KissMeData/051500/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,193100,104536040,17600,17600,17600,17600,77
20241121,193000,104536040,17600,17600,17600,17600,0
20241121,192900,104536040,17600,17600,17600,17600,0
20241121,192800,104536040,17600,17600,17600,17600,0
20241121,192700,104536040,17600,17600,17600,17600,0
20241121,192600,104536040,17600,17600,17600,17600,0
20241121,192500,104536040,17600,17600,17600,17600,0
20241121,192400,104536040,17600,17600,17600,17600,0
20241121,192300,104536040,17600,17600,17600,17600,0
20241121,192200,104536040,17600,17600,17600,17600,0
20241121,192100,104536040,17600,17600,17600,17600,0
20241121,192000,104536040,17600,17600,17600,17600,0
20241121,191900,104536040,17600,17600,17600,17600,0
20241121,191800,104536040,17600,17600,17600,17600,0
20241121,191700,104536040,17600,17600,17600,17600,0
20241121,191600,104536040,17600,17600,17600,17600,0
20241121,191500,104536040,17600,17600,17600,17600,0
20241121,191400,104536040,17600,17600,17600,17600,0
20241121,191300,104536040,17600,17600,17600,17600,0
20241121,191200,104536040,17600,17600,17600,17600,0
20241121,191100,104536040,17600,17600,17600,17600,0
20241121,191000,104536040,17600,17600,17600,17600,0
20241121,190900,104536040,17600,17600,17600,17600,0
20241121,190800,104536040,17600,17600,17600,17600,0
20241121,190700,104536040,17600,17600,17600,17600,0
20241121,190600,104536040,17600,17600,17600,17600,0
20241121,190500,104536040,17600,17600,17600,17600,0
20241121,190400,104536040,17600,17600,17600,17600,0
20241121,190300,104536040,17600,17600,17600,17600,0
20241121,190200,104536040,17600,17600,17600,17600,0
20241121,190100,104536040,17600,17600,17600,17600,77
20241121,190000,104536040,17600,17600,17600,17600,0
20241121,185900,104536040,17600,17600,17600,17600,0
20241121,185800,104536040,17600,17600,17600,17600,0
20241121,185700,104536040,17600,17600,17600,17600,0
20241121,185600,104536040,17600,17600,17600,17600,0
20241121,185500,104536040,17600,17600,17600,17600,0
20241121,185400,104536040,17600,17600,17600,17600,0
20241121,185300,104536040,17600,17600,17600,17600,0
20241121,185200,104536040,17600,17600,17600,17600,0
20241121,185100,104536040,17600,17600,17600,17600,0
20241121,185000,104536040,17600,17600,17600,17600,0
20241121,184900,104536040,17600,17600,17600,17600,0
20241121,184800,104536040,17600,17600,17600,17600,0
20241121,184700,104536040,17600,17600,17600,17600,0
20241121,184600,104536040,17600,17600,17600,17600,0
20241121,184500,104536040,17600,17600,17600,17600,0
20241121,184400,104536040,17600,17600,17600,17600,0
20241121,184300,104536040,17600,17600,17600,17600,0
20241121,184200,104536040,17600,17600,17600,17600,0
20241121,184100,104536040,17600,17600,17600,17600,0
20241121,184000,104536040,17600,17600,17600,17600,0
20241121,183900,104536040,17600,17600,17600,17600,0
20241121,183800,104536040,17600,17600,17600,17600,0
20241121,183700,104536040,17600,17600,17600,17600,0
20241121,183600,104536040,17600,17600,17600,17600,0
20241121,183500,104536040,17600,17600,17600,17600,0
20241121,183400,104536040,17600,17600,17600,17600,0
20241121,183300,104536040,17600,17600,17600,17600,0
20241121,183200,104536040,17600,17600,17600,17600,0
20241121,183100,104536040,17600,17600,17600,17600,77
20241121,183000,104536040,17600,17600,17600,17600,0
20241121,182900,104536040,17600,17600,17600,17600,0
20241121,182800,104536040,17600,17600,17600,17600,0
20241121,182700,104536040,17600,17600,17600,17600,0
20241121,182600,104536040,17600,17600,17600,17600,0
20241121,182500,104536040,17600,17600,17600,17600,0
20241121,182400,104536040,17600,17600,17600,17600,0
