KissMeData/000500/min/candle-20231113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231113,183100,535271930,15620,15620,15620,15620,478
20231113,183000,535271930,15620,15620,15620,15620,0
20231113,182900,535271930,15620,15620,15620,15620,0
20231113,182800,535271930,15620,15620,15620,15620,0
20231113,182700,535271930,15620,15620,15620,15620,0
20231113,182600,535271930,15620,15620,15620,15620,0
20231113,182500,535271930,15620,15620,15620,15620,0
20231113,182400,535271930,15620,15620,15620,15620,0
20231113,182300,535271930,15620,15620,15620,15620,0
20231113,182200,535271930,15620,15620,15620,15620,0
20231113,182100,535271930,15620,15620,15620,15620,0
20231113,182000,535271930,15620,15620,15620,15620,0
20231113,181900,535271930,15620,15620,15620,15620,0
20231113,181800,535271930,15620,15620,15620,15620,0
20231113,181700,535271930,15620,15620,15620,15620,0
20231113,181600,535271930,15620,15620,15620,15620,0
20231113,181500,535271930,15620,15620,15620,15620,0
20231113,181400,535271930,15620,15620,15620,15620,0
20231113,181300,535271930,15620,15620,15620,15620,0
20231113,181200,535271930,15620,15620,15620,15620,0
20231113,181100,535271930,15620,15620,15620,15620,0
20231113,181000,535271930,15620,15620,15620,15620,0
20231113,180900,535271930,15620,15620,15620,15620,0
20231113,180800,535271930,15620,15620,15620,15620,0
20231113,180700,535271930,15620,15620,15620,15620,0
20231113,180600,535271930,15620,15620,15620,15620,0
20231113,180500,535271930,15620,15620,15620,15620,0
20231113,180400,535271930,15620,15620,15620,15620,0
20231113,180300,535271930,15620,15620,15620,15620,0
20231113,180200,535271930,15620,15620,15620,15620,0
20231113,180100,535271930,15620,15620,15620,15620,478
20231113,180000,535271930,15620,15620,15620,15620,0
20231113,175900,535271930,15620,15620,15620,15620,0
20231113,175800,535271930,15620,15620,15620,15620,0
20231113,175700,535271930,15620,15620,15620,15620,0
20231113,175600,535271930,15620,15620,15620,15620,0
20231113,175500,535271930,15620,15620,15620,15620,0
20231113,175400,535271930,15620,15620,15620,15620,0
20231113,175300,535271930,15620,15620,15620,15620,0
20231113,175200,535271930,15620,15620,15620,15620,0
20231113,175100,535271930,15620,15620,15620,15620,0
20231113,175000,535271930,15620,15620,15620,15620,0
20231113,174900,535271930,15620,15620,15620,15620,0
20231113,174800,535271930,15620,15620,15620,15620,0
20231113,174700,535271930,15620,15620,15620,15620,0
20231113,174600,535271930,15620,15620,15620,15620,0
20231113,174500,535271930,15620,15620,15620,15620,0
20231113,174400,535271930,15620,15620,15620,15620,0
20231113,174300,535271930,15620,15620,15620,15620,0
20231113,174200,535271930,15620,15620,15620,15620,0
20231113,174100,535271930,15620,15620,15620,15620,0
20231113,174000,535271930,15620,15620,15620,15620,0
20231113,173900,535271930,15620,15620,15620,15620,0
20231113,173800,535271930,15620,15620,15620,15620,0
20231113,173700,535271930,15620,15620,15620,15620,0
20231113,173600,535271930,15620,15620,15620,15620,0
20231113,173500,535271930,15620,15620,15620,15620,0
20231113,173400,535271930,15620,15620,15620,15620,0
20231113,173300,535271930,15620,15620,15620,15620,0
20231113,173200,535271930,15620,15620,15620,15620,0
20231113,173100,535271930,15620,15620,15620,15620,478
20231113,173000,535271930,15620,15620,15620,15620,0
20231113,172900,535271930,15620,15620,15620,15620,0
20231113,172800,535271930,15620,15620,15620,15620,0
20231113,172700,535271930,15620,15620,15620,15620,0
20231113,172600,535271930,15620,15620,15620,15620,0
20231113,172500,535271930,15620,15620,15620,15620,0
20231113,172400,535271930,15620,15620,15620,15620,0
20231113,172300,535271930,15620,15620,15620,15620,0
20231113,172200,535271930,15620,15620,15620,15620,0
