KissMeData/000500/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,183100,278789580,16890,16890,16890,16890,247
20231103,183000,278789580,16890,16890,16890,16890,0
20231103,182900,278789580,16890,16890,16890,16890,0
20231103,182800,278789580,16890,16890,16890,16890,0
20231103,182700,278789580,16890,16890,16890,16890,0
20231103,182600,278789580,16890,16890,16890,16890,0
20231103,182500,278789580,16890,16890,16890,16890,0
20231103,182400,278789580,16890,16890,16890,16890,0
20231103,182300,278789580,16890,16890,16890,16890,0
20231103,182200,278789580,16890,16890,16890,16890,0
20231103,182100,278789580,16890,16890,16890,16890,0
20231103,182000,278789580,16890,16890,16890,16890,0
20231103,181900,278789580,16890,16890,16890,16890,0
20231103,181800,278789580,16890,16890,16890,16890,0
20231103,181700,278789580,16890,16890,16890,16890,0
20231103,181600,278789580,16890,16890,16890,16890,0
20231103,181500,278789580,16890,16890,16890,16890,0
20231103,181400,278789580,16890,16890,16890,16890,0
20231103,181300,278789580,16890,16890,16890,16890,0
20231103,181200,278789580,16890,16890,16890,16890,0
20231103,181100,278789580,16890,16890,16890,16890,0
20231103,181000,278789580,16890,16890,16890,16890,0
20231103,180900,278789580,16890,16890,16890,16890,0
20231103,180800,278789580,16890,16890,16890,16890,0
20231103,180700,278789580,16890,16890,16890,16890,0
20231103,180600,278789580,16890,16890,16890,16890,0
20231103,180500,278789580,16890,16890,16890,16890,0
20231103,180400,278789580,16890,16890,16890,16890,0
20231103,180300,278789580,16890,16890,16890,16890,0
20231103,180200,278789580,16890,16890,16890,16890,0
20231103,180100,278789580,16890,16890,16890,16890,247
20231103,180000,278789580,16890,16890,16890,16890,0
20231103,175900,278789580,16890,16890,16890,16890,0
20231103,175800,278789580,16890,16890,16890,16890,0
20231103,175700,278789580,16890,16890,16890,16890,0
20231103,175600,278789580,16890,16890,16890,16890,0
20231103,175500,278789580,16890,16890,16890,16890,0
20231103,175400,278789580,16890,16890,16890,16890,0
20231103,175300,278789580,16890,16890,16890,16890,0
20231103,175200,278789580,16890,16890,16890,16890,0
20231103,175100,278789580,16890,16890,16890,16890,0
20231103,175000,278789580,16890,16890,16890,16890,0
20231103,174900,278789580,16890,16890,16890,16890,0
20231103,174800,278789580,16890,16890,16890,16890,0
20231103,174700,278789580,16890,16890,16890,16890,0
20231103,174600,278789580,16890,16890,16890,16890,0
20231103,174500,278789580,16890,16890,16890,16890,0
20231103,174400,278789580,16890,16890,16890,16890,0
20231103,174300,278789580,16890,16890,16890,16890,0
20231103,174200,278789580,16890,16890,16890,16890,0
20231103,174100,278789580,16890,16890,16890,16890,0
20231103,174000,278789580,16890,16890,16890,16890,0
20231103,173900,278789580,16890,16890,16890,16890,0
20231103,173800,278789580,16890,16890,16890,16890,0
20231103,173700,278789580,16890,16890,16890,16890,0
20231103,173600,278789580,16890,16890,16890,16890,0
20231103,173500,278789580,16890,16890,16890,16890,0
20231103,173400,278789580,16890,16890,16890,16890,0
20231103,173300,278789580,16890,16890,16890,16890,0
20231103,173200,278789580,16890,16890,16890,16890,0
20231103,173100,278789580,16890,16890,16890,16890,247
20231103,173000,278789580,16890,16890,16890,16890,0
20231103,172900,278789580,16890,16890,16890,16890,0
20231103,172800,278789580,16890,16890,16890,16890,0
20231103,172700,278789580,16890,16890,16890,16890,0
20231103,172600,278789580,16890,16890,16890,16890,0
20231103,172500,278789580,16890,16890,16890,16890,0
20231103,172400,278789580,16890,16890,16890,16890,0
20231103,172300,278789580,16890,16890,16890,16890,0
20231103,172200,278789580,16890,16890,16890,16890,0
