KissMeData/051500/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,192900,288383390,17490,17490,17490,17490,261
20241101,192800,288383390,17490,17490,17490,17490,0
20241101,192700,288383390,17490,17490,17490,17490,0
20241101,192600,288383390,17490,17490,17490,17490,0
20241101,192500,288383390,17490,17490,17490,17490,0
20241101,192400,288383390,17490,17490,17490,17490,0
20241101,192300,288383390,17490,17490,17490,17490,0
20241101,192200,288383390,17490,17490,17490,17490,0
20241101,192100,288383390,17490,17490,17490,17490,0
20241101,192000,288383390,17490,17490,17490,17490,0
20241101,191900,288383390,17490,17490,17490,17490,0
20241101,191800,288383390,17490,17490,17490,17490,0
20241101,191700,288383390,17490,17490,17490,17490,0
20241101,191600,288383390,17490,17490,17490,17490,0
20241101,191500,288383390,17490,17490,17490,17490,0
20241101,191400,288383390,17490,17490,17490,17490,0
20241101,191300,288383390,17490,17490,17490,17490,0
20241101,191200,288383390,17490,17490,17490,17490,0
20241101,191100,288383390,17490,17490,17490,17490,0
20241101,191000,288383390,17490,17490,17490,17490,0
20241101,190900,288383390,17490,17490,17490,17490,0
20241101,190800,288383390,17490,17490,17490,17490,0
20241101,190700,288383390,17490,17490,17490,17490,0
20241101,190600,288383390,17490,17490,17490,17490,0
20241101,190500,288383390,17490,17490,17490,17490,0
20241101,190400,288383390,17490,17490,17490,17490,0
20241101,190300,288383390,17490,17490,17490,17490,0
20241101,190200,288383390,17490,17490,17490,17490,0
20241101,190100,288383390,17490,17490,17490,17490,0
20241101,190000,288383390,17490,17490,17490,17490,0
20241101,185900,288383390,17490,17490,17490,17490,261
20241101,185800,288383390,17490,17490,17490,17490,0
20241101,185700,288383390,17490,17490,17490,17490,0
20241101,185600,288383390,17490,17490,17490,17490,0
20241101,185500,288383390,17490,17490,17490,17490,0
20241101,185400,288383390,17490,17490,17490,17490,0
20241101,185300,288383390,17490,17490,17490,17490,0
20241101,185200,288383390,17490,17490,17490,17490,0
20241101,185100,288383390,17490,17490,17490,17490,0
20241101,185000,288383390,17490,17490,17490,17490,0
20241101,184900,288383390,17490,17490,17490,17490,0
20241101,184800,288383390,17490,17490,17490,17490,0
20241101,184700,288383390,17490,17490,17490,17490,0
20241101,184600,288383390,17490,17490,17490,17490,0
20241101,184500,288383390,17490,17490,17490,17490,0
20241101,184400,288383390,17490,17490,17490,17490,0
20241101,184300,288383390,17490,17490,17490,17490,0
20241101,184200,288383390,17490,17490,17490,17490,0
20241101,184100,288383390,17490,17490,17490,17490,0
20241101,184000,288383390,17490,17490,17490,17490,0
20241101,183900,288383390,17490,17490,17490,17490,0
20241101,183800,288383390,17490,17490,17490,17490,0
20241101,183700,288383390,17490,17490,17490,17490,0
20241101,183600,288383390,17490,17490,17490,17490,0
20241101,183500,288383390,17490,17490,17490,17490,0
20241101,183400,288383390,17490,17490,17490,17490,0
20241101,183300,288383390,17490,17490,17490,17490,0
20241101,183200,288383390,17490,17490,17490,17490,0
20241101,183100,288383390,17490,17490,17490,17490,0
20241101,183000,288383390,17490,17490,17490,17490,0
20241101,182900,288383390,17490,17490,17490,17490,261
20241101,182800,288383390,17490,17490,17490,17490,0
20241101,182700,288383390,17490,17490,17490,17490,0
20241101,182600,288383390,17490,17490,17490,17490,0
20241101,182500,288383390,17490,17490,17490,17490,0
20241101,182400,288383390,17490,17490,17490,17490,0
20241101,182300,288383390,17490,17490,17490,17490,0
20241101,182200,288383390,17490,17490,17490,17490,0
20241101,182100,288383390,17490,17490,17490,17490,0
20241101,182000,288383390,17490,17490,17490,17490,0
20241101,181900,288383390,17490,17490,17490,17490,0
20241101,181800,288383390,17490,17490,17490,17490,0
20241101,181700,288383390,17490,17490,17490,17490,0
20241101,181600,288383390,17490,17490,17490,17490,0
20241101,181500,288383390,17490,17490,17490,17490,0
20241101,181400,288383390,17490,17490,17490,17490,0
20241101,181300,288383390,17490,17490,17490,17490,0
