106,111800,1030114940,16030,16030,16030,16030,11
20231106,111700,1029938610,16030,16020,16030,16020,11
20231106,111600,1029762370,15990,16000,16030,15990,523
20231106,111500,1021394430,15990,15990,15990,15990,49
20231106,111400,1020610920,16000,15990,16000,15990,547
20231106,111300,1011860320,15990,16030,16030,15990,289
20231106,111200,1007233120,16040,16050,16050,16040,255
20231106,111100,1003140520,16050,16050,16050,16050,15
20231106,111000,1002899770,16050,16060,16060,16050,540
20231106,110900,994232020,16060,16100,16100,16060,676
20231106,110800,983352940,16130,16130,16130,16130,5
20231106,110700,983272290,16130,16100,16130,16100,143
20231106,110600,980966990,16080,16080,16080,16080,84
20231106,110500,979616270,16080,16120,16120,16080,643
20231106,110400,969266250,16140,16140,16140,16140,0
20231106,110300,969266250,16140,16130,16140,16130,103
20231106,110200,967604470,16140,16140,16140,16140,0
20231106,110100,967604470,16140,16140,16140,16140,0
20231106,110000,967604470,16140,16140,16140,16140,338
20231106,105900,962149150,16140,16140,16140,16140,200
20231106,105800,958921150,16140,16140,16140,16140,129
20231106,105700,956839090,16140,16150,16150,16140,570
20231106,105600,947636590,16150,16150,16160,16150,1292
20231106,105500,926769790,16160,16160,16160,16160,105
20231106,105400,925072990,16170,16160,16170,16160,307
20231106,105300,920110370,16160,16160,16160,16160,45
20231106,105200,919383170,16160,16160,16160,16160,348
20231106,105100,913759490,16160,16190,16190,16160,40
20231106,105000,913112490,16200,16080,16200,16080,317
20231106,104900,907991080,16080,16150,16150,16080,1242
20231106,104800,887994430,16180,16180,16180,16180,0
20231106,104700,887994430,16180,16180,16180,16180,38
20231106,104600,887379590,16200,16200,16200,16200,0
20231106,104500,887379590,16200,16180,16200,16180,459
20231106,104400,879952530,16200,16200,16200,16200,0
20231106,104300,879952530,16200,16200,16200,16200,0
20231106,104200,879952530,16200,16200,16200,16200,1
20231106,104100,879936330,16230,16230,16230,16230,0
20231106,104000,879936330,16230,16230,16230,16230,16
20231106,103900,879676650,16220,16170,16220,16170,1602
20231106,103800,853738730,16180,16100,16180,16100,284
20231106,103700,849144500,16090,16080,16090,16080,321
20231106,103600,843979620,16080,16080,16080,16080,161
20231106,103500,841390740,16080,16080,16080,16080,0
20231106,103400,841390740,16080,16080,16080,16080,4
20231106,103300,841326420,16080,16060,16080,16060,1319
20231106,103200,820129070,16050,16050,16050,16050,20
20231106,103100,819808070,16050,16050,16050,16050,220
20231106,103000,816277070,16060,16050,16060,16050,337
20231106,102900,810865830,16050,16050,16050,16050,0
20231106,102800,810865830,16050,16050,16050,16050,13
20231106,102700,810657180,16050,16060,16060,16050,108
20231106,102600,808923230,16070,16070,16070,16070,0
20231106,102500,808923230,16070,16070,16070,16070,0
20231106,102400,808923230,16070,16070,16070,16070,0
20231106,102300,808923230,16070,16090,16090,16030,2087
20231106,102200,775396810,16080,16090,16090,16080,163
20231106,102100,772774900,16090,16140,16150,16090,462
20231106,102000,765328670,16120,16160,16190,16120,601
20231106,101900,755630890,16160,16130,16160,16130,165
20231106,101800,752967890,16140,16140,16140,16140,52
20231106,101700,752128610,16140,16140,16140,16140,14
20231106,101600,751902650,16170,16140,16170,16140,348
20231106,101500,746275790,16140,16160,16160,16140,127
20231106,101400,744224010,16140,16170,16170,16140,24
20231106,101300,743836560,16190,16190,16190,16190,177
20231106,101200,740970930,16190,16190,16190,16190,28
20231106,101100,740517610,16190,16220,16220,16190,442
20231106,101000,733359770,16220,16220,16220,16220,371
20231106,100900,727342150,16210,16210,16210,16210,303
