KissMeData/000500/min/candle-20231115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231115,183100,304123280,16610,16610,16610,16610,583
20231115,183000,304123280,16610,16610,16610,16610,0
20231115,182900,304123280,16610,16610,16610,16610,0
20231115,182800,304123280,16610,16610,16610,16610,0
20231115,182700,304123280,16610,16610,16610,16610,0
20231115,182600,304123280,16610,16610,16610,16610,0
20231115,182500,304123280,16610,16610,16610,16610,0
20231115,182400,304123280,16610,16610,16610,16610,0
20231115,182300,304123280,16610,16610,16610,16610,0
20231115,182200,304123280,16610,16610,16610,16610,0
20231115,182100,304123280,16610,16610,16610,16610,0
20231115,182000,304123280,16610,16610,16610,16610,0
20231115,181900,304123280,16610,16610,16610,16610,0
20231115,181800,304123280,16610,16610,16610,16610,0
20231115,181700,304123280,16610,16610,16610,16610,0
20231115,181600,304123280,16610,16610,16610,16610,0
20231115,181500,304123280,16610,16610,16610,16610,0
20231115,181400,304123280,16610,16610,16610,16610,0
20231115,181300,304123280,16610,16610,16610,16610,0
20231115,181200,304123280,16610,16610,16610,16610,0
20231115,181100,304123280,16610,16610,16610,16610,0
20231115,181000,304123280,16610,16610,16610,16610,0
20231115,180900,304123280,16610,16610,16610,16610,0
20231115,180800,304123280,16610,16610,16610,16610,0
20231115,180700,304123280,16610,16610,16610,16610,0
20231115,180600,304123280,16610,16610,16610,16610,0
20231115,180500,304123280,16610,16610,16610,16610,0
20231115,180400,304123280,16610,16610,16610,16610,0
20231115,180300,304123280,16610,16610,16610,16610,0
20231115,180200,304123280,16610,16610,16610,16610,0
20231115,180100,304123280,16610,16610,16610,16610,583
20231115,180000,304123280,16610,16610,16610,16610,0
20231115,175900,304123280,16610,16610,16610,16610,0
20231115,175800,304123280,16610,16610,16610,16610,0
20231115,175700,304123280,16610,16610,16610,16610,0
20231115,175600,304123280,16610,16610,16610,16610,0
20231115,175500,304123280,16610,16610,16610,16610,0
20231115,175400,304123280,16610,16610,16610,16610,0
20231115,175300,304123280,16610,16610,16610,16610,0
20231115,175200,304123280,16610,16610,16610,16610,0
20231115,175100,304123280,16610,16610,16610,16610,0
20231115,175000,304123280,16610,16610,16610,16610,0
20231115,174900,304123280,16610,16610,16610,16610,0
20231115,174800,304123280,16610,16610,16610,16610,0
20231115,174700,304123280,16610,16610,16610,16610,0
20231115,174600,304123280,16610,16610,16610,16610,0
20231115,174500,304123280,16610,16610,16610,16610,0
20231115,174400,304123280,16610,16610,16610,16610,0
20231115,174300,304123280,16610,16610,16610,16610,0
20231115,174200,304123280,16610,16610,16610,16610,0
20231115,174100,304123280,16610,16610,16610,16610,0
20231115,174000,304123280,16610,16610,16610,16610,0
20231115,173900,304123280,16610,16610,16610,16610,0
20231115,173800,304123280,16610,16610,16610,16610,0
20231115,173700,304123280,16610,16610,16610,16610,0
20231115,173600,304123280,16610,16610,16610,16610,0
20231115,173500,304123280,16610,16610,16610,16610,0
20231115,173400,304123280,16610,16610,16610,16610,0
20231115,173300,304123280,16610,16610,16610,16610,0
20231115,173200,304123280,16610,16610,16610,16610,0
20231115,173100,304123280,16610,16610,16610,16610,583
20231115,173000,304123280,16610,16610,16610,16610,0
20231115,172900,304123280,16610,16610,16610,16610,0
20231115,172800,304123280,16610,16610,16610,16610,0
20231115,172700,304123280,16610,16610,16610,16610,0
20231115,172600,304123280,16610,16610,16610,16610,0
20231115,172500,304123280,16610,16610,16610,16610,0
20231115,172400,304123280,16610,16610,16610,16610,0
20231115,172300,304123280,16610,16610,16610,16610,0
20231115,172200,304123280,16610,16610,16610,16610,0
