KissMeData/000500/min/candle-20231117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,183100,170046840,16600,16600,16600,16600,455
20231117,183000,170046840,16600,16600,16600,16600,0
20231117,182900,170046840,16600,16600,16600,16600,0
20231117,182800,170046840,16600,16600,16600,16600,0
20231117,182700,170046840,16600,16600,16600,16600,0
20231117,182600,170046840,16600,16600,16600,16600,0
20231117,182500,170046840,16600,16600,16600,16600,0
20231117,182400,170046840,16600,16600,16600,16600,0
20231117,182300,170046840,16600,16600,16600,16600,0
20231117,182200,170046840,16600,16600,16600,16600,0
20231117,182100,170046840,16600,16600,16600,16600,0
20231117,182000,170046840,16600,16600,16600,16600,0
20231117,181900,170046840,16600,16600,16600,16600,0
20231117,181800,170046840,16600,16600,16600,16600,0
20231117,181700,170046840,16600,16600,16600,16600,0
20231117,181600,170046840,16600,16600,16600,16600,0
20231117,181500,170046840,16600,16600,16600,16600,0
20231117,181400,170046840,16600,16600,16600,16600,0
20231117,181300,170046840,16600,16600,16600,16600,0
20231117,181200,170046840,16600,16600,16600,16600,0
20231117,181100,170046840,16600,16600,16600,16600,0
20231117,181000,170046840,16600,16600,16600,16600,0
20231117,180900,170046840,16600,16600,16600,16600,0
20231117,180800,170046840,16600,16600,16600,16600,0
20231117,180700,170046840,16600,16600,16600,16600,0
20231117,180600,170046840,16600,16600,16600,16600,0
20231117,180500,170046840,16600,16600,16600,16600,0
20231117,180400,170046840,16600,16600,16600,16600,0
20231117,180300,170046840,16600,16600,16600,16600,0
20231117,180200,170046840,16600,16600,16600,16600,0
20231117,180100,170046840,16600,16600,16600,16600,455
20231117,180000,170046840,16600,16600,16600,16600,0
20231117,175900,170046840,16600,16600,16600,16600,0
20231117,175800,170046840,16600,16600,16600,16600,0
20231117,175700,170046840,16600,16600,16600,16600,0
20231117,175600,170046840,16600,16600,16600,16600,0
20231117,175500,170046840,16600,16600,16600,16600,0
20231117,175400,170046840,16600,16600,16600,16600,0
20231117,175300,170046840,16600,16600,16600,16600,0
20231117,175200,170046840,16600,16600,16600,16600,0
20231117,175100,170046840,16600,16600,16600,16600,0
20231117,175000,170046840,16600,16600,16600,16600,0
20231117,174900,170046840,16600,16600,16600,16600,0
20231117,174800,170046840,16600,16600,16600,16600,0
20231117,174700,170046840,16600,16600,16600,16600,0
20231117,174600,170046840,16600,16600,16600,16600,0
20231117,174500,170046840,16600,16600,16600,16600,0
20231117,174400,170046840,16600,16600,16600,16600,0
20231117,174300,170046840,16600,16600,16600,16600,0
20231117,174200,170046840,16600,16600,16600,16600,0
20231117,174100,170046840,16600,16600,16600,16600,0
20231117,174000,170046840,16600,16600,16600,16600,0
20231117,173900,170046840,16600,16600,16600,16600,0
20231117,173800,170046840,16600,16600,16600,16600,0
20231117,173700,170046840,16600,16600,16600,16600,0
20231117,173600,170046840,16600,16600,16600,16600,0
20231117,173500,170046840,16600,16600,16600,16600,0
20231117,173400,170046840,16600,16600,16600,16600,0
20231117,173300,170046840,16600,16600,16600,16600,0
20231117,173200,170046840,16600,16600,16600,16600,0
20231117,173100,170046840,16600,16600,16600,16600,455
20231117,173000,170046840,16600,16600,16600,16600,0
20231117,172900,170046840,16600,16600,16600,16600,0
20231117,172800,170046840,16600,16600,16600,16600,0
20231117,172700,170046840,16600,16600,16600,16600,0
20231117,172600,170046840,16600,16600,16600,16600,0
20231117,172500,170046840,16600,16600,16600,16600,0
20231117,172400,170046840,16600,16600,16600,16600,0
20231117,172300,170046840,16600,16600,16600,16600,0
20231117,172200,170046840,16600,16600,16600,16600,0