20231103,172100,278789580,16890,16890,16890,16890,0
20231103,172000,278789580,16890,16890,16890,16890,0
20231103,171900,278789580,16890,16890,16890,16890,0
20231103,171800,278789580,16890,16890,16890,16890,0
20231103,171700,278789580,16890,16890,16890,16890,0
20231103,171600,278789580,16890,16890,16890,16890,0
20231103,171500,278789580,16890,16890,16890,16890,0
20231103,171400,278789580,16890,16890,16890,16890,0
20231103,171300,278789580,16890,16890,16890,16890,0
20231103,171200,278789580,16890,16890,16890,16890,0
20231103,171100,278789580,16890,16890,16890,16890,0
20231103,171000,278789580,16890,16890,16890,16890,0
20231103,170900,278789580,16890,16890,16890,16890,0
20231103,170800,278789580,16890,16890,16890,16890,0
20231103,170700,278789580,16890,16890,16890,16890,0
20231103,170600,278789580,16890,16890,16890,16890,0
20231103,170500,278789580,16890,16890,16890,16890,0
20231103,170400,278789580,16890,16890,16890,16890,0
20231103,170300,278789580,16890,16890,16890,16890,0
20231103,170200,278789580,16890,16890,16890,16890,0
20231103,170100,278789580,16890,16890,16890,16890,247
20231103,170000,278789580,16890,16890,16890,16890,0
20231103,165900,278789580,16890,16890,16890,16890,0
20231103,165800,278789580,16890,16890,16890,16890,0
20231103,165700,278789580,16890,16890,16890,16890,0
20231103,165600,278789580,16890,16890,16890,16890,0
20231103,165500,278789580,16890,16890,16890,16890,0
20231103,165400,278789580,16890,16890,16890,16890,0
20231103,165300,278789580,16890,16890,16890,16890,0
20231103,165200,278789580,16890,16890,16890,16890,0
20231103,165100,278789580,16890,16890,16890,16890,0
20231103,165000,278789580,16890,16890,16890,16890,0
20231103,164900,278789580,16890,16890,16890,16890,0
20231103,164800,278789580,16890,16890,16890,16890,0
20231103,164700,278789580,16890,16890,16890,16890,0
20231103,164600,278789580,16890,16890,16890,16890,0
20231103,164500,278789580,16890,16890,16890,16890,0
20231103,164400,278789580,16890,16890,16890,16890,0
20231103,164300,278789580,16890,16890,16890,16890,0
20231103,164200,278789580,16890,16890,16890,16890,0
20231103,164100,278789580,16890,16890,16890,16890,0
20231103,164000,278789580,16890,16890,16890,16890,0
20231103,163900,278789580,16890,16890,16890,16890,0
20231103,163800,278789580,16890,16890,16890,16890,0
20231103,163700,278789580,16890,16890,16890,16890,0
20231103,163600,278789580,16890,16890,16890,16890,0
20231103,163500,278789580,16890,16890,16890,16890,0
20231103,163400,278789580,16890,16890,16890,16890,0
20231103,163300,278789580,16890,16890,16890,16890,0
20231103,163200,278789580,16890,16890,16890,16890,0
20231103,163100,278789580,16890,16890,16890,16890,247
20231103,163000,278789580,16890,16890,16890,16890,0
20231103,162900,278789580,16890,16890,16890,16890,0
20231103,162800,278789580,16890,16890,16890,16890,0
20231103,162700,278789580,16890,16890,16890,16890,0
20231103,162600,278789580,16890,16890,16890,16890,0
20231103,162500,278789580,16890,16890,16890,16890,0
20231103,162400,278789580,16890,16890,16890,16890,0
20231103,162300,278789580,16890,16890,16890,16890,0
20231103,162200,278789580,16890,16890,16890,16890,0
20231103,162100,278789580,16890,16890,16890,16890,0
20231103,162000,278789580,16890,16890,16890,16890,0
20231103,161900,278789580,16890,16890,16890,16890,0
20231103,161800,278789580,16890,16890,16890,16890,0
20231103,161700,278789580,16890,16890,16890,16890,0
20231103,161600,278789580,16890,16890,16890,16890,0
20231103,161500,278789580,16890,16890,16890,16890,0
20231103,161400,278789580,16890,16890,16890,16890,0
20231103,161300,278789580,16890,16890,16890,16890,0
20231103,161200,278789580,16890,16890,16890,16890,0
20231103,161100,278789580,16890,16890,16890,16890,0