20231115,172100,304123280,16610,16610,16610,16610,0
20231115,172000,304123280,16610,16610,16610,16610,0
20231115,171900,304123280,16610,16610,16610,16610,0
20231115,171800,304123280,16610,16610,16610,16610,0
20231115,171700,304123280,16610,16610,16610,16610,0
20231115,171600,304123280,16610,16610,16610,16610,0
20231115,171500,304123280,16610,16610,16610,16610,0
20231115,171400,304123280,16610,16610,16610,16610,0
20231115,171300,304123280,16610,16610,16610,16610,0
20231115,171200,304123280,16610,16610,16610,16610,0
20231115,171100,304123280,16610,16610,16610,16610,0
20231115,171000,304123280,16610,16610,16610,16610,0
20231115,170900,304123280,16610,16610,16610,16610,0
20231115,170800,304123280,16610,16610,16610,16610,0
20231115,170700,304123280,16610,16610,16610,16610,0
20231115,170600,304123280,16610,16610,16610,16610,0
20231115,170500,304123280,16610,16610,16610,16610,0
20231115,170400,304123280,16610,16610,16610,16610,0
20231115,170300,304123280,16610,16610,16610,16610,0
20231115,170200,304123280,16610,16610,16610,16610,0
20231115,170100,304123280,16610,16610,16610,16610,583
20231115,170000,304123280,16610,16610,16610,16610,0
20231115,165900,304123280,16610,16610,16610,16610,0
20231115,165800,304123280,16610,16610,16610,16610,0
20231115,165700,304123280,16610,16610,16610,16610,0
20231115,165600,304123280,16610,16610,16610,16610,0
20231115,165500,304123280,16610,16610,16610,16610,0
20231115,165400,304123280,16610,16610,16610,16610,0
20231115,165300,304123280,16610,16610,16610,16610,0
20231115,165200,304123280,16610,16610,16610,16610,0
20231115,165100,304123280,16610,16610,16610,16610,0
20231115,165000,304123280,16610,16610,16610,16610,0
20231115,164900,304123280,16610,16610,16610,16610,0
20231115,164800,304123280,16610,16610,16610,16610,0
20231115,164700,304123280,16610,16610,16610,16610,0
20231115,164600,304123280,16610,16610,16610,16610,0
20231115,164500,304123280,16610,16610,16610,16610,0
20231115,164400,304123280,16610,16610,16610,16610,0
20231115,164300,304123280,16610,16610,16610,16610,0
20231115,164200,304123280,16610,16610,16610,16610,0
20231115,164100,304123280,16610,16610,16610,16610,0
20231115,164000,304123280,16610,16610,16610,16610,0
20231115,163900,304123280,16610,16610,16610,16610,0
20231115,163800,304123280,16610,16610,16610,16610,0
20231115,163700,304123280,16610,16610,16610,16610,0
20231115,163600,304123280,16610,16610,16610,16610,0
20231115,163500,304123280,16610,16610,16610,16610,0
20231115,163400,304123280,16610,16610,16610,16610,0
20231115,163300,304123280,16610,16610,16610,16610,0
20231115,163200,304123280,16610,16610,16610,16610,0
20231115,163100,304123280,16610,16610,16610,16610,583
20231115,163000,304123280,16610,16610,16610,16610,0
20231115,162900,304123280,16610,16610,16610,16610,0
20231115,162800,304123280,16610,16610,16610,16610,0
20231115,162700,304123280,16610,16610,16610,16610,0
20231115,162600,304123280,16610,16610,16610,16610,0
20231115,162500,304123280,16610,16610,16610,16610,0
20231115,162400,304123280,16610,16610,16610,16610,0
20231115,162300,304123280,16610,16610,16610,16610,0
20231115,162200,304123280,16610,16610,16610,16610,0
20231115,162100,304123280,16610,16610,16610,16610,0
20231115,162000,304123280,16610,16610,16610,16610,0
20231115,161900,304123280,16610,16610,16610,16610,0
20231115,161800,304123280,16610,16610,16610,16610,0
20231115,161700,304123280,16610,16610,16610,16610,0
20231115,161600,304123280,16610,16610,16610,16610,0
20231115,161500,304123280,16610,16610,16610,16610,0
20231115,161400,304123280,16610,16610,16610,16610,0
20231115,161300,304123280,16610,16610,16610,16610,0
20231115,161200,304123280,16610,16610,16610,16610,0
20231115,161100,304123280,16610,16610,16610,16610,0