20231113,172100,535271930,15620,15620,15620,15620,0
20231113,172000,535271930,15620,15620,15620,15620,0
20231113,171900,535271930,15620,15620,15620,15620,0
20231113,171800,535271930,15620,15620,15620,15620,0
20231113,171700,535271930,15620,15620,15620,15620,0
20231113,171600,535271930,15620,15620,15620,15620,0
20231113,171500,535271930,15620,15620,15620,15620,0
20231113,171400,535271930,15620,15620,15620,15620,0
20231113,171300,535271930,15620,15620,15620,15620,0
20231113,171200,535271930,15620,15620,15620,15620,0
20231113,171100,535271930,15620,15620,15620,15620,0
20231113,171000,535271930,15620,15620,15620,15620,0
20231113,170900,535271930,15620,15620,15620,15620,0
20231113,170800,535271930,15620,15620,15620,15620,0
20231113,170700,535271930,15620,15620,15620,15620,0
20231113,170600,535271930,15620,15620,15620,15620,0
20231113,170500,535271930,15620,15620,15620,15620,0
20231113,170400,535271930,15620,15620,15620,15620,0
20231113,170300,535271930,15620,15620,15620,15620,0
20231113,170200,535271930,15620,15620,15620,15620,0
20231113,170100,535271930,15620,15620,15620,15620,478
20231113,170000,535271930,15620,15620,15620,15620,0
20231113,165900,535271930,15620,15620,15620,15620,0
20231113,165800,535271930,15620,15620,15620,15620,0
20231113,165700,535271930,15620,15620,15620,15620,0
20231113,165600,535271930,15620,15620,15620,15620,0
20231113,165500,535271930,15620,15620,15620,15620,0
20231113,165400,535271930,15620,15620,15620,15620,0
20231113,165300,535271930,15620,15620,15620,15620,0
20231113,165200,535271930,15620,15620,15620,15620,0
20231113,165100,535271930,15620,15620,15620,15620,0
20231113,165000,535271930,15620,15620,15620,15620,0
20231113,164900,535271930,15620,15620,15620,15620,0
20231113,164800,535271930,15620,15620,15620,15620,0
20231113,164700,535271930,15620,15620,15620,15620,0
20231113,164600,535271930,15620,15620,15620,15620,0
20231113,164500,535271930,15620,15620,15620,15620,0
20231113,164400,535271930,15620,15620,15620,15620,0
20231113,164300,535271930,15620,15620,15620,15620,0
20231113,164200,535271930,15620,15620,15620,15620,0
20231113,164100,535271930,15620,15620,15620,15620,0
20231113,164000,535271930,15620,15620,15620,15620,0
20231113,163900,535271930,15620,15620,15620,15620,0
20231113,163800,535271930,15620,15620,15620,15620,0
20231113,163700,535271930,15620,15620,15620,15620,0
20231113,163600,535271930,15620,15620,15620,15620,0
20231113,163500,535271930,15620,15620,15620,15620,0
20231113,163400,535271930,15620,15620,15620,15620,0
20231113,163300,535271930,15620,15620,15620,15620,0
20231113,163200,535271930,15620,15620,15620,15620,0
20231113,163100,535271930,15620,15620,15620,15620,478
20231113,163000,535271930,15620,15620,15620,15620,0
20231113,162900,535271930,15620,15620,15620,15620,0
20231113,162800,535271930,15620,15620,15620,15620,0
20231113,162700,535271930,15620,15620,15620,15620,0
20231113,162600,535271930,15620,15620,15620,15620,0
20231113,162500,535271930,15620,15620,15620,15620,0
20231113,162400,535271930,15620,15620,15620,15620,0
20231113,162300,535271930,15620,15620,15620,15620,0
20231113,162200,535271930,15620,15620,15620,15620,0
20231113,162100,535271930,15620,15620,15620,15620,0
20231113,162000,535271930,15620,15620,15620,15620,0
20231113,161900,535271930,15620,15620,15620,15620,0
20231113,161800,535271930,15620,15620,15620,15620,0
20231113,161700,535271930,15620,15620,15620,15620,0
20231113,161600,535271930,15620,15620,15620,15620,0
20231113,161500,535271930,15620,15620,15620,15620,0
20231113,161400,535271930,15620,15620,15620,15620,0
20231113,161300,535271930,15620,15620,15620,15620,0
20231113,161200,535271930,15620,15620,15620,15620,0
20231113,161100,535271930,15620,15620,15620,15620,0
20231113,161000,535271930,15620,15620,15620,15620,0
20231113,160900,535271930,15620,15620,15620,15620,0