20241121,182300,104536040,17600,17600,17600,17600,0
20241121,182200,104536040,17600,17600,17600,17600,0
20241121,182100,104536040,17600,17600,17600,17600,0
20241121,182000,104536040,17600,17600,17600,17600,0
20241121,181900,104536040,17600,17600,17600,17600,0
20241121,181800,104536040,17600,17600,17600,17600,0
20241121,181700,104536040,17600,17600,17600,17600,0
20241121,181600,104536040,17600,17600,17600,17600,0
20241121,181500,104536040,17600,17600,17600,17600,0
20241121,181400,104536040,17600,17600,17600,17600,0
20241121,181300,104536040,17600,17600,17600,17600,0
20241121,181200,104536040,17600,17600,17600,17600,0
20241121,181100,104536040,17600,17600,17600,17600,0
20241121,181000,104536040,17600,17600,17600,17600,0
20241121,180900,104536040,17600,17600,17600,17600,0
20241121,180800,104536040,17600,17600,17600,17600,0
20241121,180700,104536040,17600,17600,17600,17600,0
20241121,180600,104536040,17600,17600,17600,17600,0
20241121,180500,104536040,17600,17600,17600,17600,0
20241121,180400,104536040,17600,17600,17600,17600,0
20241121,180300,104536040,17600,17600,17600,17600,0
20241121,180200,104536040,17600,17600,17600,17600,0
20241121,180100,104536040,17600,17600,17600,17600,77
20241121,180000,104536040,17600,17600,17600,17600,0
20241121,175900,104536040,17600,17600,17600,17600,0
20241121,175800,104536040,17600,17600,17600,17600,0
20241121,175700,104536040,17600,17600,17600,17600,0
20241121,175600,104536040,17600,17600,17600,17600,0
20241121,175500,104536040,17600,17600,17600,17600,0
20241121,175400,104536040,17600,17600,17600,17600,0
20241121,175300,104536040,17600,17600,17600,17600,0
20241121,175200,104536040,17600,17600,17600,17600,0
20241121,175100,104536040,17600,17600,17600,17600,0
20241121,175000,104536040,17600,17600,17600,17600,0
20241121,174900,104536040,17600,17600,17600,17600,0
20241121,174800,104536040,17600,17600,17600,17600,0
20241121,174700,104536040,17600,17600,17600,17600,0
20241121,174600,104536040,17600,17600,17600,17600,0
20241121,174500,104536040,17600,17600,17600,17600,0
20241121,174400,104536040,17600,17600,17600,17600,0
20241121,174300,104536040,17600,17600,17600,17600,0
20241121,174200,104536040,17600,17600,17600,17600,0
20241121,174100,104536040,17600,17600,17600,17600,0
20241121,174000,104536040,17600,17600,17600,17600,0
20241121,173900,104536040,17600,17600,17600,17600,0
20241121,173800,104536040,17600,17600,17600,17600,0
20241121,173700,104536040,17600,17600,17600,17600,0
20241121,173600,104536040,17600,17600,17600,17600,0
20241121,173500,104536040,17600,17600,17600,17600,0
20241121,173400,104536040,17600,17600,17600,17600,0
20241121,173300,104536040,17600,17600,17600,17600,0
20241121,173200,104536040,17600,17600,17600,17600,0
20241121,173100,104536040,17600,17600,17600,17600,77
20241121,173000,104536040,17600,17600,17600,17600,0
20241121,172900,104536040,17600,17600,17600,17600,0
20241121,172800,104536040,17600,17600,17600,17600,0
20241121,172700,104536040,17600,17600,17600,17600,0
20241121,172600,104536040,17600,17600,17600,17600,0
20241121,172500,104536040,17600,17600,17600,17600,0
20241121,172400,104536040,17600,17600,17600,17600,0
20241121,172300,104536040,17600,17600,17600,17600,0
20241121,172200,104536040,17600,17600,17600,17600,0
20241121,172100,104536040,17600,17600,17600,17600,0
20241121,172000,104536040,17600,17600,17600,17600,0
20241121,171900,104536040,17600,17600,17600,17600,0
20241121,171800,104536040,17600,17600,17600,17600,0
20241121,171700,104536040,17600,17600,17600,17600,0
20241121,171600,104536040,17600,17600,17600,17600,0
20241121,171500,104536040,17600,17600,17600,17600,0
20241121,171400,104536040,17600,17600,17600,17600,0