20231115,161000,304123280,16610,16610,16610,16610,0
20231115,160900,304123280,16610,16610,16610,16610,0
20231115,160800,304123280,16610,16610,16610,16610,0
20231115,160700,304123280,16610,16610,16610,16610,0
20231115,160600,304123280,16610,16610,16610,16610,0
20231115,160500,304123280,16610,16610,16610,16610,0
20231115,160400,304123280,16610,16610,16610,16610,0
20231115,160300,304123280,16610,16610,16610,16610,0
20231115,160200,304123280,16610,16610,16610,16610,0
20231115,160100,304123280,16610,16610,16610,16610,583
20231115,160000,304123280,16610,16610,16610,16610,0
20231115,155900,304123280,16610,16610,16610,16610,0
20231115,155800,304123280,16610,16610,16610,16610,0
20231115,155700,304123280,16610,16610,16610,16610,0
20231115,155600,304123280,16610,16610,16610,16610,0
20231115,155500,304123280,16610,16610,16610,16610,0
20231115,155400,304123280,16610,16610,16610,16610,0
20231115,155300,304123280,16610,16610,16610,16610,0
20231115,155200,304123280,16610,16610,16610,16610,0
20231115,155100,304123280,16610,16610,16610,16610,0
20231115,155000,304123280,16610,16610,16610,16610,0
20231115,154900,304123280,16610,16610,16610,16610,0
20231115,154800,304123280,16610,16610,16610,16610,0
20231115,154700,304123280,16610,16610,16610,16610,0
20231115,154600,304123280,16610,16610,16610,16610,0
20231115,154500,304123280,16610,16610,16610,16610,0
20231115,154400,304123280,16610,16610,16610,16610,0
20231115,154300,304123280,16610,16610,16610,16610,0
20231115,154200,304123280,16610,16610,16610,16610,0
20231115,154100,304123280,16610,16610,16610,16610,0
20231115,154000,304123280,16610,16610,16610,16610,0
20231115,153900,304123280,16610,16610,16610,16610,0
20231115,153800,304123280,16610,16610,16610,16610,0
20231115,153700,304123280,16610,16610,16610,16610,0
20231115,153600,304123280,16610,16610,16610,16610,0
20231115,153500,304123280,16610,16610,16610,16610,0
20231115,153400,304123280,16610,16610,16610,16610,0
20231115,153300,304123280,16610,16610,16610,16610,0
20231115,153200,304123280,16610,16610,16610,16610,0
20231115,153100,304123280,16610,16610,16610,16610,583
20231115,153000,304123280,16610,16610,16610,16610,583
20231115,152900,294439650,16570,16570,16570,16570,0
20231115,152800,294439650,16570,16570,16570,16570,0
20231115,152700,294439650,16570,16570,16570,16570,0
20231115,152600,294439650,16570,16570,16570,16570,0
20231115,152500,294439650,16570,16570,16570,16570,0
20231115,152400,294439650,16570,16570,16570,16570,0
20231115,152300,294439650,16570,16570,16570,16570,0
20231115,152200,294439650,16570,16570,16570,16570,0
20231115,152100,294439650,16570,16570,16570,16570,0
20231115,152000,294439650,16570,16570,16570,16570,0
20231115,151900,294439650,16570,16570,16570,16570,148
20231115,151800,291987290,16570,16570,16570,16570,90
20231115,151700,290495990,16540,16540,16540,16540,18
20231115,151600,290198270,16540,16540,16540,16540,38
20231115,151500,289569750,16570,16570,16570,16570,55
20231115,151400,288658400,16570,16570,16570,16570,0
20231115,151300,288658400,16570,16570,16570,16560,90
20231115,151200,287167250,16530,16530,16530,16530,0
20231115,151100,287167250,16530,16530,16530,16530,55
20231115,151000,286258100,16520,16520,16530,16520,201
20231115,150900,282937570,16520,16520,16520,16520,55
20231115,150800,282028970,16520,16520,16520,16520,0
20231115,150700,282028970,16520,16520,16520,16520,55
20231115,150600,281120370,16520,16520,16520,16520,20
20231115,150500,280789970,16520,16520,16520,16520,56
20231115,150400,279864850,16520,16520,16520,16520,55
20231115,150300,278956250,16520,16520,16520,16520,0
20231115,150200,278956250,16520,16520,16520,16520,55
20231115,150100,278047650,16520,16520,16520,16520,0
20231115,150000,278047650,16520,16520,16520,16520,55
20231115,145900,277139050,16580,16580,16580,16580,1