20231103,161000,278789580,16890,16890,16890,16890,0
20231103,160900,278789580,16890,16890,16890,16890,0
20231103,160800,278789580,16890,16890,16890,16890,0
20231103,160700,278789580,16890,16890,16890,16890,0
20231103,160600,278789580,16890,16890,16890,16890,0
20231103,160500,278789580,16890,16890,16890,16890,0
20231103,160400,278789580,16890,16890,16890,16890,0
20231103,160300,278789580,16890,16890,16890,16890,0
20231103,160200,278789580,16890,16890,16890,16890,0
20231103,160100,278789580,16890,16890,16890,16890,247
20231103,160000,278789580,16890,16890,16890,16890,0
20231103,155900,278789580,16890,16890,16890,16890,0
20231103,155800,278789580,16890,16890,16890,16890,0
20231103,155700,278789580,16890,16890,16890,16890,0
20231103,155600,278789580,16890,16890,16890,16890,0
20231103,155500,278789580,16890,16890,16890,16890,0
20231103,155400,278789580,16890,16890,16890,16890,0
20231103,155300,278789580,16890,16890,16890,16890,0
20231103,155200,278789580,16890,16890,16890,16890,0
20231103,155100,278789580,16890,16890,16890,16890,0
20231103,155000,278789580,16890,16890,16890,16890,0
20231103,154900,278789580,16890,16890,16890,16890,0
20231103,154800,278789580,16890,16890,16890,16890,0
20231103,154700,278789580,16890,16890,16890,16890,0
20231103,154600,278789580,16890,16890,16890,16890,0
20231103,154500,278789580,16890,16890,16890,16890,0
20231103,154400,278789580,16890,16890,16890,16890,0
20231103,154300,278789580,16890,16890,16890,16890,0
20231103,154200,278789580,16890,16890,16890,16890,0
20231103,154100,278789580,16890,16890,16890,16890,0
20231103,154000,278789580,16890,16890,16890,16890,0
20231103,153900,278789580,16890,16890,16890,16890,0
20231103,153800,278789580,16890,16890,16890,16890,0
20231103,153700,278789580,16890,16890,16890,16890,0
20231103,153600,278789580,16890,16890,16890,16890,0
20231103,153500,278789580,16890,16890,16890,16890,0
20231103,153400,278789580,16890,16890,16890,16890,0
20231103,153300,278789580,16890,16890,16890,16890,0
20231103,153200,278789580,16890,16890,16890,16890,0
20231103,153100,278789580,16890,16890,16890,16890,247
20231103,153000,278789580,16890,16890,16890,16890,247
20231103,152900,274617750,16950,16950,16950,16950,0
20231103,152800,274617750,16950,16950,16950,16950,0
20231103,152700,274617750,16950,16950,16950,16950,0
20231103,152600,274617750,16950,16950,16950,16950,0
20231103,152500,274617750,16950,16950,16950,16950,0
20231103,152400,274617750,16950,16950,16950,16950,0
20231103,152300,274617750,16950,16950,16950,16950,0
20231103,152200,274617750,16950,16950,16950,16950,0
20231103,152100,274617750,16950,16950,16950,16950,0
20231103,152000,274617750,16950,16950,16950,16950,0
20231103,151900,274617750,16950,17000,17000,16940,114
20231103,151800,272686000,16940,16940,16940,16940,1
20231103,151700,272669060,17000,16970,17000,16940,530
20231103,151600,263688320,16970,16970,16970,16970,32
20231103,151500,263145280,17000,17000,17000,17000,0
20231103,151400,263145280,17000,17000,17000,17000,22
20231103,151300,262771280,16970,16970,16970,16970,0
20231103,151200,262771280,16970,16990,17000,16970,119
20231103,151100,260749790,17000,17000,17000,17000,0
20231103,151000,260749790,17000,17000,17000,17000,1
20231103,150900,260732790,16990,16990,16990,16990,2
20231103,150800,260698810,16990,16990,16990,16990,1
20231103,150700,260681820,16990,17030,17030,16990,348
20231103,150600,254765320,17040,17040,17040,17040,0
20231103,150500,254765320,17040,17040,17040,17040,2
20231103,150400,254731240,17040,17040,17040,17040,0
20231103,150300,254731240,17040,17040,17040,17040,20
20231103,150200,254390440,17040,17040,17040,17040,0
20231103,150100,254390440,17040,17040,17040,17040,1
20231103,150000,254373400,17050,17050,17050,17050,0
20231103,145900,254373400,17050,17050,17050,17050,0