20241121,171300,104536040,17600,17600,17600,17600,0
20241121,171200,104536040,17600,17600,17600,17600,0
20241121,171100,104536040,17600,17600,17600,17600,0
20241121,171000,104536040,17600,17600,17600,17600,0
20241121,170900,104536040,17600,17600,17600,17600,0
20241121,170800,104536040,17600,17600,17600,17600,0
20241121,170700,104536040,17600,17600,17600,17600,0
20241121,170600,104536040,17600,17600,17600,17600,0
20241121,170500,104536040,17600,17600,17600,17600,0
20241121,170400,104536040,17600,17600,17600,17600,0
20241121,170300,104536040,17600,17600,17600,17600,0
20241121,170200,104536040,17600,17600,17600,17600,0
20241121,170100,104536040,17600,17600,17600,17600,77
20241121,170000,104536040,17600,17600,17600,17600,0
20241121,165900,104536040,17600,17600,17600,17600,0
20241121,165800,104536040,17600,17600,17600,17600,0
20241121,165700,104536040,17600,17600,17600,17600,0
20241121,165600,104536040,17600,17600,17600,17600,0
20241121,165500,104536040,17600,17600,17600,17600,0
20241121,165400,104536040,17600,17600,17600,17600,0
20241121,165300,104536040,17600,17600,17600,17600,0
20241121,165200,104536040,17600,17600,17600,17600,0
20241121,165100,104536040,17600,17600,17600,17600,0
20241121,165000,104536040,17600,17600,17600,17600,0
20241121,164900,104536040,17600,17600,17600,17600,0
20241121,164800,104536040,17600,17600,17600,17600,0
20241121,164700,104536040,17600,17600,17600,17600,0
20241121,164600,104536040,17600,17600,17600,17600,0
20241121,164500,104536040,17600,17600,17600,17600,0
20241121,164400,104536040,17600,17600,17600,17600,0
20241121,164300,104536040,17600,17600,17600,17600,0
20241121,164200,104536040,17600,17600,17600,17600,0
20241121,164100,104536040,17600,17600,17600,17600,0
20241121,164000,104536040,17600,17600,17600,17600,0
20241121,163900,104536040,17600,17600,17600,17600,0
20241121,163800,104536040,17600,17600,17600,17600,0
20241121,163700,104536040,17600,17600,17600,17600,0
20241121,163600,104536040,17600,17600,17600,17600,0
20241121,163500,104536040,17600,17600,17600,17600,0
20241121,163400,104536040,17600,17600,17600,17600,0
20241121,163300,104536040,17600,17600,17600,17600,0
20241121,163200,104536040,17600,17600,17600,17600,0
20241121,163100,104536040,17600,17600,17600,17600,77
20241121,163000,104536040,17600,17600,17600,17600,0
20241121,162900,104536040,17600,17600,17600,17600,0
20241121,162800,104536040,17600,17600,17600,17600,0
20241121,162700,104536040,17600,17600,17600,17600,0
20241121,162600,104536040,17600,17600,17600,17600,0
20241121,162500,104536040,17600,17600,17600,17600,0
20241121,162400,104536040,17600,17600,17600,17600,0
20241121,162300,104536040,17600,17600,17600,17600,0
20241121,162200,104536040,17600,17600,17600,17600,0
20241121,162100,104536040,17600,17600,17600,17600,0
20241121,162000,104536040,17600,17600,17600,17600,0
20241121,161900,104536040,17600,17600,17600,17600,0
20241121,161800,104536040,17600,17600,17600,17600,0
20241121,161700,104536040,17600,17600,17600,17600,0
20241121,161600,104536040,17600,17600,17600,17600,0
20241121,161500,104536040,17600,17600,17600,17600,0
20241121,161400,104536040,17600,17600,17600,17600,0
20241121,161300,104536040,17600,17600,17600,17600,0
20241121,161200,104536040,17600,17600,17600,17600,0
20241121,161100,104536040,17600,17600,17600,17600,0
20241121,161000,104536040,17600,17600,17600,17600,0
20241121,160900,104536040,17600,17600,17600,17600,0
20241121,160800,104536040,17600,17600,17600,17600,0
20241121,160700,104536040,17600,17600,17600,17600,0
20241121,160600,104536040,17600,17600,17600,17600,0
20241121,160500,104536040,17600,17600,17600,17600,0