20231117,172100,170046840,16600,16600,16600,16600,0
20231117,172000,170046840,16600,16600,16600,16600,0
20231117,171900,170046840,16600,16600,16600,16600,0
20231117,171800,170046840,16600,16600,16600,16600,0
20231117,171700,170046840,16600,16600,16600,16600,0
20231117,171600,170046840,16600,16600,16600,16600,0
20231117,171500,170046840,16600,16600,16600,16600,0
20231117,171400,170046840,16600,16600,16600,16600,0
20231117,171300,170046840,16600,16600,16600,16600,0
20231117,171200,170046840,16600,16600,16600,16600,0
20231117,171100,170046840,16600,16600,16600,16600,0
20231117,171000,170046840,16600,16600,16600,16600,0
20231117,170900,170046840,16600,16600,16600,16600,0
20231117,170800,170046840,16600,16600,16600,16600,0
20231117,170700,170046840,16600,16600,16600,16600,0
20231117,170600,170046840,16600,16600,16600,16600,0
20231117,170500,170046840,16600,16600,16600,16600,0
20231117,170400,170046840,16600,16600,16600,16600,0
20231117,170300,170046840,16600,16600,16600,16600,0
20231117,170200,170046840,16600,16600,16600,16600,0
20231117,170100,170046840,16600,16600,16600,16600,455
20231117,170000,170046840,16600,16600,16600,16600,0
20231117,165900,170046840,16600,16600,16600,16600,0
20231117,165800,170046840,16600,16600,16600,16600,0
20231117,165700,170046840,16600,16600,16600,16600,0
20231117,165600,170046840,16600,16600,16600,16600,0
20231117,165500,170046840,16600,16600,16600,16600,0
20231117,165400,170046840,16600,16600,16600,16600,0
20231117,165300,170046840,16600,16600,16600,16600,0
20231117,165200,170046840,16600,16600,16600,16600,0
20231117,165100,170046840,16600,16600,16600,16600,0
20231117,165000,170046840,16600,16600,16600,16600,0
20231117,164900,170046840,16600,16600,16600,16600,0
20231117,164800,170046840,16600,16600,16600,16600,0
20231117,164700,170046840,16600,16600,16600,16600,0
20231117,164600,170046840,16600,16600,16600,16600,0
20231117,164500,170046840,16600,16600,16600,16600,0
20231117,164400,170046840,16600,16600,16600,16600,0
20231117,164300,170046840,16600,16600,16600,16600,0
20231117,164200,170046840,16600,16600,16600,16600,0
20231117,164100,170046840,16600,16600,16600,16600,0
20231117,164000,170046840,16600,16600,16600,16600,0
20231117,163900,170046840,16600,16600,16600,16600,0
20231117,163800,170046840,16600,16600,16600,16600,0
20231117,163700,170046840,16600,16600,16600,16600,0
20231117,163600,170046840,16600,16600,16600,16600,0
20231117,163500,170046840,16600,16600,16600,16600,0
20231117,163400,170046840,16600,16600,16600,16600,0
20231117,163300,170046840,16600,16600,16600,16600,0
20231117,163200,170046840,16600,16600,16600,16600,0
20231117,163100,170046840,16600,16600,16600,16600,455
20231117,163000,170046840,16600,16600,16600,16600,0
20231117,162900,170046840,16600,16600,16600,16600,0
20231117,162800,170046840,16600,16600,16600,16600,0
20231117,162700,170046840,16600,16600,16600,16600,0
20231117,162600,170046840,16600,16600,16600,16600,0
20231117,162500,170046840,16600,16600,16600,16600,0
20231117,162400,170046840,16600,16600,16600,16600,0
20231117,162300,170046840,16600,16600,16600,16600,0
20231117,162200,170046840,16600,16600,16600,16600,0
20231117,162100,170046840,16600,16600,16600,16600,0
20231117,162000,170046840,16600,16600,16600,16600,0
20231117,161900,170046840,16600,16600,16600,16600,0
20231117,161800,170046840,16600,16600,16600,16600,0
20231117,161700,170046840,16600,16600,16600,16600,0
20231117,161600,170046840,16600,16600,16600,16600,0
20231117,161500,170046840,16600,16600,16600,16600,0
20231117,161400,170046840,16600,16600,16600,16600,0
20231117,161300,170046840,16600,16600,16600,16600,0
20231117,161200,170046840,16600,16600,16600,16600,0
20231117,161100,170046840,16600,16600,16600,16600,0