20241101,181200,288383390,17490,17490,17490,17490,0
20241101,181100,288383390,17490,17490,17490,17490,0
20241101,181000,288383390,17490,17490,17490,17490,0
20241101,180900,288383390,17490,17490,17490,17490,0
20241101,180800,288383390,17490,17490,17490,17490,0
20241101,180700,288383390,17490,17490,17490,17490,0
20241101,180600,288383390,17490,17490,17490,17490,0
20241101,180500,288383390,17490,17490,17490,17490,0
20241101,180400,288383390,17490,17490,17490,17490,0
20241101,180300,288383390,17490,17490,17490,17490,0
20241101,180200,288383390,17490,17490,17490,17490,0
20241101,180100,288383390,17490,17490,17490,17490,0
20241101,180000,288383390,17490,17490,17490,17490,0
20241101,175900,288383390,17490,17490,17490,17490,261
20241101,175800,288383390,17490,17490,17490,17490,0
20241101,175700,288383390,17490,17490,17490,17490,0
20241101,175600,288383390,17490,17490,17490,17490,0
20241101,175500,288383390,17490,17490,17490,17490,0
20241101,175400,288383390,17490,17490,17490,17490,0
20241101,175300,288383390,17490,17490,17490,17490,0
20241101,175200,288383390,17490,17490,17490,17490,0
20241101,175100,288383390,17490,17490,17490,17490,0
20241101,175000,288383390,17490,17490,17490,17490,0
20241101,174900,288383390,17490,17490,17490,17490,0
20241101,174800,288383390,17490,17490,17490,17490,0
20241101,174700,288383390,17490,17490,17490,17490,0
20241101,174600,288383390,17490,17490,17490,17490,0
20241101,174500,288383390,17490,17490,17490,17490,0
20241101,174400,288383390,17490,17490,17490,17490,0
20241101,174300,288383390,17490,17490,17490,17490,0
20241101,174200,288383390,17490,17490,17490,17490,0
20241101,174100,288383390,17490,17490,17490,17490,0
20241101,174000,288383390,17490,17490,17490,17490,0
20241101,173900,288383390,17490,17490,17490,17490,0
20241101,173800,288383390,17490,17490,17490,17490,0
20241101,173700,288383390,17490,17490,17490,17490,0
20241101,173600,288383390,17490,17490,17490,17490,0
20241101,173500,288383390,17490,17490,17490,17490,0
20241101,173400,288383390,17490,17490,17490,17490,0
20241101,173300,288383390,17490,17490,17490,17490,0
20241101,173200,288383390,17490,17490,17490,17490,0
20241101,173100,288383390,17490,17490,17490,17490,0
20241101,173000,288383390,17490,17490,17490,17490,0
20241101,172900,288383390,17490,17490,17490,17490,261
20241101,172800,288383390,17490,17490,17490,17490,0
20241101,172700,288383390,17490,17490,17490,17490,0
20241101,172600,288383390,17490,17490,17490,17490,0
20241101,172500,288383390,17490,17490,17490,17490,0
20241101,172400,288383390,17490,17490,17490,17490,0
20241101,172300,288383390,17490,17490,17490,17490,0
20241101,172200,288383390,17490,17490,17490,17490,0
20241101,172100,288383390,17490,17490,17490,17490,0
20241101,172000,288383390,17490,17490,17490,17490,0
20241101,171900,288383390,17490,17490,17490,17490,0
20241101,171800,288383390,17490,17490,17490,17490,0
20241101,171700,288383390,17490,17490,17490,17490,0
20241101,171600,288383390,17490,17490,17490,17490,0
20241101,171500,288383390,17490,17490,17490,17490,0
20241101,171400,288383390,17490,17490,17490,17490,0
20241101,171300,288383390,17490,17490,17490,17490,0
20241101,171200,288383390,17490,17490,17490,17490,0
20241101,171100,288383390,17490,17490,17490,17490,0
20241101,171000,288383390,17490,17490,17490,17490,0
20241101,170900,288383390,17490,17490,17490,17490,0
20241101,170800,288383390,17490,17490,17490,17490,0
20241101,170700,288383390,17490,17490,17490,17490,0
20241101,170600,288383390,17490,17490,17490,17490,0
20241101,170500,288383390,17490,17490,17490,17490,0
20241101,170400,288383390,17490,17490,17490,17490,0
20241101,170300,288383390,17490,17490,17490,17490,0
20241101,170200,288383390,17490,17490,17490,17490,0
20241101,170100,288383390,17490,17490,17490,17490,0
20241101,170000,288383390,17490,17490,17490,17490,0
20241101,165900,288383390,17490,17490,17490,17490,261
20241101,165800,288383390,17490,17490,17490,17490,0
20241101,165700,288383390,17490,17490,17490,17490,0
20241101,165600,288383390,17490,17490,17490,17490,0
20241101,165500,288383390,17490,17490,17490,17490,0
20241101,165400,288383390,17490,17490,17490,17490,0