20241121,160400,104536040,17600,17600,17600,17600,0
20241121,160300,104536040,17600,17600,17600,17600,0
20241121,160200,104536040,17600,17600,17600,17600,0
20241121,160100,104536040,17600,17600,17600,17600,77
20241121,160000,104536040,17600,17600,17600,17600,0
20241121,155900,104536040,17600,17600,17600,17600,0
20241121,155800,104536040,17600,17600,17600,17600,0
20241121,155700,104536040,17600,17600,17600,17600,0
20241121,155600,104536040,17600,17600,17600,17600,0
20241121,155500,104536040,17600,17600,17600,17600,0
20241121,155400,104536040,17600,17600,17600,17600,0
20241121,155300,104536040,17600,17600,17600,17600,0
20241121,155200,104536040,17600,17600,17600,17600,0
20241121,155100,104536040,17600,17600,17600,17600,0
20241121,155000,104536040,17600,17600,17600,17600,0
20241121,154900,104536040,17600,17600,17600,17600,0
20241121,154800,104536040,17600,17600,17600,17600,0
20241121,154700,104536040,17600,17600,17600,17600,0
20241121,154600,104536040,17600,17600,17600,17600,0
20241121,154500,104536040,17600,17600,17600,17600,0
20241121,154400,104536040,17600,17600,17600,17600,0
20241121,154300,104536040,17600,17600,17600,17600,0
20241121,154200,104536040,17600,17600,17600,17600,0
20241121,154100,104536040,17600,17600,17600,17600,0
20241121,154000,104536040,17600,17600,17600,17600,0
20241121,153900,104536040,17600,17600,17600,17600,0
20241121,153800,104536040,17600,17600,17600,17600,0
20241121,153700,104536040,17600,17600,17600,17600,0
20241121,153600,104536040,17600,17600,17600,17600,0
20241121,153500,104536040,17600,17600,17600,17600,0
20241121,153400,104536040,17600,17600,17600,17600,0
20241121,153300,104536040,17600,17600,17600,17600,0
20241121,153200,104536040,17600,17600,17600,17600,0
20241121,153100,104536040,17600,17600,17600,17600,77
20241121,153000,104536040,17600,17600,17600,17600,77
20241121,152900,103180840,17600,17600,17600,17600,0
20241121,152800,103180840,17600,17600,17600,17600,0
20241121,152700,103180840,17600,17600,17600,17600,0
20241121,152600,103180840,17600,17600,17600,17600,0
20241121,152500,103180840,17600,17600,17600,17600,0
20241121,152400,103180840,17600,17600,17600,17600,0
20241121,152300,103180840,17600,17600,17600,17600,0
20241121,152200,103180840,17600,17600,17600,17600,0
20241121,152100,103180840,17600,17600,17600,17600,0
20241121,152000,103180840,17600,17600,17600,17600,0
20241121,151900,103180840,17600,17600,17600,17600,12
20241121,151800,102969640,17600,17640,17640,17600,553
20241121,151700,93220830,17620,17620,17620,17620,0
20241121,151600,93220830,17620,17620,17620,17620,0
20241121,151500,93220830,17620,17620,17620,17620,0
20241121,151400,93220830,17620,17620,17620,17620,0
20241121,151300,93220830,17620,17620,17620,17620,0
20241121,151200,93220830,17620,17620,17620,17620,0
20241121,151100,93220830,17620,17620,17620,17620,0
20241121,151000,93220830,17620,17620,17620,17620,0
20241121,150900,93220830,17620,17620,17620,17620,2
20241121,150800,93185590,17640,17640,17640,17640,0
20241121,150700,93185590,17640,17640,17640,17640,0
20241121,150600,93185590,17640,17640,17640,17640,0
20241121,150500,93185590,17640,17640,17640,17640,0
20241121,150400,93185590,17640,17640,17640,17640,0
20241121,150300,93185590,17640,17640,17640,17640,0
20241121,150200,93185590,17640,17640,17640,17640,0
20241121,150100,93185590,17640,17640,17640,17640,0
20241121,150000,93185590,17640,17640,17640,17640,0
20241121,145900,93185590,17640,17640,17640,17640,0
20241121,145800,93185590,17640,17640,17640,17640,0
20241121,145700,93185590,17640,17640,17640,17640,0
20241121,145600,93185590,17640,17640,17640,17640,0
20241121,145500,93185590,17640,17640,17640,17640,2