20231103,145800,254373400,17050,17050,17050,17050,0
20231103,145700,254373400,17050,17050,17050,17050,0
20231103,145600,254373400,17050,17050,17050,17050,0
20231103,145500,254373400,17050,17050,17050,17050,0
20231103,145400,254373400,17050,17050,17050,17050,0
20231103,145300,254373400,17050,17050,17050,17050,1
20231103,145200,254356350,17050,17050,17050,17050,150
20231103,145100,251798850,17010,17010,17010,17010,0
20231103,145000,251798850,17010,17050,17050,17010,94
20231103,144900,250198670,17050,17050,17050,17050,48
20231103,144800,249380270,17050,17050,17050,17050,50
20231103,144700,248527770,17050,17050,17050,17050,50
20231103,144600,247675270,17050,17050,17050,17050,5
20231103,144500,247590020,17020,17020,17020,17020,5
20231103,144400,247504920,17030,17030,17030,17030,35
20231103,144300,246908870,17040,17040,17050,17040,7
20231103,144200,246789550,17040,17040,17040,17040,0
20231103,144100,246789550,17040,17040,17040,17040,5
20231103,144000,246704350,17010,17010,17010,17010,7
20231103,143900,246585280,17010,17010,17010,17010,23
20231103,143800,246194050,17010,17010,17010,17010,0
20231103,143700,246194050,17010,17010,17010,17010,2
20231103,143600,246160030,17000,17000,17000,17000,2
20231103,143500,246126030,17010,17010,17010,17010,1
20231103,143400,246109020,16970,16970,16970,16970,0
20231103,143300,246109020,16970,16970,16970,16970,0
20231103,143200,246109020,16970,16970,16970,16970,0
20231103,143100,246109020,16970,16970,16970,16970,0
20231103,143000,246109020,16970,16990,16990,16970,200
20231103,142900,242713840,16970,17000,17000,16970,132
20231103,142800,240471550,17070,17070,17070,17070,0
20231103,142700,240471550,17070,17070,17070,17070,0
20231103,142600,240471550,17070,17070,17070,17070,0
20231103,142500,240471550,17070,17070,17070,17070,0
20231103,142400,240471550,17070,17060,17070,17060,500
20231103,142300,231937520,17000,17000,17000,17000,4
20231103,142200,231869520,17060,17010,17060,17010,492
20231103,142100,223481190,17030,17030,17030,17030,0
20231103,142000,223481190,17030,17030,17030,17030,0
20231103,141900,223481190,17030,17040,17040,17030,10
20231103,141800,223310870,17050,16970,17060,16970,200
20231103,141700,219906090,16970,16970,16970,16970,554
20231103,141600,210504710,17000,17000,17000,17000,0
20231103,141500,210504710,17000,17000,17000,17000,481
20231103,141400,202327710,17010,17010,17010,17010,21
20231103,141300,201970500,17010,17010,17010,17010,0
20231103,141200,201970500,17010,17010,17010,17010,0
20231103,141100,201970500,17010,17000,17010,17000,323
20231103,141000,196478800,17010,17010,17010,17010,4
20231103,140900,196410760,17010,17010,17010,17010,0
20231103,140800,196410760,17010,17010,17010,17010,0
20231103,140700,196410760,17010,17010,17010,17010,8
20231103,140600,196274680,17010,17010,17010,17010,156
20231103,140500,193621120,17010,17010,17010,17010,155
20231103,140400,190984570,17000,17000,17000,17000,0
20231103,140300,190984570,17000,17000,17000,17000,0
20231103,140200,190984570,17000,16960,17060,16960,2753
20231103,140100,144184300,16940,16940,16940,16940,0
20231103,140000,144184300,16940,16940,16940,16940,0
20231103,135900,144184300,16940,16940,16940,16940,487
20231103,135800,135934520,16960,16960,16960,16960,0
20231103,135700,135934520,16960,16960,16960,16960,14
20231103,135600,135697080,16940,16940,16940,16940,0
20231103,135500,135697080,16940,16940,16940,16940,0
20231103,135400,135697080,16940,16940,16940,16940,0
20231103,135300,135697080,16940,16940,16940,16940,0
20231103,135200,135697080,16940,16940,16940,16940,0
20231103,135100,135697080,16940,16960,16960,16940,31
20231103,135000,135171530,16950,16950,16950,16950,0
20231103,134900,135171530,16950,16950,16950,16950,0