20241101,165300,288383390,17490,17490,17490,17490,0
20241101,165200,288383390,17490,17490,17490,17490,0
20241101,165100,288383390,17490,17490,17490,17490,0
20241101,165000,288383390,17490,17490,17490,17490,0
20241101,164900,288383390,17490,17490,17490,17490,0
20241101,164800,288383390,17490,17490,17490,17490,0
20241101,164700,288383390,17490,17490,17490,17490,0
20241101,164600,288383390,17490,17490,17490,17490,0
20241101,164500,288383390,17490,17490,17490,17490,0
20241101,164400,288383390,17490,17490,17490,17490,0
20241101,164300,288383390,17490,17490,17490,17490,0
20241101,164200,288383390,17490,17490,17490,17490,0
20241101,164100,288383390,17490,17490,17490,17490,0
20241101,164000,288383390,17490,17490,17490,17490,0
20241101,163900,288383390,17490,17490,17490,17490,0
20241101,163800,288383390,17490,17490,17490,17490,0
20241101,163700,288383390,17490,17490,17490,17490,0
20241101,163600,288383390,17490,17490,17490,17490,0
20241101,163500,288383390,17490,17490,17490,17490,0
20241101,163400,288383390,17490,17490,17490,17490,0
20241101,163300,288383390,17490,17490,17490,17490,0
20241101,163200,288383390,17490,17490,17490,17490,0
20241101,163100,288383390,17490,17490,17490,17490,0
20241101,163000,288383390,17490,17490,17490,17490,0
20241101,162900,288383390,17490,17490,17490,17490,261
20241101,162800,288383390,17490,17490,17490,17490,0
20241101,162700,288383390,17490,17490,17490,17490,0
20241101,162600,288383390,17490,17490,17490,17490,0
20241101,162500,288383390,17490,17490,17490,17490,0
20241101,162400,288383390,17490,17490,17490,17490,0
20241101,162300,288383390,17490,17490,17490,17490,0
20241101,162200,288383390,17490,17490,17490,17490,0
20241101,162100,288383390,17490,17490,17490,17490,0
20241101,162000,288383390,17490,17490,17490,17490,0
20241101,161900,288383390,17490,17490,17490,17490,0
20241101,161800,288383390,17490,17490,17490,17490,0
20241101,161700,288383390,17490,17490,17490,17490,0
20241101,161600,288383390,17490,17490,17490,17490,0
20241101,161500,288383390,17490,17490,17490,17490,0
20241101,161400,288383390,17490,17490,17490,17490,0
20241101,161300,288383390,17490,17490,17490,17490,0
20241101,161200,288383390,17490,17490,17490,17490,0
20241101,161100,288383390,17490,17490,17490,17490,0
20241101,161000,288383390,17490,17490,17490,17490,0
20241101,160900,288383390,17490,17490,17490,17490,0
20241101,160800,288383390,17490,17490,17490,17490,0
20241101,160700,288383390,17490,17490,17490,17490,0
20241101,160600,288383390,17490,17490,17490,17490,0
20241101,160500,288383390,17490,17490,17490,17490,0
20241101,160400,288383390,17490,17490,17490,17490,0
20241101,160300,288383390,17490,17490,17490,17490,0
20241101,160200,288383390,17490,17490,17490,17490,0
20241101,160100,288383390,17490,17490,17490,17490,0
20241101,160000,288383390,17490,17490,17490,17490,0
20241101,155900,288383390,17490,17490,17490,17490,261
20241101,155800,288383390,17490,17490,17490,17490,0
20241101,155700,288383390,17490,17490,17490,17490,0
20241101,155600,288383390,17490,17490,17490,17490,0
20241101,155500,288383390,17490,17490,17490,17490,0
20241101,155400,288383390,17490,17490,17490,17490,0
20241101,155300,288383390,17490,17490,17490,17490,0
20241101,155200,288383390,17490,17490,17490,17490,0
20241101,155100,288383390,17490,17490,17490,17490,0
20241101,155000,288383390,17490,17490,17490,17490,0
20241101,154900,288383390,17490,17490,17490,17490,0
20241101,154800,288383390,17490,17490,17490,17490,0
20241101,154700,288383390,17490,17490,17490,17490,0
20241101,154600,288383390,17490,17490,17490,17490,0
20241101,154500,288383390,17490,17490,17490,17490,0
20241101,154400,288383390,17490,17490,17490,17490,0
20241101,154300,288383390,17490,17490,17490,17490,0
20241101,154200,288383390,17490,17490,17490,17490,0
20241101,154100,288383390,17490,17490,17490,17490,0
20241101,154000,288383390,17490,17490,17490,17490,0
20241101,153900,288383390,17490,17490,17490,17490,0
20241101,153800,288383390,17490,17490,17490,17490,0
20241101,153700,288383390,17490,17490,17490,17490,0
20241101,153600,288383390,17490,17490,17490,17490,0
20241101,153500,288383390,17490,17490,17490,17490,0