20241121,145400,93150310,17640,17640,17640,17640,0
20241121,145300,93150310,17640,17640,17640,17640,0
20241121,145200,93150310,17640,17640,17640,17640,0
20241121,145100,93150310,17640,17640,17640,17640,0
20241121,145000,93150310,17640,17640,17640,17640,0
20241121,144900,93150310,17640,17640,17640,17640,0
20241121,144800,93150310,17640,17640,17640,17640,0
20241121,144700,93150310,17640,17640,17640,17640,0
20241121,144600,93150310,17640,17640,17640,17640,0
20241121,144500,93150310,17640,17640,17640,17640,0
20241121,144400,93150310,17640,17640,17640,17640,0
20241121,144300,93150310,17640,17640,17640,17640,0
20241121,144200,93150310,17640,17640,17640,17640,1
20241121,144100,93132670,17640,17640,17640,17640,0
20241121,144000,93132670,17640,17640,17640,17640,0
20241121,143900,93132670,17640,17640,17640,17640,0
20241121,143800,93132670,17640,17640,17640,17640,1
20241121,143700,93115030,17650,17650,17650,17650,0
20241121,143600,93115030,17650,17650,17650,17650,0
20241121,143500,93115030,17650,17650,17650,17650,0
20241121,143400,93115030,17650,17650,17650,17650,0
20241121,143300,93115030,17650,17650,17650,17650,0
20241121,143200,93115030,17650,17650,17650,17650,0
20241121,143100,93115030,17650,17650,17650,17650,0
20241121,143000,93115030,17650,17650,17650,17650,0
20241121,142900,93115030,17650,17650,17650,17650,0
20241121,142800,93115030,17650,17650,17650,17650,0
20241121,142700,93115030,17650,17650,17650,17650,0
20241121,142600,93115030,17650,17650,17650,17650,0
20241121,142500,93115030,17650,17650,17650,17650,50
20241121,142400,92232530,17650,17650,17650,17650,0
20241121,142300,92232530,17650,17650,17650,17650,0
20241121,142200,92232530,17650,17650,17650,17650,0
20241121,142100,92232530,17650,17650,17650,17650,0
20241121,142000,92232530,17650,17650,17650,17650,0
20241121,141900,92232530,17650,17650,17650,17650,0
20241121,141800,92232530,17650,17650,17650,17650,0
20241121,141700,92232530,17650,17650,17650,17650,0
20241121,141600,92232530,17650,17650,17650,17650,0
20241121,141500,92232530,17650,17650,17650,17650,0
20241121,141400,92232530,17650,17650,17650,17650,0
20241121,141300,92232530,17650,17650,17650,17650,0
20241121,141200,92232530,17650,17650,17650,17650,0
20241121,141100,92232530,17650,17650,17650,17650,0
20241121,141000,92232530,17650,17650,17650,17650,0
20241121,140900,92232530,17650,17650,17650,17650,0
20241121,140800,92232530,17650,17650,17650,17650,0
20241121,140700,92232530,17650,17650,17650,17650,0
20241121,140600,92232530,17650,17650,17650,17650,58
20241121,140500,91208830,17650,17650,17650,17650,20
20241121,140400,90855830,17660,17660,17660,17660,0
20241121,140300,90855830,17660,17660,17660,17660,0
20241121,140200,90855830,17660,17660,17660,17660,0
20241121,140100,90855830,17660,17660,17660,17660,0
20241121,140000,90855830,17660,17660,17660,17660,0
20241121,135900,90855830,17660,17660,17660,17660,0
20241121,135800,90855830,17660,17660,17660,17660,0
20241121,135700,90855830,17660,17660,17660,17660,0
20241121,135600,90855830,17660,17660,17660,17660,0
20241121,135500,90855830,17660,17660,17660,17660,0
20241121,135400,90855830,17660,17660,17660,17660,0
20241121,135300,90855830,17660,17660,17660,17660,0
20241121,135200,90855830,17660,17660,17660,17660,0
20241121,135100,90855830,17660,17680,17680,17660,64
20241121,135000,89724710,17680,17680,17680,17680,2
20241121,134900,89689350,17680,17680,17680,17680,0
20241121,134800,89689350,17680,17680,17680,17680,0
20241121,134700,89689350,17680,17680,17680,17680,0
20241121,134600,89689350,17680,17680,17680,17680,0
20241121,134500,89689350,17680,17680,17680,17680,0