20231103,134800,135171530,16950,16950,16950,16950,40
20231103,134700,134493530,16960,16950,16960,16950,109
20231103,134600,132645280,16950,16950,16950,16950,15
20231103,134500,132391030,16940,16940,16940,16940,43
20231103,134400,131662610,16940,16940,16940,16940,5
20231103,134300,131577910,16940,16940,16940,16940,22
20231103,134200,131205230,16920,16920,16920,16920,0
20231103,134100,131205230,16920,16920,16920,16920,3
20231103,134000,131154470,16950,16950,16950,16950,0
20231103,133900,131154470,16950,16870,16950,16850,615
20231103,133800,120743700,16880,16880,16880,16880,0
20231103,133700,120743700,16880,16880,16880,16880,0
20231103,133600,120743700,16880,16880,16880,16880,20
20231103,133500,120406100,16880,16880,16880,16880,0
20231103,133400,120406100,16880,16880,16880,16880,0
20231103,133300,120406100,16880,16840,16880,16840,99
20231103,133200,118738520,16890,16890,16890,16890,0
20231103,133100,118738520,16890,16890,16890,16890,0
20231103,133000,118738520,16890,16890,16890,16890,0
20231103,132900,118738520,16890,16890,16890,16890,0
20231103,132800,118738520,16890,16890,16890,16890,0
20231103,132700,118738520,16890,16890,16890,16890,0
20231103,132600,118738520,16890,16890,16890,16890,1
20231103,132500,118721630,16900,16880,16900,16880,320
20231103,132400,113316840,16890,16890,16890,16890,0
20231103,132300,113316840,16890,16890,16890,16890,0
20231103,132200,113316840,16890,16890,16890,16890,0
20231103,132100,113316840,16890,16890,16890,16890,0
20231103,132000,113316840,16890,16880,16890,16880,16
20231103,131900,113046650,16890,16890,16890,16890,5
20231103,131800,112962200,16890,16890,16890,16890,0
20231103,131700,112962200,16890,16890,16890,16890,0
20231103,131600,112962200,16890,16890,16890,16890,0
20231103,131500,112962200,16890,16890,16890,16890,0
20231103,131400,112962200,16890,16890,16890,16890,0
20231103,131300,112962200,16890,16830,16890,16800,524
20231103,131200,104129480,16830,16830,16830,16830,0
20231103,131100,104129480,16830,16800,16830,16800,46
20231103,131000,103356200,16850,16850,16850,16850,0
20231103,130900,103356200,16850,16850,16850,16850,0
20231103,130800,103356200,16850,16850,16850,16850,0
20231103,130700,103356200,16850,16850,16850,16850,0
20231103,130600,103356200,16850,16850,16850,16850,0
20231103,130500,103356200,16850,16850,16850,16850,0
20231103,130400,103356200,16850,16850,16850,16850,0
20231103,130300,103356200,16850,16850,16850,16850,0
20231103,130200,103356200,16850,16850,16850,16850,0
20231103,130100,103356200,16850,16850,16850,16850,0
20231103,130000,103356200,16850,16790,16850,16790,97
20231103,125900,101725870,16790,16750,16800,16750,1370
20231103,125800,78767690,16730,16720,16730,16720,54
20231103,125700,77864770,16720,16720,16720,16720,0
20231103,125600,77864770,16720,16720,16720,16720,0
20231103,125500,77864770,16720,16720,16720,16720,5
20231103,125400,77781170,16750,16740,16750,16740,171
20231103,125300,74917330,16720,16720,16720,16720,0
20231103,125200,74917330,16720,16720,16720,16720,0
20231103,125100,74917330,16720,16720,16720,16720,6
20231103,125000,74817010,16750,16750,16750,16750,0
20231103,124900,74817010,16750,16750,16750,16750,0
20231103,124800,74817010,16750,16750,16750,16750,0
20231103,124700,74817010,16750,16750,16750,16750,0
20231103,124600,74817010,16750,16750,16750,16750,0
20231103,124500,74817010,16750,16750,16750,16750,0
20231103,124400,74817010,16750,16740,16750,16740,15
20231103,124300,74565800,16700,16700,16700,16700,0
20231103,124200,74565800,16700,16700,16700,16700,0
20231103,124100,74565800,16700,16700,16700,16700,3
20231103,124000,74515700,16750,16730,16750,16730,359
20231103,123900,68506510,16730,16730,16730,16730,0
20231103,123800,68506510,16730,16730,16730,16730,0
20231103,123700,68506510,16730,16730,16730,16730,0