20241101,153400,288383390,17490,17490,17490,17490,0
20241101,153300,288383390,17490,17490,17490,17490,0
20241101,153200,288383390,17490,17490,17490,17490,0
20241101,153100,288383390,17490,17490,17490,17490,0
20241101,153000,288383390,17490,17490,17490,17490,261
20241101,152900,283818500,17490,17490,17490,17490,0
20241101,152800,283818500,17490,17490,17490,17490,0
20241101,152700,283818500,17490,17490,17490,17490,0
20241101,152600,283818500,17490,17490,17490,17490,0
20241101,152500,283818500,17490,17490,17490,17490,0
20241101,152400,283818500,17490,17490,17490,17490,0
20241101,152300,283818500,17490,17490,17490,17490,0
20241101,152200,283818500,17490,17490,17490,17490,0
20241101,152100,283818500,17490,17490,17490,17490,0
20241101,152000,283818500,17490,17490,17490,17490,0
20241101,151900,283818500,17490,17500,17500,17490,81
20241101,151800,282401200,17490,17490,17490,17490,7
20241101,151700,282278770,17500,17500,17500,17500,0
20241101,151600,282278770,17500,17520,17520,17500,47
20241101,151500,281455950,17520,17510,17520,17500,51
20241101,151400,280563380,17530,17530,17530,17530,0
20241101,151300,280563380,17530,17530,17530,17530,0
20241101,151200,280563380,17530,17530,17530,17530,0
20241101,151100,280563380,17530,17530,17530,17530,0
20241101,151000,280563380,17530,17530,17530,17530,0
20241101,150900,280563380,17530,17530,17530,17530,0
20241101,150800,280563380,17530,17520,17530,17480,1748
20241101,150700,249978320,17530,17530,17530,17530,0
20241101,150600,249978320,17530,17530,17530,17530,0
20241101,150500,249978320,17530,17530,17530,17530,0
20241101,150400,249978320,17530,17540,17540,17530,182
20241101,150300,246786300,17540,17540,17540,17540,0
20241101,150200,246786300,17540,17540,17540,17540,0
20241101,150100,246786300,17540,17540,17550,17540,212
20241101,150000,243067810,17540,17540,17540,17540,318
20241101,145900,237490090,17550,17550,17550,17550,0
20241101,145800,237490090,17550,17550,17550,17550,0
20241101,145700,237490090,17550,17550,17550,17550,0
20241101,145600,237490090,17550,17550,17550,17550,0
20241101,145500,237490090,17550,17550,17550,17550,0
20241101,145400,237490090,17550,17550,17550,17550,49
20241101,145300,236630140,17550,17550,17550,17550,1
20241101,145200,236612590,17540,17540,17540,17540,0
20241101,145100,236612590,17540,17540,17540,17540,0
20241101,145000,236612590,17540,17540,17540,17540,30
20241101,144900,236086390,17550,17550,17550,17550,0
20241101,144800,236086390,17550,17550,17550,17550,0
20241101,144700,236086390,17550,17550,17550,17550,0
20241101,144600,236086390,17550,17550,17550,17550,0
20241101,144500,236086390,17550,17550,17550,17550,0
20241101,144400,236086390,17550,17550,17550,17550,3
20241101,144300,236033740,17550,17550,17550,17550,0
20241101,144200,236033740,17550,17550,17550,17550,0
20241101,144100,236033740,17550,17550,17550,17550,100
20241101,144000,234278740,17550,17550,17550,17550,0
20241101,143900,234278740,17550,17550,17550,17550,0
20241101,143800,234278740,17550,17550,17550,17550,0
20241101,143700,234278740,17550,17550,17550,17550,0
20241101,143600,234278740,17550,17550,17550,17550,0
20241101,143500,234278740,17550,17550,17550,17550,0
20241101,143400,234278740,17550,17550,17550,17550,0
20241101,143300,234278740,17550,17550,17550,17550,10
20241101,143200,234103240,17540,17540,17540,17540,0
20241101,143100,234103240,17540,17540,17540,17540,8
20241101,143000,233962920,17540,17540,17540,17540,0
20241101,142900,233962920,17540,17540,17540,17540,1
20241101,142800,233945380,17540,17540,17540,17540,0
20241101,142700,233945380,17540,17540,17540,17540,0
20241101,142600,233945380,17540,17540,17540,17540,1
20241101,142500,233927840,17550,17550,17550,17550,0
20241101,142400,233927840,17550,17550,17550,17550,0
20241101,142300,233927840,17550,17560,17560,17500,1022
20241101,142200,216034320,17510,17510,17510,17510,0
20241101,142100,216034320,17510,17590,17590,17510,3061
20241101,142000,162334580,17590,17590,17590,17590,0
20241101,141900,162334580,17590,17590,17590,17590,0
20241101,141800,162334580,17590,17590,17590,17590,0
20241101,141700,162334580,17590,17590,17590,17590,0