20241121,134400,89689350,17680,17680,17680,17680,0
20241121,134300,89689350,17680,17680,17680,17680,0
20241121,134200,89689350,17680,17680,17680,17680,0
20241121,134100,89689350,17680,17680,17680,17680,0
20241121,134000,89689350,17680,17680,17680,17680,0
20241121,133900,89689350,17680,17680,17680,17680,50
20241121,133800,88805350,17680,17680,17680,17680,23
20241121,133700,88398710,17680,17680,17680,17680,0
20241121,133600,88398710,17680,17680,17680,17680,0
20241121,133500,88398710,17680,17680,17680,17680,0
20241121,133400,88398710,17680,17680,17680,17680,0
20241121,133300,88398710,17680,17680,17680,17680,0
20241121,133200,88398710,17680,17680,17680,17680,0
20241121,133100,88398710,17680,17680,17680,17680,0
20241121,133000,88398710,17680,17680,17680,17680,0
20241121,132900,88398710,17680,17680,17680,17680,0
20241121,132800,88398710,17680,17680,17680,17680,0
20241121,132700,88398710,17680,17680,17680,17680,0
20241121,132600,88398710,17680,17680,17680,17680,0
20241121,132500,88398710,17680,17680,17680,17680,0
20241121,132400,88398710,17680,17680,17680,17680,0
20241121,132300,88398710,17680,17680,17680,17680,0
20241121,132200,88398710,17680,17680,17680,17680,0
20241121,132100,88398710,17680,17680,17680,17680,0
20241121,132000,88398710,17680,17650,17680,17650,2
20241121,131900,88363380,17680,17640,17680,17640,11
20241121,131800,88168940,17680,17680,17680,17680,0
20241121,131700,88168940,17680,17680,17680,17680,0
20241121,131600,88168940,17680,17650,17680,17650,90
20241121,131500,86579240,17650,17650,17650,17650,0
20241121,131400,86579240,17650,17610,17650,17610,2
20241121,131300,86543980,17650,17650,17650,17650,1
20241121,131200,86526330,17590,17590,17590,17590,0
20241121,131100,86526330,17590,17580,17590,17580,1684
20241121,131000,56919270,17560,17560,17560,17560,0
20241121,130900,56919270,17560,17560,17560,17560,0
20241121,130800,56919270,17560,17560,17560,17560,0
20241121,130700,56919270,17560,17560,17560,17560,0
20241121,130600,56919270,17560,17560,17560,17560,0
20241121,130500,56919270,17560,17560,17560,17560,0
20241121,130400,56919270,17560,17560,17560,17560,0
20241121,130300,56919270,17560,17560,17560,17560,0
20241121,130200,56919270,17560,17560,17560,17560,0
20241121,130100,56919270,17560,17560,17560,17560,1
20241121,130000,56901710,17580,17580,17580,17580,0
20241121,125900,56901710,17580,17580,17580,17580,0
20241121,125800,56901710,17580,17580,17580,17580,0
20241121,125700,56901710,17580,17580,17580,17580,0
20241121,125600,56901710,17580,17580,17580,17580,0
20241121,125500,56901710,17580,17580,17580,17580,0
20241121,125400,56901710,17580,17580,17580,17580,0
20241121,125300,56901710,17580,17580,17580,17580,0
20241121,125200,56901710,17580,17580,17580,17580,23
20241121,125100,56497370,17580,17580,17580,17580,0
20241121,125000,56497370,17580,17580,17580,17580,0
20241121,124900,56497370,17580,17580,17580,17580,0
20241121,124800,56497370,17580,17580,17580,17580,1
20241121,124700,56479790,17580,17580,17580,17580,0
20241121,124600,56479790,17580,17580,17580,17580,0
20241121,124500,56479790,17580,17580,17580,17580,0
20241121,124400,56479790,17580,17580,17580,17580,0
20241121,124300,56479790,17580,17580,17580,17580,100
20241121,124200,54721790,17580,17580,17580,17580,0
20241121,124100,54721790,17580,17580,17580,17580,0
20241121,124000,54721790,17580,17580,17580,17580,0
20241121,123900,54721790,17580,17580,17580,17580,0
20241121,123800,54721790,17580,17580,17580,17580,0
20241121,123700,54721790,17580,17580,17580,17580,0
20241121,123600,54721790,17580,17580,17580,17580,0
20241121,123500,54721790,17580,17580,17580,17580,0
20241121,123400,54721790,17580,17580,17580,17580,0