20231103,123600,68506510,16730,16730,16730,16730,0
20231103,123500,68506510,16730,16730,16730,16730,0
20231103,123400,68506510,16730,16730,16730,16730,0
20231103,123300,68506510,16730,16730,16730,16730,0
20231103,123200,68506510,16730,16730,16730,16730,5
20231103,123100,68422860,16730,16730,16730,16730,0
20231103,123000,68422860,16730,16730,16730,16730,0
20231103,122900,68422860,16730,16730,16730,16730,0
20231103,122800,68422860,16730,16730,16730,16730,0
20231103,122700,68422860,16730,16720,16730,16720,7
20231103,122600,68305760,16740,16740,16740,16740,0
20231103,122500,68305760,16740,16740,16740,16740,0
20231103,122400,68305760,16740,16740,16740,16740,0
20231103,122300,68305760,16740,16740,16740,16740,0
20231103,122200,68305760,16740,16740,16740,16740,0
20231103,122100,68305760,16740,16740,16740,16740,0
20231103,122000,68305760,16740,16740,16740,16740,0
20231103,121900,68305760,16740,16740,16740,16740,75
20231103,121800,67050260,16740,16740,16740,16740,0
20231103,121700,67050260,16740,16740,16740,16740,0
20231103,121600,67050260,16740,16740,16740,16740,0
20231103,121500,67050260,16740,16740,16740,16740,5
20231103,121400,66966560,16740,16740,16740,16740,0
20231103,121300,66966560,16740,16740,16740,16740,0
20231103,121200,66966560,16740,16740,16740,16740,0
20231103,121100,66966560,16740,16740,16740,16740,0
20231103,121000,66966560,16740,16740,16740,16740,0
20231103,120900,66966560,16740,16740,16740,16740,0
20231103,120800,66966560,16740,16740,16740,16740,0
20231103,120700,66966560,16740,16740,16740,16740,0
20231103,120600,66966560,16740,16740,16740,16740,0
20231103,120500,66966560,16740,16740,16740,16740,0
20231103,120400,66966560,16740,16740,16740,16740,0
20231103,120300,66966560,16740,16740,16740,16740,0
20231103,120200,66966560,16740,16740,16740,16740,0
20231103,120100,66966560,16740,16740,16740,16740,3
20231103,120000,66916340,16750,16750,16750,16750,0
20231103,115900,66916340,16750,16750,16750,16750,0
20231103,115800,66916340,16750,16740,16750,16740,120
20231103,115700,64906360,16750,16700,16750,16700,271
20231103,115600,60370700,16700,16700,16700,16700,0
20231103,115500,60370700,16700,16700,16700,16700,0
20231103,115400,60370700,16700,16700,16700,16700,14
20231103,115300,60136900,16700,16700,16700,16700,0
20231103,115200,60136900,16700,16700,16700,16700,0
20231103,115100,60136900,16700,16700,16700,16700,0
20231103,115000,60136900,16700,16700,16700,16700,0
20231103,114900,60136900,16700,16700,16700,16700,0
20231103,114800,60136900,16700,16700,16700,16700,0
20231103,114700,60136900,16700,16700,16700,16700,0
20231103,114600,60136900,16700,16700,16700,16700,0
20231103,114500,60136900,16700,16700,16700,16700,0
20231103,114400,60136900,16700,16700,16700,16700,0
20231103,114300,60136900,16700,16700,16700,16700,0
20231103,114200,60136900,16700,16700,16700,16700,10
20231103,114100,59969900,16700,16700,16700,16700,0
20231103,114000,59969900,16700,16700,16700,16700,0
20231103,113900,59969900,16700,16700,16700,16700,0
20231103,113800,59969900,16700,16700,16700,16700,20
20231103,113700,59635900,16690,16690,16690,16690,0
20231103,113600,59635900,16690,16680,16690,16680,103
20231103,113500,57916840,16700,16700,16700,16700,0
20231103,113400,57916840,16700,16700,16700,16700,0
20231103,113300,57916840,16700,16700,16700,16700,0
20231103,113200,57916840,16700,16700,16700,16700,34
20231103,113100,57349040,16700,16700,16700,16700,0
20231103,113000,57349040,16700,16700,16700,16700,0
20231103,112900,57349040,16700,16700,16700,16700,0
20231103,112800,57349040,16700,16700,16700,16700,5
20231103,112700,57265540,16700,16700,16700,16700,0
20231103,112600,57265540,16700,16670,16700,16670,100
20231103,112500,55596220,16680,16680,16680,16680,0