20231117,161000,170046840,16600,16600,16600,16600,0
20231117,160900,170046840,16600,16600,16600,16600,0
20231117,160800,170046840,16600,16600,16600,16600,0
20231117,160700,170046840,16600,16600,16600,16600,0
20231117,160600,170046840,16600,16600,16600,16600,0
20231117,160500,170046840,16600,16600,16600,16600,0
20231117,160400,170046840,16600,16600,16600,16600,0
20231117,160300,170046840,16600,16600,16600,16600,0
20231117,160200,170046840,16600,16600,16600,16600,0
20231117,160100,170046840,16600,16600,16600,16600,455
20231117,160000,170046840,16600,16600,16600,16600,0
20231117,155900,170046840,16600,16600,16600,16600,0
20231117,155800,170046840,16600,16600,16600,16600,0
20231117,155700,170046840,16600,16600,16600,16600,0
20231117,155600,170046840,16600,16600,16600,16600,0
20231117,155500,170046840,16600,16600,16600,16600,0
20231117,155400,170046840,16600,16600,16600,16600,0
20231117,155300,170046840,16600,16600,16600,16600,0
20231117,155200,170046840,16600,16600,16600,16600,0
20231117,155100,170046840,16600,16600,16600,16600,0
20231117,155000,170046840,16600,16600,16600,16600,0
20231117,154900,170046840,16600,16600,16600,16600,0
20231117,154800,170046840,16600,16600,16600,16600,0
20231117,154700,170046840,16600,16600,16600,16600,0
20231117,154600,170046840,16600,16600,16600,16600,0
20231117,154500,170046840,16600,16600,16600,16600,0
20231117,154400,170046840,16600,16600,16600,16600,0
20231117,154300,170046840,16600,16600,16600,16600,0
20231117,154200,170046840,16600,16600,16600,16600,0
20231117,154100,170046840,16600,16600,16600,16600,0
20231117,154000,170046840,16600,16600,16600,16600,0
20231117,153900,170046840,16600,16600,16600,16600,0
20231117,153800,170046840,16600,16600,16600,16600,0
20231117,153700,170046840,16600,16600,16600,16600,0
20231117,153600,170046840,16600,16600,16600,16600,0
20231117,153500,170046840,16600,16600,16600,16600,0
20231117,153400,170046840,16600,16600,16600,16600,0
20231117,153300,170046840,16600,16600,16600,16600,0
20231117,153200,170046840,16600,16600,16600,16600,0
20231117,153100,170046840,16600,16600,16600,16600,455
20231117,153000,170046840,16600,16600,16600,16600,455
20231117,152900,162493840,16600,16600,16600,16600,0
20231117,152800,162493840,16600,16600,16600,16600,0
20231117,152700,162493840,16600,16600,16600,16600,0
20231117,152600,162493840,16600,16600,16600,16600,0
20231117,152500,162493840,16600,16600,16600,16600,0
20231117,152400,162493840,16600,16600,16600,16600,0
20231117,152300,162493840,16600,16600,16600,16600,0
20231117,152200,162493840,16600,16600,16600,16600,0
20231117,152100,162493840,16600,16600,16600,16600,0
20231117,152000,162493840,16600,16600,16600,16600,0
20231117,151900,162493840,16600,16600,16600,16600,1
20231117,151800,162477240,16600,16580,16610,16540,1073
20231117,151700,144670670,16580,16570,16580,16570,35
20231117,151600,144090440,16570,16570,16570,16570,0
20231117,151500,144090440,16570,16560,16570,16560,117
20231117,151400,142152550,16550,16550,16550,16550,7
20231117,151300,142036700,16560,16560,16560,16560,2
20231117,151200,142003580,16560,16560,16560,16560,10
20231117,151100,141837980,16550,16550,16550,16550,6
20231117,151000,141738680,16550,16550,16550,16550,2
20231117,150900,141705580,16550,16550,16550,16550,0
20231117,150800,141705580,16550,16550,16550,16550,15
20231117,150700,141457330,16550,16550,16550,16550,0
20231117,150600,141457330,16550,16560,16560,16550,13
20231117,150500,141242110,16560,16560,16560,16560,0
20231117,150400,141242110,16560,16560,16560,16560,8
20231117,150300,141109630,16550,16550,16550,16550,30
20231117,150200,140613130,16550,16550,16550,16550,0
20231117,150100,140613130,16550,16560,16560,16550,200
20231117,150000,137301290,16560,16570,16570,16560,7