20231115,145800,277122470,16580,16520,16580,16520,300
20231115,145700,272159750,16520,16520,16520,16520,0
20231115,145600,272159750,16520,16520,16520,16520,55
20231115,145500,271251150,16530,16520,16530,16520,25
20231115,145400,270837910,16520,16520,16520,16520,56
20231115,145300,269912790,16520,16520,16520,16520,55
20231115,145200,269004190,16520,16520,16520,16520,0
20231115,145100,269004190,16520,16520,16520,16520,70
20231115,145000,267847790,16520,16520,16520,16520,0
20231115,144900,267847790,16520,16520,16520,16520,55
20231115,144800,266939190,16520,16520,16520,16520,1
20231115,144700,266922670,16520,16520,16520,16520,55
20231115,144600,266014070,16520,16520,16520,16520,0
20231115,144500,266014070,16520,16520,16520,16520,55
20231115,144400,265105470,16520,16520,16520,16520,0
20231115,144300,265105470,16520,16520,16520,16520,56
20231115,144200,264180350,16520,16520,16520,16520,55
20231115,144100,263271750,16520,16520,16520,16520,0
20231115,144000,263271750,16520,16520,16520,16520,55
20231115,143900,262363150,16520,16520,16520,16520,13
20231115,143800,262148390,16510,16510,16510,16510,56
20231115,143700,261223830,16510,16510,16510,16510,0
20231115,143600,261223830,16510,16510,16510,16510,55
20231115,143500,260315780,16510,16510,16510,16510,0
20231115,143400,260315780,16510,16520,16520,16510,57
20231115,143300,259374690,16520,16520,16520,16520,4
20231115,143200,259308610,16520,16510,16520,16510,58
20231115,143100,258351010,16520,16520,16520,16520,50
20231115,143000,257525010,16510,16510,16510,16510,0
20231115,142900,257525010,16510,16510,16510,16510,55
20231115,142800,256616960,16510,16520,16520,16510,85
20231115,142700,255213510,16520,16530,16530,16520,60
20231115,142600,254222260,16530,16530,16530,16530,0
20231115,142500,254222260,16530,16500,16530,16500,172
20231115,142400,251382160,16500,16500,16500,16500,0
20231115,142300,251382160,16500,16500,16500,16500,8
20231115,142200,251250160,16500,16500,16500,16500,7
20231115,142100,251134660,16500,16500,16500,16500,56
20231115,142000,250210660,16500,16500,16500,16500,55
20231115,141900,249303160,16520,16520,16520,16520,0
20231115,141800,249303160,16520,16470,16520,16470,160
20231115,141700,246663790,16480,16480,16480,16480,0
20231115,141600,246663790,16480,16480,16480,16480,55
20231115,141500,245757390,16480,16480,16480,16480,1
20231115,141400,245740910,16480,16480,16480,16480,55
20231115,141300,244834510,16480,16480,16480,16480,0
20231115,141200,244834510,16480,16480,16480,16480,55
20231115,141100,243928110,16480,16480,16480,16480,0
20231115,141000,243928110,16480,16480,16480,16480,56
20231115,140900,243005230,16480,16480,16480,16480,67
20231115,140800,241901070,16500,16500,16500,16500,0
20231115,140700,241901070,16500,16500,16500,16500,2
20231115,140600,241868070,16530,16500,16530,16500,70
20231115,140500,240711550,16470,16470,16470,16470,55
20231115,140400,239805700,16470,16470,16470,16470,17
20231115,140300,239525710,16480,16480,16480,16480,38
20231115,140200,238899470,16480,16480,16480,16480,53
20231115,140100,238026030,16470,16470,16470,16470,55
20231115,140000,237120180,16480,16480,16480,16480,0
20231115,135900,237120180,16480,16480,16480,16480,18
20231115,135800,236823540,16470,16470,16470,16470,55
20231115,135700,235917690,16470,16470,16470,16470,0
20231115,135600,235917690,16470,16470,16470,16470,55
20231115,135500,235011840,16470,16470,16470,16470,9
20231115,135400,234863610,16470,16470,16470,16470,55
20231115,135300,233957760,16470,16470,16470,16470,200
20231115,135200,230663760,16470,16470,16470,16470,55
20231115,135100,229757910,16470,16470,16470,16470,0
20231115,135000,229757910,16470,16480,16480,16470,255
20231115,134900,225557870,16480,16480,16480,16480,299