20231113,160800,535271930,15620,15620,15620,15620,0
20231113,160700,535271930,15620,15620,15620,15620,0
20231113,160600,535271930,15620,15620,15620,15620,0
20231113,160500,535271930,15620,15620,15620,15620,0
20231113,160400,535271930,15620,15620,15620,15620,0
20231113,160300,535271930,15620,15620,15620,15620,0
20231113,160200,535271930,15620,15620,15620,15620,0
20231113,160100,535271930,15620,15620,15620,15620,478
20231113,160000,535271930,15620,15620,15620,15620,0
20231113,155900,535271930,15620,15620,15620,15620,0
20231113,155800,535271930,15620,15620,15620,15620,0
20231113,155700,535271930,15620,15620,15620,15620,0
20231113,155600,535271930,15620,15620,15620,15620,0
20231113,155500,535271930,15620,15620,15620,15620,0
20231113,155400,535271930,15620,15620,15620,15620,0
20231113,155300,535271930,15620,15620,15620,15620,0
20231113,155200,535271930,15620,15620,15620,15620,0
20231113,155100,535271930,15620,15620,15620,15620,0
20231113,155000,535271930,15620,15620,15620,15620,0
20231113,154900,535271930,15620,15620,15620,15620,0
20231113,154800,535271930,15620,15620,15620,15620,0
20231113,154700,535271930,15620,15620,15620,15620,0
20231113,154600,535271930,15620,15620,15620,15620,0
20231113,154500,535271930,15620,15620,15620,15620,0
20231113,154400,535271930,15620,15620,15620,15620,0
20231113,154300,535271930,15620,15620,15620,15620,0
20231113,154200,535271930,15620,15620,15620,15620,0
20231113,154100,535271930,15620,15620,15620,15620,0
20231113,154000,535271930,15620,15620,15620,15620,0
20231113,153900,535271930,15620,15620,15620,15620,0
20231113,153800,535271930,15620,15620,15620,15620,0
20231113,153700,535271930,15620,15620,15620,15620,0
20231113,153600,535271930,15620,15620,15620,15620,0
20231113,153500,535271930,15620,15620,15620,15620,0
20231113,153400,535271930,15620,15620,15620,15620,0
20231113,153300,535271930,15620,15620,15620,15620,0
20231113,153200,535271930,15620,15620,15620,15620,0
20231113,153100,535271930,15620,15620,15620,15620,478
20231113,153000,535271930,15620,15620,15620,15620,478
20231113,152900,527805570,15610,15610,15610,15610,0
20231113,152800,527805570,15610,15610,15610,15610,0
20231113,152700,527805570,15610,15610,15610,15610,0
20231113,152600,527805570,15610,15610,15610,15610,0
20231113,152500,527805570,15610,15610,15610,15610,0
20231113,152400,527805570,15610,15610,15610,15610,0
20231113,152300,527805570,15610,15610,15610,15610,0
20231113,152200,527805570,15610,15610,15610,15610,0
20231113,152100,527805570,15610,15610,15610,15610,0
20231113,152000,527805570,15610,15610,15610,15610,0
20231113,151900,527805570,15610,15680,15700,15610,45
20231113,151800,527102220,15610,15610,15620,15610,244
20231113,151700,523292880,15610,15620,15620,15610,201
20231113,151600,520153600,15630,15620,15630,15620,51
20231113,151500,519356830,15620,15620,15620,15620,89
20231113,151400,517966650,15620,15630,15630,15620,111
20231113,151300,516232800,15630,15620,15630,15620,117
20231113,151200,514404760,15620,15620,15620,15620,108
20231113,151100,512717800,15620,15620,15620,15620,103
20231113,151000,511108940,15620,15620,15620,15620,48
20231113,150900,510359180,15630,15630,15630,15630,52
20231113,150800,509546420,15630,15640,15640,15630,18
20231113,150700,509265060,15630,15630,15630,15630,40
20231113,150600,508639860,15700,15700,15700,15700,5
20231113,150500,508561360,15700,15670,15700,15670,75
20231113,150400,507385900,15630,15630,15630,15630,0
20231113,150300,507385900,15630,15630,15630,15630,1
20231113,150200,507370270,15630,15630,15630,15630,3199
20231113,150100,457369900,15630,15630,15630,15630,0
20231113,150000,457369900,15630,15670,15670,15630,2
20231113,145900,457338600,15630,15610,15630,15610,1505
20231113,145800,433815490,15600,15600,15600,15600,2