20231117,145900,137185360,16560,16570,16570,16560,10
20231117,145800,137019670,16560,16560,16560,16560,8
20231117,145700,136887190,16560,16560,16560,16560,0
20231117,145600,136887190,16560,16560,16560,16560,0
20231117,145500,136887190,16560,16560,16560,16560,7
20231117,145400,136771270,16560,16560,16560,16560,0
20231117,145300,136771270,16560,16560,16560,16560,0
20231117,145200,136771270,16560,16560,16560,16560,9
20231117,145100,136622230,16570,16570,16570,16570,0
20231117,145000,136622230,16570,16570,16570,16570,0
20231117,144900,136622230,16570,16570,16570,16570,0
20231117,144800,136622230,16570,16570,16570,16570,20
20231117,144700,136290830,16580,16580,16580,16580,15
20231117,144600,136042130,16580,16600,16600,16580,13
20231117,144500,135826450,16600,16600,16600,16600,20
20231117,144400,135494450,16600,16600,16600,16600,0
20231117,144300,135494450,16600,16600,16600,16600,0
20231117,144200,135494450,16600,16600,16600,16600,0
20231117,144100,135494450,16600,16600,16600,16600,12
20231117,144000,135295250,16600,16600,16600,16600,0
20231117,143900,135295250,16600,16580,16600,16580,8
20231117,143800,135162470,16590,16590,16590,16590,0
20231117,143700,135162470,16590,16590,16590,16590,0
20231117,143600,135162470,16590,16590,16590,16590,36
20231117,143500,134565230,16600,16600,16600,16600,0
20231117,143400,134565230,16600,16600,16600,16600,0
20231117,143300,134565230,16600,16600,16600,16600,0
20231117,143200,134565230,16600,16600,16600,16600,0
20231117,143100,134565230,16600,16600,16600,16600,9
20231117,143000,134415830,16620,16620,16620,16620,0
20231117,142900,134415830,16620,16620,16620,16620,8
20231117,142800,134282870,16600,16600,16600,16600,0
20231117,142700,134282870,16600,16600,16600,16600,0
20231117,142600,134282870,16600,16600,16600,16600,0
20231117,142500,134282870,16600,16600,16600,16600,0
20231117,142400,134282870,16600,16600,16600,16600,0
20231117,142300,134282870,16600,16600,16600,16600,30
20231117,142200,133784870,16620,16610,16620,16600,127
20231117,142100,131676170,16620,16620,16620,16620,0
20231117,142000,131676170,16620,16620,16620,16620,0
20231117,141900,131676170,16620,16620,16620,16620,0
20231117,141800,131676170,16620,16620,16620,16620,0
20231117,141700,131676170,16620,16620,16620,16620,0
20231117,141600,131676170,16620,16620,16620,16620,7
20231117,141500,131559830,16620,16620,16620,16620,0
20231117,141400,131559830,16620,16620,16620,16620,0
20231117,141300,131559830,16620,16620,16620,16620,3
20231117,141200,131509970,16620,16620,16620,16620,0
20231117,141100,131509970,16620,16620,16620,16620,7
20231117,141000,131393630,16620,16620,16620,16620,0
20231117,140900,131393630,16620,16620,16620,16620,0
20231117,140800,131393630,16620,16620,16620,16620,10
20231117,140700,131227430,16620,16620,16620,16620,0
20231117,140600,131227430,16620,16620,16620,16620,7
20231117,140500,131111090,16620,16620,16620,16620,5
20231117,140400,131027990,16620,16620,16620,16620,0
20231117,140300,131027990,16620,16620,16620,16620,0
20231117,140200,131027990,16620,16620,16620,16620,0
20231117,140100,131027990,16620,16620,16620,16620,0
20231117,140000,131027990,16620,16620,16620,16620,6
20231117,135900,130928270,16610,16610,16610,16610,0
20231117,135800,130928270,16610,16610,16610,16610,0
20231117,135700,130928270,16610,16610,16610,16610,250
20231117,135600,126775770,16610,16610,16610,16610,50
20231117,135500,125945270,16630,16630,16630,16630,0
20231117,135400,125945270,16630,16630,16630,16630,10
20231117,135300,125778970,16630,16630,16630,16630,0
20231117,135200,125778970,16630,16630,16630,16630,0
20231117,135100,125778970,16630,16630,16630,16630,0
20231117,135000,125778970,16630,16630,16630,16630,0
20231117,134900,125778970,16630,16630,16630,16630,0
20231117,134800,125778970,16630,16630,16630,16630,7