20231115,134800,220630350,16480,16480,16480,16480,358
20231115,134700,214730510,16480,16490,16490,16480,205
20231115,134600,211350120,16490,16490,16490,16490,55
20231115,134500,210443170,16490,16490,16490,16490,55
20231115,134400,209536220,16490,16490,16490,16490,0
20231115,134300,209536220,16490,16490,16490,16490,55
20231115,134200,208629270,16490,16490,16490,16490,0
20231115,134100,208629270,16490,16490,16490,16490,55
20231115,134000,207722320,16490,16490,16490,16490,0
20231115,133900,207722320,16490,16490,16490,16490,55
20231115,133800,206815370,16490,16490,16490,16490,0
20231115,133700,206815370,16490,16500,16500,16490,56
20231115,133600,205891830,16580,16580,16580,16580,1
20231115,133500,205875250,16580,16580,16580,16580,0
20231115,133400,205875250,16580,16580,16580,16580,0
20231115,133300,205875250,16580,16580,16580,16580,0
20231115,133200,205875250,16580,16580,16580,16580,0
20231115,133100,205875250,16580,16580,16580,16580,0
20231115,133000,205875250,16580,16580,16580,16580,0
20231115,132900,205875250,16580,16580,16580,16580,0
20231115,132800,205875250,16580,16580,16580,16580,0
20231115,132700,205875250,16580,16580,16580,16580,30
20231115,132600,205377850,16590,16590,16590,16590,0
20231115,132500,205377850,16590,16590,16590,16590,0
20231115,132400,205377850,16590,16590,16590,16590,0
20231115,132300,205377850,16590,16590,16590,16590,0
20231115,132200,205377850,16590,16590,16590,16590,0
20231115,132100,205377850,16590,16590,16590,16590,0
20231115,132000,205377850,16590,16500,16590,16500,59
20231115,131900,204403810,16500,16500,16500,16500,0
20231115,131800,204403810,16500,16500,16500,16500,0
20231115,131700,204403810,16500,16520,16520,16500,513
20231115,131600,195938910,16600,16600,16600,16600,0
20231115,131500,195938910,16600,16600,16600,16600,0
20231115,131400,195938910,16600,16550,16600,16550,55
20231115,131300,195027510,16540,16490,16540,16490,419
20231115,131200,188108190,16480,16480,16480,16480,101
20231115,131100,186443710,16480,16480,16480,16480,144
20231115,131000,184070590,16480,16480,16480,16480,1
20231115,130900,184054110,16480,16480,16480,16480,0
20231115,130800,184054110,16480,16480,16480,16480,1
20231115,130700,184037630,16480,16460,16480,16460,659
20231115,130600,173187450,16450,16450,16450,16450,0
20231115,130500,173187450,16450,16450,16450,16450,0
20231115,130400,173187450,16450,16450,16450,16450,0
20231115,130300,173187450,16450,16450,16450,16450,1
20231115,130200,173171000,16420,16420,16420,16420,0
20231115,130100,173171000,16420,16420,16420,16420,0
20231115,130000,173171000,16420,16420,16420,16420,0
20231115,125900,173171000,16420,16420,16420,16420,0
20231115,125800,173171000,16420,16420,16420,16420,0
20231115,125700,173171000,16420,16420,16420,16420,0
20231115,125600,173171000,16420,16420,16420,16420,0
20231115,125500,173171000,16420,16420,16420,16420,10
20231115,125400,173006800,16420,16420,16420,16420,0
20231115,125300,173006800,16420,16420,16420,16420,0
20231115,125200,173006800,16420,16420,16420,16420,0
20231115,125100,173006800,16420,16420,16420,16420,21
20231115,125000,172661980,16410,16440,16440,16410,2802
20231115,124900,126638690,16450,16450,16450,16450,13
20231115,124800,126424840,16450,16450,16450,16450,54
20231115,124700,125536540,16430,16430,16430,16430,8
20231115,124600,125405100,16450,16450,16450,16450,0
20231115,124500,125405100,16450,16450,16450,16450,0
20231115,124400,125405100,16450,16440,16450,16440,64
20231115,124300,124352900,16440,16440,16440,16440,0
20231115,124200,124352900,16440,16440,16440,16440,0
20231115,124100,124352900,16440,16450,16450,16440,304
20231115,124000,119352610,16480,16480,16480,16480,0
20231115,123900,119352610,16480,16480,16480,16480,0
20231115,123800,119352610,16480,16480,16480,16480,0
20231115,123700,119352610,16480,16480,16480,16480,1