20241101,141600,162334580,17590,17590,17590,17590,0
20241101,141500,162334580,17590,17590,17590,17590,0
20241101,141400,162334580,17590,17590,17590,17590,0
20241101,141300,162334580,17590,17590,17590,17590,3
20241101,141200,162281810,17590,17590,17590,17590,0
20241101,141100,162281810,17590,17590,17590,17590,0
20241101,141000,162281810,17590,17590,17590,17590,5
20241101,140900,162193860,17590,17590,17590,17590,1
20241101,140800,162176270,17590,17590,17590,17590,0
20241101,140700,162176270,17590,17590,17590,17590,0
20241101,140600,162176270,17590,17590,17590,17590,0
20241101,140500,162176270,17590,17590,17590,17590,0
20241101,140400,162176270,17590,17590,17590,17590,0
20241101,140300,162176270,17590,17590,17590,17590,0
20241101,140200,162176270,17590,17590,17590,17590,0
20241101,140100,162176270,17590,17590,17590,17590,0
20241101,140000,162176270,17590,17590,17590,17590,0
20241101,135900,162176270,17590,17590,17590,17590,0
20241101,135800,162176270,17590,17590,17590,17590,10
20241101,135700,162000370,17590,17590,17590,17590,0
20241101,135600,162000370,17590,17590,17590,17590,0
20241101,135500,162000370,17590,17590,17590,17590,0
20241101,135400,162000370,17590,17590,17590,17590,0
20241101,135300,162000370,17590,17590,17590,17590,1
20241101,135200,161982780,17590,17590,17590,17590,0
20241101,135100,161982780,17590,17590,17590,17590,0
20241101,135000,161982780,17590,17590,17590,17590,0
20241101,134900,161982780,17590,17590,17590,17590,0
20241101,134800,161982780,17590,17590,17590,17590,0
20241101,134700,161982780,17590,17590,17590,17590,0
20241101,134600,161982780,17590,17590,17590,17590,0
20241101,134500,161982780,17590,17590,17590,17590,0
20241101,134400,161982780,17590,17590,17590,17590,0
20241101,134300,161982780,17590,17590,17590,17590,2
20241101,134200,161947600,17590,17590,17590,17590,0
20241101,134100,161947600,17590,17590,17590,17590,0
20241101,134000,161947600,17590,17590,17590,17590,2
20241101,133900,161912420,17590,17590,17590,17590,0
20241101,133800,161912420,17590,17590,17590,17590,0
20241101,133700,161912420,17590,17590,17590,17590,0
20241101,133600,161912420,17590,17590,17590,17590,2
20241101,133500,161877240,17590,17590,17590,17590,0
20241101,133400,161877240,17590,17590,17590,17590,0
20241101,133300,161877240,17590,17590,17590,17590,3
20241101,133200,161824470,17590,17590,17590,17590,1
20241101,133100,161806880,17580,17580,17580,17580,0
20241101,133000,161806880,17580,17600,17600,17580,102
20241101,132900,160011720,17600,17600,17600,17600,0
20241101,132800,160011720,17600,17600,17600,17600,1
20241101,132700,159994120,17580,17580,17580,17580,0
20241101,132600,159994120,17580,17580,17580,17580,0
20241101,132500,159994120,17580,17580,17580,17580,0
20241101,132400,159994120,17580,17580,17580,17580,0
20241101,132300,159994120,17580,17590,17590,17580,71
20241101,132200,158745250,17590,17590,17590,17590,2
20241101,132100,158710070,17600,17600,17600,17600,0
20241101,132000,158710070,17600,17600,17600,17600,0
20241101,131900,158710070,17600,17600,17600,17600,40
20241101,131800,158006070,17600,17600,17600,17600,0
20241101,131700,158006070,17600,17600,17600,17600,0
20241101,131600,158006070,17600,17600,17600,17600,0
20241101,131500,158006070,17600,17600,17600,17600,0
20241101,131400,158006070,17600,17600,17600,17600,0
20241101,131300,158006070,17600,17600,17600,17600,0
20241101,131200,158006070,17600,17600,17600,17600,8
20241101,131100,157865270,17600,17600,17600,17600,1
20241101,131000,157847670,17590,17590,17590,17590,0
20241101,130900,157847670,17590,17590,17590,17590,0
20241101,130800,157847670,17590,17590,17590,17590,0
20241101,130700,157847670,17590,17590,17590,17590,0
20241101,130600,157847670,17590,17590,17590,17590,255
20241101,130500,153362220,17590,17590,17590,17590,0
20241101,130400,153362220,17590,17590,17590,17590,354
20241101,130300,147135360,17600,17600,17600,17600,0
20241101,130200,147135360,17600,17600,17600,17600,1
20241101,130100,147117760,17590,17590,17590,17590,0
20241101,130000,147117760,17590,17590,17590,17590,0
20241101,125900,147117760,17590,17590,17590,17590,0
20241101,125800,147117760,17590,17590,17590,17590,0