20231117,134700,125662560,16630,16630,16630,16630,0
20231117,134600,125662560,16630,16630,16630,16630,7
20231117,134500,125546150,16630,16630,16630,16630,1
20231117,134400,125529520,16630,16630,16630,16630,0
20231117,134300,125529520,16630,16630,16630,16630,0
20231117,134200,125529520,16630,16630,16630,16630,0
20231117,134100,125529520,16630,16630,16630,16630,0
20231117,134000,125529520,16630,16630,16630,16630,0
20231117,133900,125529520,16630,16630,16630,16630,0
20231117,133800,125529520,16630,16630,16630,16630,0
20231117,133700,125529520,16630,16630,16630,16630,6
20231117,133600,125429740,16630,16630,16630,16630,7
20231117,133500,125313330,16630,16630,16630,16630,5
20231117,133400,125230180,16630,16620,16630,16620,129
20231117,133300,123086070,16620,16600,16620,16600,338
20231117,133200,117474510,16620,16620,16620,16620,0
20231117,133100,117474510,16620,16620,16620,16620,0
20231117,133000,117474510,16620,16610,16620,16610,15
20231117,132900,117225220,16620,16620,16620,16620,0
20231117,132800,117225220,16620,16620,16620,16620,0
20231117,132700,117225220,16620,16620,16620,16620,0
20231117,132600,117225220,16620,16620,16620,16620,7
20231117,132500,117108880,16620,16620,16620,16620,0
20231117,132400,117108880,16620,16620,16620,16620,13
20231117,132300,116892820,16610,16610,16610,16610,0
20231117,132200,116892820,16610,16610,16610,16610,0
20231117,132100,116892820,16610,16610,16610,16610,0
20231117,132000,116892820,16610,16610,16610,16610,0
20231117,131900,116892820,16610,16610,16610,16610,0
20231117,131800,116892820,16610,16610,16610,16610,0
20231117,131700,116892820,16610,16610,16610,16610,0
20231117,131600,116892820,16610,16610,16610,16610,7
20231117,131500,116776550,16610,16610,16610,16610,0
20231117,131400,116776550,16610,16610,16610,16610,0
20231117,131300,116776550,16610,16610,16610,16610,0
20231117,131200,116776550,16610,16610,16610,16610,0
20231117,131100,116776550,16610,16600,16610,16600,526
20231117,131000,108044480,16600,16600,16600,16600,0
20231117,130900,108044480,16600,16600,16600,16600,0
20231117,130800,108044480,16600,16600,16600,16600,0
20231117,130700,108044480,16600,16600,16600,16600,0
20231117,130600,108044480,16600,16600,16600,16600,8
20231117,130500,107911680,16610,16610,16610,16610,0
20231117,130400,107911680,16610,16610,16610,16610,0
20231117,130300,107911680,16610,16610,16610,16610,6
20231117,130200,107812020,16620,16620,16620,16620,0
20231117,130100,107812020,16620,16620,16620,16620,0
20231117,130000,107812020,16620,16620,16620,16620,0
20231117,125900,107812020,16620,16620,16620,16620,0
20231117,125800,107812020,16620,16620,16620,16620,7
20231117,125700,107695680,16620,16620,16620,16620,0
20231117,125600,107695680,16620,16620,16620,16620,7
20231117,125500,107579340,16620,16620,16620,16620,1
20231117,125400,107562720,16630,16630,16630,16630,0
20231117,125300,107562720,16630,16630,16630,16630,0
20231117,125200,107562720,16630,16630,16630,16630,0
20231117,125100,107562720,16630,16630,16630,16630,0
20231117,125000,107562720,16630,16630,16630,16630,0
20231117,124900,107562720,16630,16630,16630,16630,5
20231117,124800,107479570,16630,16630,16630,16630,63
20231117,124700,106431880,16630,16630,16630,16630,20
20231117,124600,106099280,16630,16630,16630,16630,6
20231117,124500,105999500,16630,16630,16630,16630,0
20231117,124400,105999500,16630,16630,16630,16630,0
20231117,124300,105999500,16630,16630,16630,16630,0
20231117,124200,105999500,16630,16630,16630,16630,0
20231117,124100,105999500,16630,16630,16630,16630,0
20231117,124000,105999500,16630,16630,16630,16630,0
20231117,123900,105999500,16630,16630,16630,16630,1
20231117,123800,105982870,16560,16640,16640,16560,76
20231117,123700,104724000,16640,16630,16640,16630,21