20231113,145700,433784290,15630,15630,15630,15620,148
20231113,145600,431471070,15630,15630,15630,15630,0
20231113,145500,431471070,15630,15630,15630,15630,352
20231113,145400,425969310,15630,15650,15650,15630,64
20231113,145300,424967970,15650,15650,15650,15650,0
20231113,145200,424967970,15650,15650,15650,15650,0
20231113,145100,424967970,15650,15650,15650,15650,0
20231113,145000,424967970,15650,15650,15650,15650,0
20231113,144900,424967970,15650,15650,15650,15650,0
20231113,144800,424967970,15650,15650,15650,15650,0
20231113,144700,424967970,15650,15650,15650,15650,0
20231113,144600,424967970,15650,15650,15650,15650,5
20231113,144500,424889720,15670,15670,15670,15670,31
20231113,144400,424403950,15670,15670,15670,15670,0
20231113,144300,424403950,15670,15700,15700,15670,5
20231113,144200,424325570,15700,15700,15700,15700,23
20231113,144100,423964470,15670,15680,15680,15670,2
20231113,144000,423933120,15680,15680,15680,15680,0
20231113,143900,423933120,15680,15680,15680,15680,0
20231113,143800,423933120,15680,15680,15680,15680,1
20231113,143700,423917440,15670,15670,15670,15670,0
20231113,143600,423917440,15670,15670,15670,15670,0
20231113,143500,423917440,15670,15670,15670,15670,0
20231113,143400,423917440,15670,15700,15700,15670,3
20231113,143300,423870370,15660,15660,15660,15660,0
20231113,143200,423870370,15660,15660,15660,15660,0
20231113,143100,423870370,15660,15660,15660,15660,0
20231113,143000,423870370,15660,15660,15660,15660,2
20231113,142900,423839050,15660,15660,15660,15660,1
20231113,142800,423823390,15660,15660,15660,15660,1
20231113,142700,423807730,15660,15800,15810,15660,26
20231113,142600,423397250,15660,15660,15660,15660,0
20231113,142500,423397250,15660,15660,15660,15660,3
20231113,142400,423350270,15660,15660,15660,15660,3
20231113,142300,423303290,15670,15670,15670,15670,13
20231113,142200,423099580,15670,15670,15670,15670,0
20231113,142100,423099580,15670,15630,15670,15630,85
20231113,142000,421768850,15590,15590,15590,15590,0
20231113,141900,421768850,15590,15590,15590,15590,0
20231113,141800,421768850,15590,15590,15590,15590,1
20231113,141700,421753260,15590,15590,15590,15590,0
20231113,141600,421753260,15590,15590,15610,15590,62
20231113,141500,420785640,15580,15580,15580,15580,0
20231113,141400,420785640,15580,15580,15580,15580,0
20231113,141300,420785640,15580,15580,15580,15580,0
20231113,141200,420785640,15580,15580,15580,15580,1
20231113,141100,420770060,15580,15580,15580,15580,0
20231113,141000,420770060,15580,15580,15580,15580,0
20231113,140900,420770060,15580,15580,15580,15580,2
20231113,140800,420738900,15600,15590,15600,15590,6
20231113,140700,420645310,15580,15580,15580,15580,11
20231113,140600,420473930,15580,15580,15580,15580,0
20231113,140500,420473930,15580,15580,15580,15580,42
20231113,140400,419819570,15580,15580,15580,15580,1
20231113,140300,419803990,15580,15580,15580,15580,6
20231113,140200,419710510,15580,15580,15580,15580,101
20231113,140100,418136930,15580,15590,15590,15580,32
20231113,140000,417638300,15580,15580,15580,15580,37
20231113,135900,417061840,15580,15580,15580,15580,73
20231113,135800,415924500,15580,15590,15590,15580,57
20231113,135700,415036210,15580,15580,15580,15580,0
20231113,135600,415036210,15580,15580,15580,15580,107
20231113,135500,413369150,15580,15580,15580,15580,0
20231113,135400,413369150,15580,15580,15590,15580,93
20231113,135300,411920010,15580,15580,15580,15580,32
20231113,135200,411421450,15580,15580,15580,15580,0
20231113,135100,411421450,15580,15580,15580,15580,39
20231113,135000,410813830,15590,15590,15590,15590,0
20231113,134900,410813830,15590,15590,15590,15590,31
20231113,134800,410330540,15610,15600,15610,15600,7
20231113,134700,410221290,15590,15590,15590,15590,45
20231113,134600,409519740,15590,15580,15590,15580,133