20241101,125700,147117760,17590,17590,17590,17590,2
20241101,125600,147082580,17590,17590,17600,17580,204
20241101,125500,143492270,17580,17620,17620,17580,1204
20241101,125400,122309750,17620,17610,17620,17610,5
20241101,125300,122221670,17620,17620,17620,17620,0
20241101,125200,122221670,17620,17620,17620,17620,0
20241101,125100,122221670,17620,17620,17620,17620,10
20241101,125000,122045470,17600,17600,17600,17600,0
20241101,124900,122045470,17600,17600,17600,17600,0
20241101,124800,122045470,17600,17600,17600,17600,0
20241101,124700,122045470,17600,17600,17600,17600,0
20241101,124600,122045470,17600,17600,17600,17600,0
20241101,124500,122045470,17600,17600,17600,17600,1
20241101,124400,122027870,17620,17620,17620,17620,0
20241101,124300,122027870,17620,17620,17620,17620,0
20241101,124200,122027870,17620,17620,17620,17620,0
20241101,124100,122027870,17620,17620,17620,17620,0
20241101,124000,122027870,17620,17620,17620,17620,0
20241101,123900,122027870,17620,17620,17620,17620,0
20241101,123800,122027870,17620,17620,17620,17620,0
20241101,123700,122027870,17620,17620,17620,17620,0
20241101,123600,122027870,17620,17620,17620,17620,0
20241101,123500,122027870,17620,17620,17620,17620,0
20241101,123400,122027870,17620,17620,17620,17620,0
20241101,123300,122027870,17620,17620,17620,17620,0
20241101,123200,122027870,17620,17620,17620,17620,0
20241101,123100,122027870,17620,17620,17620,17620,0
20241101,123000,122027870,17620,17620,17620,17620,0
20241101,122900,122027870,17620,17620,17620,17620,0
20241101,122800,122027870,17620,17620,17620,17620,0
20241101,122700,122027870,17620,17620,17620,17620,0
20241101,122600,122027870,17620,17620,17620,17620,0
20241101,122500,122027870,17620,17620,17620,17620,0
20241101,122400,122027870,17620,17620,17620,17620,0
20241101,122300,122027870,17620,17620,17620,17620,0
20241101,122200,122027870,17620,17620,17620,17620,0
20241101,122100,122027870,17620,17620,17620,17620,0
20241101,122000,122027870,17620,17620,17620,17620,1
20241101,121900,122010250,17590,17590,17590,17590,0
20241101,121800,122010250,17590,17590,17590,17590,0
20241101,121700,122010250,17590,17590,17590,17590,0
20241101,121600,122010250,17590,17590,17590,17590,0
20241101,121500,122010250,17590,17590,17590,17590,0
20241101,121400,122010250,17590,17590,17590,17590,0
20241101,121300,122010250,17590,17590,17590,17590,0
20241101,121200,122010250,17590,17590,17590,17590,0
20241101,121100,122010250,17590,17580,17590,17580,855
20241101,121000,106972470,17580,17580,17580,17580,0
20241101,120900,106972470,17580,17580,17580,17580,0
20241101,120800,106972470,17580,17580,17580,17580,0
20241101,120700,106972470,17580,17580,17580,17580,0
20241101,120600,106972470,17580,17580,17580,17580,0
20241101,120500,106972470,17580,17580,17580,17580,0
20241101,120400,106972470,17580,17580,17580,17580,5
20241101,120300,106884570,17580,17580,17580,17580,8
20241101,120200,106743930,17580,17580,17580,17580,0
20241101,120100,106743930,17580,17570,17580,17570,9
20241101,120000,106585760,17580,17580,17580,17580,0
20241101,115900,106585760,17580,17580,17580,17580,0
20241101,115800,106585760,17580,17580,17580,17580,0
20241101,115700,106585760,17580,17580,17580,17580,0
20241101,115600,106585760,17580,17580,17580,17580,0
20241101,115500,106585760,17580,17580,17580,17580,0
20241101,115400,106585760,17580,17580,17580,17580,0
20241101,115300,106585760,17580,17580,17580,17580,0
20241101,115200,106585760,17580,17580,17580,17580,30
20241101,115100,106058360,17580,17580,17580,17580,20
20241101,115000,105706760,17580,17580,17580,17580,0
20241101,114900,105706760,17580,17580,17580,17580,0
20241101,114800,105706760,17580,17580,17580,17580,0
20241101,114700,105706760,17580,17580,17580,17580,0
20241101,114600,105706760,17580,17580,17580,17580,0
20241101,114500,105706760,17580,17580,17580,17580,0
20241101,114400,105706760,17580,17580,17580,17580,0
20241101,114300,105706760,17580,17580,17580,17580,0
20241101,114200,105706760,17580,17580,17580,17580,0
20241101,114100,105706760,17580,17580,17580,17570,14
20241101,114000,105460660,17580,17580,17580,17580,0