20231117,123600,104374730,16630,16620,16630,16620,23
20231117,123500,103992250,16620,16630,16630,16620,31
20231117,123400,103476730,16630,16630,16630,16630,0
20231117,123300,103476730,16630,16630,16630,16630,0
20231117,123200,103476730,16630,16630,16630,16630,9
20231117,123100,103327060,16630,16630,16630,16630,0
20231117,123000,103327060,16630,16630,16630,16630,0
20231117,122900,103327060,16630,16630,16630,16630,1
20231117,122800,103310430,16560,16560,16560,16560,20
20231117,122700,102979230,16620,16620,16620,16620,5
20231117,122600,102896130,16620,16620,16620,16620,100
20231117,122500,101234130,16620,16620,16620,16620,2
20231117,122400,101200890,16630,16630,16630,16630,0
20231117,122300,101200890,16630,16630,16630,16630,2
20231117,122200,101167630,16620,16620,16620,16620,0
20231117,122100,101167630,16620,16620,16620,16620,24
20231117,122000,100768750,16620,16620,16620,16620,0
20231117,121900,100768750,16620,16620,16620,16620,0
20231117,121800,100768750,16620,16620,16620,16620,8
20231117,121700,100635790,16620,16620,16620,16620,0
20231117,121600,100635790,16620,16620,16620,16620,7
20231117,121500,100519450,16620,16620,16620,16620,0
20231117,121400,100519450,16620,16620,16620,16620,0
20231117,121300,100519450,16620,16620,16620,16620,0
20231117,121200,100519450,16620,16620,16620,16620,0
20231117,121100,100519450,16620,16620,16620,16620,2
20231117,121000,100486210,16620,16620,16620,16620,0
20231117,120900,100486210,16620,16620,16620,16620,1
20231117,120800,100469590,16620,16620,16620,16620,0
20231117,120700,100469590,16620,16620,16620,16620,0
20231117,120600,100469590,16620,16620,16620,16620,9
20231117,120500,100320010,16630,16630,16630,16630,0
20231117,120400,100320010,16630,16630,16630,16630,0
20231117,120300,100320010,16630,16630,16630,16630,0
20231117,120200,100320010,16630,16630,16630,16630,0
20231117,120100,100320010,16630,16630,16630,16630,0
20231117,120000,100320010,16630,16630,16630,16630,0
20231117,115900,100320010,16630,16630,16630,16630,0
20231117,115800,100320010,16630,16630,16630,16630,0
20231117,115700,100320010,16630,16630,16630,16630,0
20231117,115600,100320010,16630,16630,16630,16630,7
20231117,115500,100203600,16630,16630,16630,16630,0
20231117,115400,100203600,16630,16630,16630,16630,0
20231117,115300,100203600,16630,16630,16630,16630,3
20231117,115200,100153710,16630,16630,16630,16630,0
20231117,115100,100153710,16630,16630,16630,16630,0
20231117,115000,100153710,16630,16630,16630,16630,0
20231117,114900,100153710,16630,16630,16630,16630,0
20231117,114800,100153710,16630,16630,16630,16630,0
20231117,114700,100153710,16630,16630,16630,16630,1
20231117,114600,100137080,16630,16620,16630,16620,7
20231117,114500,100020710,16630,16630,16630,16630,0
20231117,114400,100020710,16630,16630,16630,16630,0
20231117,114300,100020710,16630,16630,16630,16630,0
20231117,114200,100020710,16630,16630,16630,16630,5
20231117,114100,99937560,16630,16630,16630,16630,1
20231117,114000,99920930,16630,16630,16630,16630,0
20231117,113900,99920930,16630,16630,16630,16630,10
20231117,113800,99754630,16630,16630,16630,16630,0
20231117,113700,99754630,16630,16630,16630,16630,0
20231117,113600,99754630,16630,16630,16630,16630,11
20231117,113500,99571700,16640,16640,16640,16640,0
20231117,113400,99571700,16640,16640,16640,16640,0
20231117,113300,99571700,16640,16640,16640,16640,0
20231117,113200,99571700,16640,16640,16640,16640,0
20231117,113100,99571700,16640,16640,16640,16640,0
20231117,113000,99571700,16640,16640,16640,16640,0
20231117,112900,99571700,16640,16640,16640,16640,0
20231117,112800,99571700,16640,16640,16640,16640,0
20231117,112700,99571700,16640,16640,16640,16640,0
20231117,112600,99571700,16640,16640,16640,16640,7
20231117,112500,99455220,16650,16650,16650,16650,0