20231115,123600,119336130,16480,16480,16480,16480,0
20231115,123500,119336130,16480,16480,16480,16480,0
20231115,123400,119336130,16480,16480,16480,16480,0
20231115,123300,119336130,16480,16480,16480,16480,0
20231115,123200,119336130,16480,16480,16480,16480,0
20231115,123100,119336130,16480,16480,16480,16480,0
20231115,123000,119336130,16480,16480,16480,16480,0
20231115,122900,119336130,16480,16480,16480,16480,0
20231115,122800,119336130,16480,16480,16480,16480,2
20231115,122700,119303170,16480,16480,16480,16480,0
20231115,122600,119303170,16480,16480,16480,16480,0
20231115,122500,119303170,16480,16480,16480,16480,1
20231115,122400,119286690,16450,16450,16450,16450,0
20231115,122300,119286690,16450,16450,16450,16450,0
20231115,122200,119286690,16450,16450,16450,16450,0
20231115,122100,119286690,16450,16450,16450,16450,0
20231115,122000,119286690,16450,16450,16450,16450,0
20231115,121900,119286690,16450,16450,16450,16450,0
20231115,121800,119286690,16450,16450,16450,16450,1
20231115,121700,119270240,16440,16440,16440,16440,0
20231115,121600,119270240,16440,16440,16440,16440,0
20231115,121500,119270240,16440,16440,16440,16440,0
20231115,121400,119270240,16440,16440,16440,16440,5
20231115,121300,119188040,16430,16440,16440,16430,119
20231115,121200,117231970,16440,16440,16440,16440,1
20231115,121100,117215530,16430,16480,16480,16430,709
20231115,121000,105562540,16440,16450,16450,16440,543
20231115,120900,96635610,16480,16480,16480,16480,0
20231115,120800,96635610,16480,16480,16480,16480,1
20231115,120700,96619130,16480,16480,16480,16480,0
20231115,120600,96619130,16480,16480,16480,16480,0
20231115,120500,96619130,16480,16480,16480,16480,2
20231115,120400,96586170,16440,16440,16440,16440,7
20231115,120300,96471090,16480,16480,16480,16480,0
20231115,120200,96471090,16480,16480,16480,16480,1
20231115,120100,96454610,16440,16440,16440,16440,5
20231115,120000,96372410,16470,16470,16470,16470,0
20231115,115900,96372410,16470,16470,16470,16470,0
20231115,115800,96372410,16470,16470,16470,16470,0
20231115,115700,96372410,16470,16470,16470,16470,0
20231115,115600,96372410,16470,16470,16470,16470,0
20231115,115500,96372410,16470,16470,16470,16470,0
20231115,115400,96372410,16470,16470,16470,16470,0
20231115,115300,96372410,16470,16470,16470,16470,0
20231115,115200,96372410,16470,16470,16470,16470,0
20231115,115100,96372410,16470,16470,16470,16470,0
20231115,115000,96372410,16470,16470,16470,16470,0
20231115,114900,96372410,16470,16470,16470,16470,0
20231115,114800,96372410,16470,16470,16470,16470,0
20231115,114700,96372410,16470,16470,16470,16470,4
20231115,114600,96306530,16470,16470,16470,16470,0
20231115,114500,96306530,16470,16470,16470,16470,2
20231115,114400,96273590,16450,16450,16450,16450,0
20231115,114300,96273590,16450,16450,16450,16450,2
20231115,114200,96240690,16450,16450,16450,16450,0
20231115,114100,96240690,16450,16450,16450,16450,0
20231115,114000,96240690,16450,16450,16450,16450,0
20231115,113900,96240690,16450,16450,16450,16450,0
20231115,113800,96240690,16450,16450,16450,16450,0
20231115,113700,96240690,16450,16450,16450,16450,0
20231115,113600,96240690,16450,16450,16450,16450,0
20231115,113500,96240690,16450,16450,16450,16450,0
20231115,113400,96240690,16450,16450,16450,16450,0
20231115,113300,96240690,16450,16450,16450,16450,0
20231115,113200,96240690,16450,16450,16450,16450,0
20231115,113100,96240690,16450,16450,16450,16450,0
20231115,113000,96240690,16450,16450,16450,16450,0
20231115,112900,96240690,16450,16450,16450,16450,0
20231115,112800,96240690,16450,16450,16450,16450,0
20231115,112700,96240690,16450,16450,16450,16450,0
20231115,112600,96240690,16450,16450,16450,16450,0
20231115,112500,96240690,16450,16450,16450,16450,1