20241101,113900,105460660,17580,17580,17580,17580,5
20241101,113800,105372760,17570,17570,17570,17570,0
20241101,113700,105372760,17570,17570,17570,17570,2
20241101,113600,105337620,17580,17580,17580,17580,0
20241101,113500,105337620,17580,17580,17580,17580,0
20241101,113400,105337620,17580,17560,17580,17560,2
20241101,113300,105302480,17540,17540,17540,17540,0
20241101,113200,105302480,17540,17540,17540,17540,0
20241101,113100,105302480,17540,17540,17540,17540,0
20241101,113000,105302480,17540,17540,17540,17540,0
20241101,112900,105302480,17540,17550,17550,17540,10
20241101,112800,105127030,17550,17550,17550,17550,0
20241101,112700,105127030,17550,17550,17550,17550,0
20241101,112600,105127030,17550,17550,17550,17550,4
20241101,112500,105056830,17540,17540,17540,17540,0
20241101,112400,105056830,17540,17540,17540,17540,0
20241101,112300,105056830,17540,17540,17540,17540,0
20241101,112200,105056830,17540,17540,17540,17540,0
20241101,112100,105056830,17540,17540,17540,17540,25
20241101,112000,104618330,17540,17540,17540,17540,0
20241101,111900,104618330,17540,17540,17540,17540,0
20241101,111800,104618330,17540,17540,17540,17540,0
20241101,111700,104618330,17540,17540,17540,17540,0
20241101,111600,104618330,17540,17540,17540,17540,0
20241101,111500,104618330,17540,17560,17560,17540,361
20241101,111400,98282700,17580,17580,17580,17580,1
20241101,111300,98265120,17570,17570,17570,17570,0
20241101,111200,98265120,17570,17570,17570,17570,0
20241101,111100,98265120,17570,17570,17570,17570,0
20241101,111000,98265120,17570,17570,17570,17570,0
20241101,110900,98265120,17570,17570,17570,17570,0
20241101,110800,98265120,17570,17570,17570,17570,0
20241101,110700,98265120,17570,17570,17570,17570,0
20241101,110600,98265120,17570,17570,17570,17570,0
20241101,110500,98265120,17570,17570,17570,17570,0
20241101,110400,98265120,17570,17570,17570,17570,2
20241101,110300,98229980,17580,17580,17580,17580,111
20241101,110200,96278600,17570,17570,17570,17570,0
20241101,110100,96278600,17570,17570,17570,17570,0
20241101,110000,96278600,17570,17570,17570,17570,20
20241101,105900,95927200,17570,17570,17570,17570,2
20241101,105800,95892060,17570,17570,17570,17570,17
20241101,105700,95593370,17570,17570,17570,17570,7
20241101,105600,95470380,17560,17560,17560,17560,0
20241101,105500,95470380,17560,17560,17560,17560,1
20241101,105400,95452820,17570,17570,17570,17570,1
20241101,105300,95435250,17560,17560,17560,17560,2
20241101,105200,95400130,17560,17560,17560,17560,1
20241101,105100,95382570,17570,17570,17570,17570,30
20241101,105000,94855470,17570,17570,17570,17570,10
20241101,104900,94679770,17570,17570,17570,17570,0
20241101,104800,94679770,17570,17570,17570,17570,5
20241101,104700,94591920,17570,17570,17570,17570,20
20241101,104600,94240520,17560,17560,17560,17560,50
20241101,104500,93362520,17550,17550,17550,17550,0
20241101,104400,93362520,17550,17550,17550,17550,0
20241101,104300,93362520,17550,17550,17550,17550,0
20241101,104200,93362520,17550,17550,17550,17550,4
20241101,104100,93292320,17550,17550,17550,17550,0
20241101,104000,93292320,17550,17550,17550,17550,0
20241101,103900,93292320,17550,17550,17550,17550,0
20241101,103800,93292320,17550,17550,17550,17550,0
20241101,103700,93292320,17550,17550,17550,17550,0
20241101,103600,93292320,17550,17550,17550,17550,0
20241101,103500,93292320,17550,17550,17550,17550,0
20241101,103400,93292320,17550,17550,17550,17550,0
20241101,103300,93292320,17550,17550,17550,17550,0
20241101,103200,93292320,17550,17550,17550,17550,11
20241101,103100,93099270,17570,17570,17570,17570,1
20241101,103000,93081700,17540,17550,17550,17540,305
20241101,102900,87731970,17570,17570,17570,17570,0
20241101,102800,87731970,17570,17560,17570,17560,162
20241101,102700,84886760,17540,17540,17540,17540,0
20241101,102600,84886760,17540,17540,17540,17540,0
20241101,102500,84886760,17540,17540,17540,17540,0
20241101,102400,84886760,17540,17540,17540,17540,0
20241101,102300,84886760,17540,17540,17540,17540,0
20241101,102200,84886760,17540,17550,17550,17540,459
20241101,102100,76835890,17550,17550,17550,17550,0
20241101,102000,76835890,17550,17550,17550,17550,242