20231117,112400,99455220,16650,16650,16650,16650,0
20231117,112300,99455220,16650,16650,16650,16650,0
20231117,112200,99455220,16650,16650,16650,16650,0
20231117,112100,99455220,16650,16650,16650,16650,0
20231117,112000,99455220,16650,16650,16650,16650,0
20231117,111900,99455220,16650,16640,16650,16640,7
20231117,111800,99338680,16540,16540,16540,16540,0
20231117,111700,99338680,16540,16540,16540,16540,0
20231117,111600,99338680,16540,16540,16540,16540,0
20231117,111500,99338680,16540,16630,16630,16540,44
20231117,111400,98609750,16650,16650,16650,16650,0
20231117,111300,98609750,16650,16650,16650,16650,10
20231117,111200,98443250,16650,16650,16650,16650,0
20231117,111100,98443250,16650,16650,16650,16650,0
20231117,111000,98443250,16650,16650,16650,16650,0
20231117,110900,98443250,16650,16650,16650,16650,1
20231117,110800,98426600,16650,16650,16650,16650,1
20231117,110700,98409950,16650,16650,16650,16650,0
20231117,110600,98409950,16650,16650,16650,16650,7
20231117,110500,98293400,16650,16650,16650,16650,0
20231117,110400,98293400,16650,16650,16650,16650,0
20231117,110300,98293400,16650,16650,16650,16650,0
20231117,110200,98293400,16650,16650,16650,16650,34
20231117,110100,97727300,16680,16680,16680,16680,0
20231117,110000,97727300,16680,16680,16680,16680,0
20231117,105900,97727300,16680,16680,16680,16680,0
20231117,105800,97727300,16680,16680,16680,16680,0
20231117,105700,97727300,16680,16680,16680,16680,0
20231117,105600,97727300,16680,16690,16690,16680,19
20231117,105500,97410310,16690,16690,16690,16690,0
20231117,105400,97410310,16690,16690,16690,16690,4
20231117,105300,97343550,16700,16710,16710,16700,18
20231117,105200,97042790,16750,16700,16750,16700,25
20231117,105100,96624760,16680,16680,16680,16680,126
20231117,105000,94523080,16680,16680,16680,16680,4
20231117,104900,94456360,16630,16630,16630,16630,60
20231117,104800,93458560,16630,16620,16630,16620,79
20231117,104700,92145080,16610,16610,16610,16610,0
20231117,104600,92145080,16610,16610,16610,16610,229
20231117,104500,88341390,16610,16500,16610,16500,83
20231117,104400,86970270,16500,16620,16620,16500,1561
20231117,104300,61206020,16520,16590,16590,16500,2170
20231117,104200,25351590,16620,16620,16620,16620,0
20231117,104100,25351590,16620,16620,16620,16620,10
20231117,104000,25185390,16620,16620,16620,16620,0
20231117,103900,25185390,16620,16620,16620,16620,0
20231117,103800,25185390,16620,16620,16620,16620,0
20231117,103700,25185390,16620,16620,16620,16620,0
20231117,103600,25185390,16620,16620,16620,16620,7
20231117,103500,25069050,16620,16620,16620,16620,0
20231117,103400,25069050,16620,16620,16620,16620,4
20231117,103300,25002570,16620,16620,16620,16620,0
20231117,103200,25002570,16620,16620,16620,16620,12
20231117,103100,24803130,16620,16620,16620,16620,0
20231117,103000,24803130,16620,16620,16620,16620,0
20231117,102900,24803130,16620,16620,16620,16620,7
20231117,102800,24686790,16580,16580,16580,16580,0
20231117,102700,24686790,16580,16580,16580,16580,0
20231117,102600,24686790,16580,16580,16580,16580,0
20231117,102500,24686790,16580,16580,16580,16580,0
20231117,102400,24686790,16580,16580,16580,16580,0
20231117,102300,24686790,16580,16580,16580,16580,0
20231117,102200,24686790,16580,16580,16580,16580,0
20231117,102100,24686790,16580,16580,16580,16580,0
20231117,102000,24686790,16580,16580,16580,16580,30
20231117,101900,24189390,16620,16620,16620,16620,0
20231117,101800,24189390,16620,16620,16620,16620,0
20231117,101700,24189390,16620,16620,16620,16620,0
20231117,101600,24189390,16620,16620,16620,16620,10
20231117,101500,24023190,16620,16620,16620,16620,1
20231117,101400,24006570,16620,16620,16620,16620,0
20231117,101300,24006570,16620,16620,16620,16620,0