20231103,112400,55596220,16680,16680,16680,16680,59
20231103,112300,54612100,16680,16680,16680,16680,0
20231103,112200,54612100,16680,16680,16680,16680,11
20231103,112100,54428620,16680,16670,16680,16670,227
20231103,112000,50642670,16670,16670,16670,16670,59
20231103,111900,49659140,16670,16630,16670,16630,144
20231103,111800,47258790,16630,16630,16630,16630,0
20231103,111700,47258790,16630,16630,16630,16630,70
20231103,111600,46094690,16630,16630,16630,16630,10
20231103,111500,45928390,16680,16680,16680,16680,0
20231103,111400,45928390,16680,16670,16680,16670,18
20231103,111300,45628180,16660,16660,16660,16660,0
20231103,111200,45628180,16660,16640,16660,16640,99
20231103,111100,43980730,16640,16610,16640,16610,96
20231103,111000,42385080,16600,16600,16600,16600,0
20231103,110900,42385080,16600,16600,16600,16600,0
20231103,110800,42385080,16600,16600,16600,16600,200
20231103,110700,39065080,16600,16600,16600,16600,18
20231103,110600,38766280,16570,16570,16570,16570,0
20231103,110500,38766280,16570,16570,16570,16570,0
20231103,110400,38766280,16570,16570,16570,16570,200
20231103,110300,35452280,16600,16600,16600,16600,6
20231103,110200,35352680,16580,16580,16580,16580,0
20231103,110100,35352680,16580,16570,16580,16570,44
20231103,110000,34623490,16560,16560,16560,16560,9
20231103,105900,34474450,16550,16550,16550,16550,0
20231103,105800,34474450,16550,16540,16550,16540,12
20231103,105700,34275860,16540,16540,16540,16540,0
20231103,105600,34275860,16540,16540,16540,16540,0
20231103,105500,34275860,16540,16540,16540,16540,0
20231103,105400,34275860,16540,16540,16540,16540,0
20231103,105300,34275860,16540,16540,16540,16540,0
20231103,105200,34275860,16540,16540,16540,16540,0
20231103,105100,34275860,16540,16540,16540,16540,0
20231103,105000,34275860,16540,16540,16540,16540,0
20231103,104900,34275860,16540,16540,16540,16540,0
20231103,104800,34275860,16540,16540,16540,16540,0
20231103,104700,34275860,16540,16540,16540,16540,0
20231103,104600,34275860,16540,16540,16540,16540,0
20231103,104500,34275860,16540,16540,16540,16540,0
20231103,104400,34275860,16540,16540,16540,16540,0
20231103,104300,34275860,16540,16540,16540,16540,0
20231103,104200,34275860,16540,16540,16540,16540,0
20231103,104100,34275860,16540,16530,16540,16530,26
20231103,104000,33845880,16510,16510,16510,16510,0
20231103,103900,33845880,16510,16500,16510,16500,31
20231103,103800,33334370,16430,16430,16430,16430,0
20231103,103700,33334370,16430,16430,16430,16430,0
20231103,103600,33334370,16430,16430,16430,16430,0
20231103,103500,33334370,16430,16430,16430,16430,0
20231103,103400,33334370,16430,16430,16430,16430,0
20231103,103300,33334370,16430,16430,16430,16430,0
20231103,103200,33334370,16430,16430,16430,16430,0
20231103,103100,33334370,16430,16430,16430,16430,0
20231103,103000,33334370,16430,16430,16430,16430,0
20231103,102900,33334370,16430,16430,16430,16430,0
20231103,102800,33334370,16430,16430,16430,16430,0
20231103,102700,33334370,16430,16430,16430,16430,0
20231103,102600,33334370,16430,16430,16430,16430,0
20231103,102500,33334370,16430,16430,16430,16430,0
20231103,102400,33334370,16430,16430,16430,16430,113
20231103,102300,31477780,16500,16500,16500,16500,0
20231103,102200,31477780,16500,16500,16500,16500,90
20231103,102100,29992780,16420,16420,16420,16420,21
20231103,102000,29647960,16420,16420,16420,16420,0
20231103,101900,29647960,16420,16420,16420,16420,0
20231103,101800,29647960,16420,16420,16420,16420,0
20231103,101700,29647960,16420,16420,16420,16420,0
20231103,101600,29647960,16420,16420,16420,16420,10
20231103,101500,29483760,16420,16420,16420,16420,0
20231103,101400,29483760,16420,16440,16440,16420,60
20231103,101300,28498400,16430,16430,16430,16430,99