20241101,101900,72588790,17560,17560,17560,17560,1
20241101,101800,72571230,17550,17550,17550,17550,306
20241101,101700,67200930,17550,17550,17550,17550,0
20241101,101600,67200930,17550,17550,17550,17550,0
20241101,101500,67200930,17550,17550,17550,17550,0
20241101,101400,67200930,17550,17550,17550,17550,0
20241101,101300,67200930,17550,17550,17550,17550,0
20241101,101200,67200930,17550,17550,17550,17550,0
20241101,101100,67200930,17550,17550,17550,17550,0
20241101,101000,67200930,17550,17550,17550,17550,5
20241101,100900,67113180,17550,17550,17550,17550,4
20241101,100800,67042980,17550,17560,17560,17550,31
20241101,100700,66498790,17550,17550,17550,17550,6
20241101,100600,66393490,17540,17540,17540,17540,0
20241101,100500,66393490,17540,17550,17550,17540,193
20241101,100400,63006370,17570,17570,17570,17570,0
20241101,100300,63006370,17570,17570,17570,17570,0
20241101,100200,63006370,17570,17570,17570,17570,1
20241101,100100,62988800,17570,17570,17570,17570,0
20241101,100000,62988800,17570,17570,17570,17570,0
20241101,095900,62988800,17570,17570,17570,17570,2
20241101,095800,62953660,17570,17570,17570,17570,0
20241101,095700,62953660,17570,17570,17570,17570,0
20241101,095600,62953660,17570,17570,17570,17570,1
20241101,095500,62936090,17570,17570,17570,17570,0
20241101,095400,62936090,17570,17570,17570,17570,0
20241101,095300,62936090,17570,17570,17570,17570,0
20241101,095200,62936090,17570,17570,17570,17570,0
20241101,095100,62936090,17570,17570,17570,17570,4
20241101,095000,62865810,17570,17570,17570,17570,0
20241101,094900,62865810,17570,17560,17570,17560,10
20241101,094800,62690130,17570,17570,17570,17570,0
20241101,094700,62690130,17570,17570,17570,17570,115
20241101,094600,60669580,17570,17570,17580,17550,204
20241101,094500,57084330,17570,17570,17570,17570,0
20241101,094400,57084330,17570,17570,17570,17550,61
20241101,094300,56013180,17570,17570,17570,17570,1
20241101,094200,55995610,17580,17580,17580,17580,0
20241101,094100,55995610,17580,17580,17580,17580,51
20241101,094000,55099030,17580,17580,17580,17580,0
20241101,093900,55099030,17580,17580,17580,17580,9
20241101,093800,54940810,17580,17580,17580,17580,1
20241101,093700,54923230,17580,17580,17580,17580,1
20241101,093600,54905650,17580,17580,17580,17580,0
20241101,093500,54905650,17580,17580,17580,17580,1
20241101,093400,54888070,17580,17580,17580,17580,0
20241101,093300,54888070,17580,17580,17580,17580,0
20241101,093200,54888070,17580,17580,17580,17580,1
20241101,093100,54870490,17580,17580,17580,17580,4
20241101,093000,54800170,17580,17560,17580,17560,11
20241101,092900,54606820,17580,17580,17580,17580,0
20241101,092800,54606820,17580,17580,17580,17580,0
20241101,092700,54606820,17580,17580,17580,17580,1
20241101,092600,54589240,17580,17580,17580,17580,1
20241101,092500,54571660,17510,17510,17510,17510,0
20241101,092400,54571660,17510,17520,17520,17510,500
20241101,092300,45815750,17530,17550,17550,17530,65
20241101,092200,44676060,17580,17580,17580,17580,11
20241101,092100,44482680,17550,17550,17550,17550,0
20241101,092000,44482680,17550,17550,17550,17550,0
20241101,091900,44482680,17550,17550,17550,17550,313
20241101,091800,38989530,17520,17580,17580,17510,1646
20241101,091700,10137820,17580,17590,17590,17580,102
20241101,091600,8344160,17590,17690,17690,17590,156
20241101,091500,5598580,17680,17680,17680,17680,1
20241101,091400,5580900,17600,17600,17600,17600,0
20241101,091300,5580900,17600,17600,17600,17600,0
20241101,091200,5580900,17600,17600,17600,17600,0
20241101,091100,5580900,17600,17600,17600,17600,0
20241101,091000,5580900,17600,17600,17600,17600,0
20241101,090900,5580900,17600,17700,17700,17600,24
20241101,090800,5158000,17700,17700,17700,17700,0
20241101,090700,5158000,17700,17700,17700,17700,0
20241101,090600,5158000,17700,17700,17700,17700,0
20241101,090500,5158000,17700,17700,17700,17700,0
20241101,090400,5158000,17700,17700,17700,17700,1
20241101,090300,5140300,17550,17550,17550,17550,0
20241101,090200,5140300,17550,17550,17550,17550,0
20241101,090100,5140300,17550,17620,17620,17550,201
20241101,090000,1603220,17610,17620,17620,17610,91