20231113,134500,407446920,15590,15590,15590,15590,0
20231113,134400,407446920,15590,15580,15590,15580,30
20231113,134300,406979510,15580,15580,15580,15580,74
20231113,134200,405826590,15580,15580,15580,15580,43
20231113,134100,405156650,15580,15580,15580,15580,0
20231113,134000,405156650,15580,15580,15580,15580,93
20231113,133900,403707710,15580,15580,15580,15580,43
20231113,133800,403037770,15580,15580,15580,15580,110
20231113,133700,401323970,15580,15580,15580,15580,0
20231113,133600,401323970,15580,15580,15580,15580,0
20231113,133500,401323970,15580,15580,15580,15580,34
20231113,133400,400794250,15600,15610,15610,15600,37
20231113,133300,400216850,15600,15600,15600,15600,43
20231113,133200,399546050,15600,15600,15600,15600,70
20231113,133100,398454050,15600,15600,15600,15600,28
20231113,133000,398017250,15600,15600,15600,15600,71
20231113,132900,396909650,15600,15610,15610,15600,64
20231113,132800,395910630,15610,15600,15610,15600,197
20231113,132700,392836550,15600,15600,15600,15600,75
20231113,132600,391666550,15600,15600,15600,15600,28
20231113,132500,391229750,15610,15610,15610,15610,21
20231113,132400,390901940,15610,15600,15610,15600,55
20231113,132300,390043920,15600,15580,15600,15580,9
20231113,132200,389903540,15570,15570,15570,15570,98
20231113,132100,388377680,15550,15550,15550,15550,1
20231113,132000,388362130,15550,15540,15550,15540,110
20231113,131900,386651640,15550,15550,15550,15550,1
20231113,131800,386636090,15550,15550,15550,15550,10
20231113,131700,386480590,15540,15540,15540,15540,106
20231113,131600,384833350,15550,15550,15550,15550,1
20231113,131500,384817800,15550,15550,15550,15550,94
20231113,131400,383356100,15590,15540,15590,15540,2
20231113,131300,383324970,15590,15530,15590,15530,97
20231113,131200,381817850,15530,15530,15530,15530,0
20231113,131100,381817850,15530,15530,15530,15530,77
20231113,131000,380622040,15530,15530,15530,15530,44
20231113,130900,379938720,15520,15520,15520,15520,0
20231113,130800,379938720,15520,15520,15520,15520,28
20231113,130700,379504160,15530,15530,15530,15530,37
20231113,130600,378929550,15530,15530,15530,15530,97
20231113,130500,377423140,15540,15540,15540,15540,0
20231113,130400,377423140,15540,15550,15550,15530,141
20231113,130300,375231110,15550,15560,15560,15550,77
20231113,130200,374033630,15560,15560,15560,15560,0
20231113,130100,374033630,15560,15560,15560,15560,12
20231113,130000,373846910,15550,15550,15550,15550,0
20231113,125900,373846910,15550,15550,15550,15550,36
20231113,125800,373287110,15620,15620,15620,15620,20
20231113,125700,372974710,15600,15550,15600,15550,34
20231113,125600,372445960,15570,15550,15570,15550,99
20231113,125500,370906030,15550,15550,15550,15550,0
20231113,125400,370906030,15550,15550,15550,15550,34
20231113,125300,370377330,15550,15550,15550,15550,66
20231113,125200,369351030,15550,15550,15550,15550,61
20231113,125100,368402480,15550,15550,15550,15550,6
20231113,125000,368309180,15560,15560,15560,15560,199
20231113,124900,365212740,15560,15560,15560,15560,0
20231113,124800,365212740,15560,15560,15560,15560,97
20231113,124700,363703420,15570,15570,15570,15570,0
20231113,124600,363703420,15570,15570,15570,15570,0
20231113,124500,363703420,15570,15570,15570,15570,14
20231113,124400,363485440,15570,15570,15570,15570,17
20231113,124300,363220750,15560,15560,15560,15560,31
20231113,124200,362738390,15560,15560,15560,15560,63
20231113,124100,361758110,15560,15560,15560,15560,42
20231113,124000,361104590,15570,15560,15570,15560,101
20231113,123900,359532790,15570,15570,15570,15570,49
20231113,123800,358769860,15570,15570,15570,15570,0
20231113,123700,358769860,15570,15570,15570,15570,0
20231113,123600,358769860,15570,15570,15570,15570,39
20231113,123500,358162630,15560,15560,15560,15560,2