20231106,100800,722430520,16190,16160,16190,16160,103
20231106,100700,720765110,16190,16190,16220,16190,247
20231106,100600,716765070,16180,16140,16190,16140,111
20231106,100500,714971690,16140,16140,16140,16140,26
20231106,100400,714552050,16130,16130,16130,16130,0
20231106,100300,714552050,16130,16150,16150,16130,166
20231106,100200,711874070,16150,16110,16150,16100,191
20231106,100100,708793700,16130,16130,16130,16130,100
20231106,100000,707180700,16140,16170,16170,16140,106
20231106,095900,705468600,16190,16180,16190,16180,1294
20231106,095800,684528750,16190,16190,16190,16190,40
20231106,095700,683881150,16230,16180,16230,16150,80
20231106,095600,682585300,16230,16160,16230,16160,591
20231106,095500,673017220,16150,16130,16150,16130,492
20231106,095400,665075540,16130,16140,16140,16130,915
20231106,095300,650311350,16100,16100,16100,16100,446
20231106,095200,643130750,16100,16100,16110,16070,227
20231106,095100,639477030,16100,16030,16100,16030,1702
20231106,095000,612093090,16030,16000,16060,16000,335
20231106,094900,606719130,16000,16000,16000,15990,493
20231106,094800,598832630,15980,15980,15980,15980,56
20231106,094700,597937750,16000,15970,16000,15970,756
20231106,094600,585850720,15960,15940,15960,15910,222
20231106,094500,582313130,15940,15930,15940,15930,22
20231106,094400,581962650,15930,15910,15930,15910,217
20231106,094300,578506040,15910,15890,15910,15890,231
20231106,094200,574835390,15890,15840,15890,15840,64
20231106,094100,573818960,15840,15830,15840,15820,64
20231106,094000,572806340,15790,15800,15820,15790,144
20231106,093900,570531720,15830,15820,15840,15820,369
20231106,093800,564693550,15840,16000,16000,15820,61
20231106,093700,563724960,16000,15780,16000,15720,6441
20231106,093600,461884400,15780,15780,15780,15780,63
20231106,093500,460890260,15790,15780,15790,15780,301
20231106,093400,456137490,15730,15850,15850,15730,3510
20231106,093300,400881700,15840,15790,15880,15790,299
20231106,093200,396138520,15790,15750,15830,15750,1295
20231106,093100,375672280,15710,15740,15740,15710,311
20231106,093000,370779710,15680,15770,15780,15680,2762
20231106,092900,327366590,15770,15770,15770,15770,6
20231106,092800,327271970,15750,15800,15800,15750,2407
20231106,092700,289330660,15830,15850,15900,15830,225
20231106,092600,285765990,15850,15840,15850,15840,584
20231106,092500,276513910,15830,15830,15830,15830,330
20231106,092400,271290010,15830,15840,15840,15770,755
20231106,092300,259367810,15850,15850,15850,15850,191
20231106,092200,256340460,15850,15880,15880,15850,115
20231106,092100,254514680,15940,15850,15940,15840,104
20231106,092000,252858240,15850,15900,15900,15850,762
20231106,091900,240779300,15890,15850,15890,15770,665
20231106,091800,230254590,15810,15880,15880,15810,976
20231106,091700,214801200,15880,15850,15940,15810,1338
20231106,091600,193578030,15850,15860,15870,15850,435
20231106,091500,186681620,15900,15950,15950,15850,313
20231106,091400,181704480,15850,15850,15910,15850,771
20231106,091300,169468440,15850,15770,15850,15770,271
20231106,091200,165193090,15850,15790,15850,15770,1157
20231106,091100,146926820,15790,15790,15790,15790,300
20231106,091000,142189820,15790,15850,15850,15790,481
20231106,090900,134572570,15790,15810,15810,15790,151
20231106,090800,132186080,15850,15850,15850,15850,417
20231106,090700,125576630,15790,15850,15860,15790,406
20231106,090600,119145220,15860,15750,15860,15720,1441
20231106,090500,96428260,15750,15730,15760,15730,4621
20231106,090400,23623180,15700,15760,15760,15700,704
20231106,090300,12546700,15750,15830,15830,15750,550
20231106,090200,3872950,15800,15810,15810,15800,10
20231106,090100,3714910,15800,15820,15820,15750,57
20231106,090000,2815650,16080,16090,16090,16080,175