20231103,101200,26871830,16480,16480,16480,16480,0
20231103,101100,26871830,16480,16480,16480,16480,1
20231103,101000,26855350,16480,16480,16480,16480,0
20231103,100900,26855350,16480,16480,16480,16480,54
20231103,100800,25965430,16420,16420,16420,16420,0
20231103,100700,25965430,16420,16420,16420,16420,0
20231103,100600,25965430,16420,16420,16420,16420,0
20231103,100500,25965430,16420,16420,16420,16420,40
20231103,100400,25308630,16420,16420,16420,16420,0
20231103,100300,25308630,16420,16420,16420,16420,11
20231103,100200,25128010,16400,16400,16400,16400,0
20231103,100100,25128010,16400,16400,16400,16400,0
20231103,100000,25128010,16400,16410,16410,16400,50
20231103,095900,24307860,16400,16400,16400,16400,0
20231103,095800,24307860,16400,16400,16400,16400,0
20231103,095700,24307860,16400,16400,16400,16400,0
20231103,095600,24307860,16400,16400,16400,16400,0
20231103,095500,24307860,16400,16400,16400,16400,14
20231103,095400,24078260,16400,16400,16400,16400,0
20231103,095300,24078260,16400,16400,16400,16400,0
20231103,095200,24078260,16400,16400,16400,16400,238
20231103,095100,20175060,16400,16400,16400,16400,0
20231103,095000,20175060,16400,16400,16400,16400,21
20231103,094900,19830660,16400,16410,16410,16400,89
20231103,094800,18370500,16420,16420,16420,16420,1
20231103,094700,18354080,16420,16420,16420,16420,69
20231103,094600,17221100,16480,16480,16480,16480,0
20231103,094500,17221100,16480,16480,16480,16480,0
20231103,094400,17221100,16480,16480,16480,16480,0
20231103,094300,17221100,16480,16480,16480,16480,0
20231103,094200,17221100,16480,16480,16480,16480,0
20231103,094100,17221100,16480,16480,16480,16480,0
20231103,094000,17221100,16480,16480,16480,16480,0
20231103,093900,17221100,16480,16480,16480,16480,47
20231103,093800,16446540,16540,16540,16540,16540,0
20231103,093700,16446540,16540,16540,16540,16540,0
20231103,093600,16446540,16540,16540,16540,16540,0
20231103,093500,16446540,16540,16540,16540,16540,0
20231103,093400,16446540,16540,16540,16540,16540,0
20231103,093300,16446540,16540,16540,16540,16540,2
20231103,093200,16413460,16550,16550,16550,16550,0
20231103,093100,16413460,16550,16550,16550,16550,1
20231103,093000,16396910,16540,16550,16550,16540,3
20231103,092900,16347280,16510,16510,16510,16510,100
20231103,092800,14696280,16560,16560,16560,16560,0
20231103,092700,14696280,16560,16560,16560,16560,0
20231103,092600,14696280,16560,16560,16560,16560,0
20231103,092500,14696280,16560,16560,16560,16560,81
20231103,092400,13354920,16560,16560,16560,16560,0
20231103,092300,13354920,16560,16560,16560,16560,80
20231103,092200,12030120,16630,16630,16630,16630,0
20231103,092100,12030120,16630,16630,16630,16630,0
20231103,092000,12030120,16630,16630,16630,16630,0
20231103,091900,12030120,16630,16630,16630,16630,0
20231103,091800,12030120,16630,16630,16630,16630,0
20231103,091700,12030120,16630,16630,16630,16630,0
20231103,091600,12030120,16630,16630,16630,16630,0
20231103,091500,12030120,16630,16620,16630,16620,15
20231103,091400,11780770,16520,16520,16520,16520,10
20231103,091300,11615570,16520,16520,16520,16520,0
20231103,091200,11615570,16520,16520,16520,16520,0
20231103,091100,11615570,16520,16520,16520,16520,0
20231103,091000,11615570,16520,16440,16520,16430,251
20231103,090900,7487000,16410,16420,16420,16410,40
20231103,090800,6830370,16380,16380,16380,16380,0
20231103,090700,6830370,16380,16550,16550,16380,117
20231103,090600,4903380,16560,16560,16560,16560,0
20231103,090500,4903380,16560,16580,16580,16560,78
20231103,090400,3611610,16590,16590,16590,16590,0
20231103,090300,3611610,16590,16590,16590,16590,16
20231103,090200,3346170,16560,16590,16590,16560,70
20231103,090100,2186430,16590,16590,16590,16590,17
20231103,090000,1904400,16560,16560,16560,16560,115