20231113,123400,358131510,15560,15560,15560,15560,108
20231113,123300,356451030,15570,15570,15570,15570,21
20231113,123200,356124060,15560,15560,15560,15560,107
20231113,123100,354459140,15560,15570,15570,15560,6
20231113,123000,354365730,15570,15570,15570,15570,73
20231113,122900,353229120,15570,15570,15570,15570,7
20231113,122800,353120130,15570,15570,15570,15570,20
20231113,122700,352808730,15570,15570,15570,15570,35
20231113,122600,352263780,15570,15580,15580,15570,147
20231113,122500,349974180,15580,15580,15580,15580,5
20231113,122400,349896280,15580,15580,15580,15580,0
20231113,122300,349896280,15580,15590,15590,15580,99
20231113,122200,348353210,15580,15580,15580,15580,0
20231113,122100,348353210,15580,15580,15580,15580,25
20231113,122000,347963710,15580,15570,15580,15570,24
20231113,121900,347589940,15570,15560,15570,15560,75
20231113,121800,346422890,15560,15560,15560,15560,43
20231113,121700,345753810,15560,15560,15560,15560,0
20231113,121600,345753810,15560,15560,15560,15560,100
20231113,121500,344197810,15560,15560,15560,15560,103
20231113,121400,342595130,15560,15560,15570,15560,150
20231113,121300,340260280,15560,15570,15570,15560,92
20231113,121200,338828040,15570,15570,15570,15570,0
20231113,121100,338828040,15570,15570,15570,15570,100
20231113,121000,337271040,15570,15570,15570,15570,0
20231113,120900,337271040,15570,15570,15570,15570,400
20231113,120800,331043040,15580,15580,15580,15580,12
20231113,120700,330856080,15580,15580,15580,15580,33
20231113,120600,330341940,15580,15580,15580,15580,0
20231113,120500,330341940,15580,15580,15590,15580,152
20231113,120400,327973680,15590,15590,15590,15590,23
20231113,120300,327615110,15580,15580,15580,15580,24
20231113,120200,327241190,15580,15580,15580,15580,30
20231113,120100,326773790,15580,15580,15580,15580,144
20231113,120000,324530270,15570,15570,15570,15570,39
20231113,115900,323923040,15570,15570,15570,15570,1
20231113,115800,323907470,15570,15570,15570,15570,31
20231113,115700,323424800,15570,15570,15570,15570,248
20231113,115600,319563440,15560,15560,15560,15560,76
20231113,115500,318380880,15560,15560,15560,15560,66
20231113,115400,317353920,15570,15570,15570,15570,100
20231113,115300,315796920,15560,15580,15580,15560,464
20231113,115200,308570710,15570,15570,15570,15570,0
20231113,115100,308570710,15570,15570,15570,15570,88
20231113,115000,307200550,15570,15570,15570,15570,40
20231113,114900,306577750,15570,15560,15570,15560,526
20231113,114800,298388190,15560,15570,15570,15560,63
20231113,114700,297407710,15580,15590,15590,15580,1128
20231113,114600,279828210,15590,15590,15590,15590,70
20231113,114500,278736910,15590,15610,15610,15590,78
20231113,114400,277520130,15610,15610,15610,15610,214
20231113,114300,274179590,15620,15620,15620,15620,1
20231113,114200,274163970,15610,15610,15610,15600,443
20231113,114100,267251470,15610,15610,15610,15610,1
20231113,114000,267235860,15610,15610,15610,15610,27
20231113,113900,266814390,15630,15640,15640,15630,351
20231113,113800,261327430,15640,15640,15640,15640,0
20231113,113700,261327430,15640,15640,15640,15640,117
20231113,113600,259497550,15640,15640,15640,15640,2
20231113,113500,259466270,15630,15620,15640,15620,234
20231113,113400,255809210,15620,15620,15620,15620,27
20231113,113300,255387470,15620,15620,15620,15620,35
20231113,113200,254840770,15630,15620,15630,15620,169
20231113,113100,252199690,15610,15610,15610,15610,151
20231113,113000,249842580,15610,15610,15610,15610,68
20231113,112900,248781100,15600,15600,15600,15600,0
20231113,112800,248781100,15600,15620,15620,15600,295
20231113,112700,244178040,15620,15630,15630,15620,148
20231113,112600,241865800,15630,15630,15630,15630,97
20231113,112500,240349690,15630,15630,15630,15630,0
20231113,112400,240349690,15630,15630,15630,15630,222