20231115,112400,96224240,16450,16450,16450,16450,1
20231115,112300,96207790,16450,16450,16450,16450,0
20231115,112200,96207790,16450,16450,16450,16450,0
20231115,112100,96207790,16450,16450,16450,16450,0
20231115,112000,96207790,16450,16450,16450,16450,71
20231115,111900,95039840,16440,16410,16440,16410,6
20231115,111800,94941320,16430,16430,16430,16430,0
20231115,111700,94941320,16430,16430,16430,16430,0
20231115,111600,94941320,16430,16430,16430,16430,0
20231115,111500,94941320,16430,16430,16430,16430,0
20231115,111400,94941320,16430,16430,16430,16430,0
20231115,111300,94941320,16430,16430,16430,16430,0
20231115,111200,94941320,16430,16430,16430,16430,0
20231115,111100,94941320,16430,16430,16430,16430,4
20231115,111000,94875600,16430,16430,16430,16430,0
20231115,110900,94875600,16430,16430,16430,16430,0
20231115,110800,94875600,16430,16430,16430,16430,97
20231115,110700,93281890,16440,16440,16440,16440,0
20231115,110600,93281890,16440,16440,16440,16440,0
20231115,110500,93281890,16440,16440,16440,16440,0
20231115,110400,93281890,16440,16440,16440,16440,0
20231115,110300,93281890,16440,16440,16440,16440,0
20231115,110200,93281890,16440,16440,16440,16440,0
20231115,110100,93281890,16440,16420,16440,16420,43
20231115,110000,92575310,16420,16420,16420,16420,1
20231115,105900,92558890,16390,16390,16390,16390,0
20231115,105800,92558890,16390,16390,16390,16390,0
20231115,105700,92558890,16390,16390,16390,16390,0
20231115,105600,92558890,16390,16390,16390,16390,0
20231115,105500,92558890,16390,16390,16390,16390,0
20231115,105400,92558890,16390,16420,16420,16390,8
20231115,105300,92427680,16420,16420,16420,16420,20
20231115,105200,92099280,16420,16400,16420,16390,5
20231115,105100,92017250,16390,16390,16390,16390,0
20231115,105000,92017250,16390,16390,16390,16390,0
20231115,104900,92017250,16390,16390,16390,16390,0
20231115,104800,92017250,16390,16390,16390,16390,0
20231115,104700,92017250,16390,16390,16390,16390,0
20231115,104600,92017250,16390,16390,16390,16390,0
20231115,104500,92017250,16390,16390,16390,16390,7
20231115,104400,91902520,16380,16380,16380,16380,0
20231115,104300,91902520,16380,16380,16380,16380,0
20231115,104200,91902520,16380,16380,16380,16380,0
20231115,104100,91902520,16380,16380,16380,16380,0
20231115,104000,91902520,16380,16380,16380,16380,0
20231115,103900,91902520,16380,16380,16380,16380,0
20231115,103800,91902520,16380,16380,16380,16380,12
20231115,103700,91705960,16410,16410,16410,16410,0
20231115,103600,91705960,16410,16410,16410,16410,25
20231115,103500,91295710,16410,16410,16410,16410,32
20231115,103400,90770590,16380,16380,16380,16380,0
20231115,103300,90770590,16380,16380,16380,16380,0
20231115,103200,90770590,16380,16380,16380,16380,0
20231115,103100,90770590,16380,16380,16380,16380,6
20231115,103000,90672310,16380,16380,16380,16380,0
20231115,102900,90672310,16380,16380,16380,16380,2
20231115,102800,90639550,16380,16380,16380,16380,0
20231115,102700,90639550,16380,16380,16380,16380,0
20231115,102600,90639550,16380,16380,16380,16380,8
20231115,102500,90508510,16390,16390,16390,16390,10
20231115,102400,90344610,16380,16380,16380,16380,0
20231115,102300,90344610,16380,16380,16380,16380,0
20231115,102200,90344610,16380,16380,16380,16380,10
20231115,102100,90180810,16370,16370,16370,16370,0
20231115,102000,90180810,16370,16370,16370,16370,11
20231115,101900,90000740,16360,16360,16360,16360,0
20231115,101800,90000740,16360,16360,16360,16360,0
20231115,101700,90000740,16360,16360,16360,16360,0
20231115,101600,90000740,16360,16360,16360,16360,0
20231115,101500,90000740,16360,16360,16360,16360,50
20231115,101400,89182740,16330,16330,16330,16330,0
20231115,101300,89182740,16330,16340,16340,16330,44
20231115,101200,88464020,16330,16340,16340,16330,53