20231117,101200,24006570,16620,16620,16620,16620,0
20231117,101100,24006570,16620,16620,16620,16620,0
20231117,101000,24006570,16620,16620,16620,16620,0
20231117,100900,24006570,16620,16540,16620,16530,33
20231117,100800,23460760,16600,16600,16600,16600,0
20231117,100700,23460760,16600,16600,16600,16600,18
20231117,100600,23161960,16600,16600,16600,16600,0
20231117,100500,23161960,16600,16600,16600,16600,0
20231117,100400,23161960,16600,16600,16600,16600,0
20231117,100300,23161960,16600,16600,16600,16600,0
20231117,100200,23161960,16600,16600,16600,16600,8
20231117,100100,23029160,16600,16600,16600,16600,21
20231117,100000,22680560,16600,16600,16600,16600,1
20231117,095900,22663960,16600,16590,16600,16590,7
20231117,095800,22547810,16540,16540,16540,16540,0
20231117,095700,22547810,16540,16540,16540,16540,0
20231117,095600,22547810,16540,16540,16540,16540,0
20231117,095500,22547810,16540,16540,16540,16540,0
20231117,095400,22547810,16540,16540,16540,16540,5
20231117,095300,22465110,16530,16530,16530,16530,0
20231117,095200,22465110,16530,16530,16530,16530,0
20231117,095100,22465110,16530,16530,16530,16530,0
20231117,095000,22465110,16530,16530,16530,16530,0
20231117,094900,22465110,16530,16530,16530,16530,0
20231117,094800,22465110,16530,16530,16530,16530,0
20231117,094700,22465110,16530,16530,16530,16530,0
20231117,094600,22465110,16530,16600,16600,16530,307
20231117,094500,17387990,16630,16630,16630,16630,0
20231117,094400,17387990,16630,16630,16630,16630,0
20231117,094300,17387990,16630,16630,16630,16630,0
20231117,094200,17387990,16630,16630,16630,16630,0
20231117,094100,17387990,16630,16630,16630,16630,0
20231117,094000,17387990,16630,16630,16630,16630,2
20231117,093900,17354730,16630,16630,16630,16630,85
20231117,093800,15941180,16600,16600,16600,16600,0
20231117,093700,15941180,16600,16600,16600,16600,0
20231117,093600,15941180,16600,16600,16600,16600,7
20231117,093500,15824980,16600,16550,16600,16550,241
20231117,093400,11826580,16550,16550,16550,16550,0
20231117,093300,11826580,16550,16550,16600,16550,7
20231117,093200,11710680,16590,16590,16590,16590,0
20231117,093100,11710680,16590,16590,16590,16590,1
20231117,093000,11694090,16590,16590,16590,16590,1
20231117,092900,11677500,16590,16590,16590,16590,8
20231117,092800,11544780,16540,16540,16540,16540,0
20231117,092700,11544780,16540,16540,16540,16540,0
20231117,092600,11544780,16540,16540,16540,16540,0
20231117,092500,11544780,16540,16540,16540,16540,0
20231117,092400,11544780,16540,16540,16540,16540,0
20231117,092300,11544780,16540,16540,16540,16540,0
20231117,092200,11544780,16540,16550,16550,16540,5
20231117,092100,11462070,16550,16550,16550,16550,0
20231117,092000,11462070,16550,16550,16550,16550,0
20231117,091900,11462070,16550,16550,16550,16550,0
20231117,091800,11462070,16550,16550,16550,16550,0
20231117,091700,11462070,16550,16550,16550,16550,100
20231117,091600,9807070,16550,16550,16550,16550,0
20231117,091500,9807070,16550,16550,16550,16550,3
20231117,091400,9757420,16520,16520,16520,16520,0
20231117,091300,9757420,16520,16520,16520,16520,7
20231117,091200,9641780,16560,16560,16560,16560,0
20231117,091100,9641780,16560,16560,16560,16560,7
20231117,091000,9525860,16520,16520,16520,16520,0
20231117,090900,9525860,16520,16520,16520,16520,0
20231117,090800,9525860,16520,16520,16520,16520,51
20231117,090700,8683340,16520,16590,16590,16520,393
20231117,090600,2190400,16590,16590,16590,16590,0
20231117,090500,2190400,16590,16590,16590,16590,0
20231117,090400,2190400,16590,16590,16590,16590,12
20231117,090300,1991320,16590,16590,16590,16590,0
20231117,090200,1991320,16590,16590,16590,16590,0
20231117,090100,1991320,16590,16630,16630,16590,117
20231117,090000,49890,16630,16630,16630,16630,3