20231113,112300,236879830,15630,15630,15630,15630,100
20231113,112200,235316830,15620,15640,15640,15620,341
20231113,112100,229983750,15650,15650,15650,15650,156
20231113,112000,227542350,15680,15690,15690,15680,638
20231113,111900,217535420,15690,15690,15690,15690,35
20231113,111800,216986270,15700,15700,15700,15700,262
20231113,111700,212872870,15700,15700,15700,15700,33
20231113,111600,212354770,15700,15700,15700,15700,12
20231113,111500,212166370,15700,15700,15700,15700,35
20231113,111400,211616870,15720,15720,15720,15720,0
20231113,111300,211616870,15720,15720,15720,15720,77
20231113,111200,210406430,15700,15700,15730,15700,196
20231113,111100,207325630,15710,15710,15710,15710,2
20231113,111000,207294210,15710,15710,15710,15710,34
20231113,110900,206760070,15710,15710,15710,15710,0
20231113,110800,206760070,15710,15740,15740,15710,804
20231113,110700,194121310,15740,15740,15740,15740,17
20231113,110600,193853730,15740,15740,15740,15730,124
20231113,110500,191902100,15750,15760,15760,15750,84
20231113,110400,190578820,15760,15760,15760,15760,3
20231113,110300,190531540,15770,15770,15770,15770,1
20231113,110200,190515770,15770,15790,15790,15770,1208
20231113,110100,171458530,15780,15780,15780,15780,34
20231113,110000,170922010,15790,15790,15790,15790,0
20231113,105900,170922010,15790,15800,15800,15790,532
20231113,105800,162521530,15800,15800,15800,15800,5
20231113,105700,162442530,15800,15800,15800,15800,82
20231113,105600,161146930,15800,15800,15800,15800,0
20231113,105500,161146930,15800,15800,15800,15800,1
20231113,105400,161131130,15800,15810,15810,15800,84
20231113,105300,159803370,15800,15800,15800,15800,0
20231113,105200,159803370,15800,15800,15800,15800,44
20231113,105100,159108170,15850,15800,15850,15800,7
20231113,105000,158997450,15800,15800,15800,15800,26
20231113,104900,158586650,15810,15810,15810,15810,0
20231113,104800,158586650,15810,15810,15810,15810,625
20231113,104700,148705400,15820,15820,15820,15820,0
20231113,104600,148705400,15820,15820,15820,15820,133
20231113,104500,146601340,15820,15820,15820,15820,31
20231113,104400,146110920,15820,15820,15820,15820,1
20231113,104300,146095100,15820,15820,15820,15820,43
20231113,104200,145414840,15820,15820,15820,15820,0
20231113,104100,145414840,15820,15820,15820,15820,25
20231113,104000,145019340,15850,15850,15850,15850,0
20231113,103900,145019340,15850,15830,15850,15830,500
20231113,103800,137094580,15830,15830,15830,15830,31
20231113,103700,136603850,15830,15830,15830,15830,0
20231113,103600,136603850,15830,15830,15830,15830,25
20231113,103500,136208100,15860,15820,15860,15820,7
20231113,103400,136097320,15820,15820,15820,15820,37
20231113,103300,135511980,15830,15830,15830,15830,0
20231113,103200,135511980,15830,15830,15830,15830,32
20231113,103100,135005420,15830,15830,15830,15830,2
20231113,103000,134973760,15820,15820,15820,15820,0
20231113,102900,134973760,15820,15820,15820,15820,39
20231113,102800,134356780,15820,15820,15820,15820,33
20231113,102700,133834720,15850,15830,15850,15820,288
20231113,102600,129271630,15830,15830,15830,15830,0
20231113,102500,129271630,15830,15840,15840,15830,953
20231113,102400,114181720,15840,15840,15840,15840,0
20231113,102300,114181720,15840,15860,15860,15840,909
20231113,102200,99777930,15860,15860,15860,15860,1
20231113,102100,99762070,15860,15860,15860,15860,0
20231113,102000,99762070,15860,15860,15860,15860,43
20231113,101900,99080090,15860,15860,15860,15860,0
20231113,101800,99080090,15860,15860,15860,15860,25
20231113,101700,98683590,15860,15860,15860,15860,0
20231113,101600,98683590,15860,15870,15870,15860,1083
20231113,101500,81502770,15870,15870,15870,15870,0
20231113,101400,81502770,15870,15870,15870,15870,0
20231113,101300,81502770,15870,15870,15870,15870,29