20231115,101100,87598100,16330,16330,16330,16330,0
20231115,101000,87598100,16330,16330,16330,16330,0
20231115,100900,87598100,16330,16330,16330,16330,0
20231115,100800,87598100,16330,16330,16330,16330,0
20231115,100700,87598100,16330,16330,16330,16330,0
20231115,100600,87598100,16330,16330,16330,16330,0
20231115,100500,87598100,16330,16330,16330,16330,0
20231115,100400,87598100,16330,16330,16330,16330,1
20231115,100300,87581770,16330,16330,16330,16330,0
20231115,100200,87581770,16330,16400,16400,16330,240
20231115,100100,83656440,16400,16420,16420,16400,181
20231115,100000,80686220,16490,16490,16490,16490,2
20231115,095900,80653240,16410,16410,16410,16410,0
20231115,095800,80653240,16410,16410,16410,16410,0
20231115,095700,80653240,16410,16410,16410,16410,0
20231115,095600,80653240,16410,16410,16410,16410,0
20231115,095500,80653240,16410,16410,16410,16410,0
20231115,095400,80653240,16410,16410,16410,16410,0
20231115,095300,80653240,16410,16410,16410,16410,0
20231115,095200,80653240,16410,16410,16410,16410,0
20231115,095100,80653240,16410,16410,16410,16410,0
20231115,095000,80653240,16410,16410,16410,16410,0
20231115,094900,80653240,16410,16420,16420,16410,11
20231115,094800,80472690,16520,16520,16520,16520,1
20231115,094700,80456170,16520,16520,16520,16520,8
20231115,094600,80324010,16520,16520,16520,16520,19
20231115,094500,80010130,16440,16400,16440,16400,111
20231115,094400,78189520,16330,16330,16330,16330,0
20231115,094300,78189520,16330,16330,16330,16330,0
20231115,094200,78189520,16330,16330,16330,16330,0
20231115,094100,78189520,16330,16330,16330,16330,25
20231115,094000,77781270,16330,16330,16330,16330,0
20231115,093900,77781270,16330,16330,16330,16330,0
20231115,093800,77781270,16330,16400,16400,16330,40
20231115,093700,77127860,16340,16340,16340,16340,0
20231115,093600,77127860,16340,16340,16340,16340,0
20231115,093500,77127860,16340,16340,16340,16340,500
20231115,093400,68957860,16330,16330,16330,16330,0
20231115,093300,68957860,16330,16330,16330,16330,79
20231115,093200,67667790,16340,16340,16340,16340,180
20231115,093100,64726590,16340,16340,16340,16340,19
20231115,093000,64416130,16340,16340,16340,16340,241
20231115,092900,60478190,16410,16440,16440,16410,143
20231115,092800,58131350,16440,16450,16450,16440,5
20231115,092700,58049120,16490,16490,16490,16490,0
20231115,092600,58049120,16490,16490,16490,16490,3
20231115,092500,57999650,16440,16440,16440,16440,34
20231115,092400,57440690,16440,16440,16440,16440,36
20231115,092300,56848850,16440,16440,16440,16440,20
20231115,092200,56520050,16440,16440,16440,16440,1
20231115,092100,56503610,16500,16510,16510,16500,179
20231115,092000,53549560,16510,16510,16510,16510,0
20231115,091900,53549560,16510,16510,16510,16510,0
20231115,091800,53549560,16510,16510,16510,16510,0
20231115,091700,53549560,16510,16520,16520,16510,148
20231115,091600,51104720,16510,16510,16510,16510,0
20231115,091500,51104720,16510,16510,16510,16510,0
20231115,091400,51104720,16510,16510,16510,16510,17
20231115,091300,50824050,16520,16520,16520,16510,145
20231115,091200,48429650,16620,16620,16620,16620,0
20231115,091100,48429650,16620,16620,16620,16620,0
20231115,091000,48429650,16620,16620,16620,16620,100
20231115,090900,46767650,16520,16680,16680,16520,220
20231115,090800,43113620,16690,16690,16690,16690,0
20231115,090700,43113620,16690,16690,16690,16690,18
20231115,090600,42813200,16530,16600,16600,16530,103
20231115,090500,41106350,16600,16700,16700,16600,28
20231115,090400,40639350,16700,16700,16700,16700,75
20231115,090300,39386850,16700,16700,16700,16700,10
20231115,090200,39219850,16600,16600,16600,16600,80
20231115,090100,37891850,16580,16750,16780,16530,118
20231115,090000,35925980,16660,16580,16660,16520,2067