20231113,101200,81042540,15880,15870,15880,15870,4
20231113,101100,80979030,15870,15870,15870,15870,36
20231113,101000,80407710,15880,15880,15880,15880,3
20231113,100900,80360070,15870,15880,15880,15870,39
20231113,100800,79741070,15880,15880,15880,15880,3
20231113,100700,79693430,15880,15880,15880,15880,23
20231113,100600,79328190,15880,15880,15880,15880,0
20231113,100500,79328190,15880,15880,15880,15880,1
20231113,100400,79312310,15880,15880,15880,15880,23
20231113,100300,78947070,15880,15880,15880,15880,7
20231113,100200,78835910,15870,15870,15870,15870,41
20231113,100100,78185240,15870,15870,15870,15870,0
20231113,100000,78185240,15870,15880,15930,15870,53
20231113,095900,77343770,15880,15880,15880,15880,7
20231113,095800,77232610,15880,15880,15880,15880,14
20231113,095700,77010290,15870,15870,15870,15870,0
20231113,095600,77010290,15870,15870,15870,15870,0
20231113,095500,77010290,15870,15880,15880,15870,29
20231113,095400,76549780,15870,15870,15870,15870,0
20231113,095300,76549780,15870,15870,15870,15870,40
20231113,095200,75914980,15880,15880,15880,15880,2
20231113,095100,75883220,15870,15870,15870,15870,33
20231113,095000,75359510,15870,15870,15870,15870,0
20231113,094900,75359510,15870,15860,15870,15860,292
20231113,094800,70725900,15870,15870,15870,15870,101
20231113,094700,69123030,15870,15870,15870,15870,10
20231113,094600,68964330,15860,15860,15860,15860,34
20231113,094500,68425090,15860,15860,15860,15860,0
20231113,094400,68425090,15860,15860,15860,15860,39
20231113,094300,67806550,15870,15870,15870,15870,440
20231113,094200,60823750,15880,15900,15900,15880,1565
20231113,094100,35966740,15900,15900,15900,15900,0
20231113,094000,35966740,15900,15900,15900,15900,0
20231113,093900,35966740,15900,15900,15900,15900,34
20231113,093800,35426140,15900,15900,15900,15900,0
20231113,093700,35426140,15900,15900,15900,15900,0
20231113,093600,35426140,15900,15900,15900,15900,5
20231113,093500,35346640,15900,15900,15900,15900,0
20231113,093400,35346640,15900,15900,15900,15900,0
20231113,093300,35346640,15900,15900,15900,15900,0
20231113,093200,35346640,15900,15900,15900,15900,0
20231113,093100,35346640,15900,15940,15940,15900,339
20231113,093000,29956290,15940,15940,15940,15940,0
20231113,092900,29956290,15940,15940,15940,15940,0
20231113,092800,29956290,15940,15940,15940,15940,0
20231113,092700,29956290,15940,15940,15940,15940,0
20231113,092600,29956290,15940,15940,15940,15940,0
20231113,092500,29956290,15940,15940,15940,15940,0
20231113,092400,29956290,15940,15940,15940,15940,10
20231113,092300,29796890,15960,15960,15960,15960,0
20231113,092200,29796890,15960,15960,15960,15960,7
20231113,092100,29685170,15960,15890,15960,15890,600
20231113,092000,20149560,15880,15880,15880,15880,0
20231113,091900,20149560,15880,15880,15880,15880,50
20231113,091800,19355560,15890,15890,15890,15890,0
20231113,091700,19355560,15890,15890,15890,15890,0
20231113,091600,19355560,15890,15890,15890,15890,23
20231113,091500,18990090,15960,15960,15960,15960,0
20231113,091400,18990090,15960,15910,15960,15900,620
20231113,091300,9130840,15900,15900,15900,15900,0
20231113,091200,9130840,15900,15910,15910,15900,100
20231113,091100,7540640,15900,15900,15900,15900,0
20231113,091000,7540640,15900,15900,15900,15900,2
20231113,090900,7508840,15900,15900,15900,15900,10
20231113,090800,7349840,15900,15900,15900,15900,0
20231113,090700,7349840,15900,15900,15900,15900,0
20231113,090600,7349840,15900,15940,15960,15900,19
20231113,090500,7047300,15880,15880,15880,15880,0
20231113,090400,7047300,15880,15880,15880,15880,0
20231113,090300,7047300,15880,16040,16040,15880,151
20231113,090200,4646980,15860,15860,15860,15860,0
20231113,090100,4646980,15860,15860,15860,15860,0
20231113,090000,4646980,15860,15860,15860,15860,293