20241121,123300,54721790,17580,17580,17580,17580,0
20241121,123200,54721790,17580,17580,17580,17580,0
20241121,123100,54721790,17580,17580,17580,17580,0
20241121,123000,54721790,17580,17580,17580,17580,5
20241121,122900,54633890,17570,17570,17570,17570,0
20241121,122800,54633890,17570,17570,17570,17570,0
20241121,122700,54633890,17570,17570,17570,17570,0
20241121,122600,54633890,17570,17570,17570,17570,0
20241121,122500,54633890,17570,17570,17570,17570,0
20241121,122400,54633890,17570,17570,17570,17570,0
20241121,122300,54633890,17570,17570,17570,17570,0
20241121,122200,54633890,17570,17570,17570,17570,0
20241121,122100,54633890,17570,17570,17570,17570,0
20241121,122000,54633890,17570,17570,17570,17570,57
20241121,121900,53632400,17570,17570,17570,17570,0
20241121,121800,53632400,17570,17570,17570,17570,0
20241121,121700,53632400,17570,17570,17570,17570,0
20241121,121600,53632400,17570,17570,17570,17570,5
20241121,121500,53544550,17570,17570,17570,17570,0
20241121,121400,53544550,17570,17570,17570,17570,0
20241121,121300,53544550,17570,17570,17570,17570,0
20241121,121200,53544550,17570,17570,17570,17570,8
20241121,121100,53403990,17580,17580,17580,17580,0
20241121,121000,53403990,17580,17580,17580,17580,1
20241121,120900,53386410,17580,17580,17580,17580,0
20241121,120800,53386410,17580,17580,17580,17580,0
20241121,120700,53386410,17580,17580,17580,17580,0
20241121,120600,53386410,17580,17580,17580,17580,0
20241121,120500,53386410,17580,17580,17580,17580,0
20241121,120400,53386410,17580,17580,17580,17580,0
20241121,120300,53386410,17580,17580,17580,17580,1
20241121,120200,53368830,17580,17580,17580,17580,0
20241121,120100,53368830,17580,17580,17580,17580,0
20241121,120000,53368830,17580,17580,17580,17580,1
20241121,115900,53351250,17580,17580,17580,17580,50
20241121,115800,52472250,17580,17580,17580,17580,0
20241121,115700,52472250,17580,17580,17580,17580,0
20241121,115600,52472250,17580,17580,17580,17580,0
20241121,115500,52472250,17580,17580,17580,17580,1
20241121,115400,52454670,17580,17580,17580,17580,0
20241121,115300,52454670,17580,17580,17580,17580,0
20241121,115200,52454670,17580,17580,17580,17580,0
20241121,115100,52454670,17580,17580,17580,17580,0
20241121,115000,52454670,17580,17580,17580,17580,0
20241121,114900,52454670,17580,17580,17580,17580,0
20241121,114800,52454670,17580,17580,17580,17580,0
20241121,114700,52454670,17580,17580,17580,17580,1
20241121,114600,52437090,17570,17570,17570,17570,0
20241121,114500,52437090,17570,17570,17570,17570,0
20241121,114400,52437090,17570,17570,17570,17570,0
20241121,114300,52437090,17570,17570,17570,17570,0
20241121,114200,52437090,17570,17570,17570,17570,0
20241121,114100,52437090,17570,17570,17570,17570,0
20241121,114000,52437090,17570,17570,17570,17570,1
20241121,113900,52419520,17580,17580,17580,17580,0
20241121,113800,52419520,17580,17580,17580,17580,0
20241121,113700,52419520,17580,17580,17580,17580,0
20241121,113600,52419520,17580,17580,17580,17580,1
20241121,113500,52401940,17580,17580,17580,17580,0
20241121,113400,52401940,17580,17580,17580,17580,1
20241121,113300,52384360,17580,17580,17580,17580,0
20241121,113200,52384360,17580,17580,17580,17580,0
20241121,113100,52384360,17580,17580,17580,17580,1
20241121,113000,52366780,17580,17580,17580,17580,0
20241121,112900,52366780,17580,17580,17580,17580,0
20241121,112800,52366780,17580,17580,17580,17580,0
20241121,112700,52366780,17580,17580,17580,17580,0
20241121,112600,52366780,17580,17580,17580,17580,0
20241121,112500,52366780,17580,17580,17580,17580,0
20241121,112400,52366780,17580,17580,17580,17580,0
20241121,112300,52366780,17580,17580,17580,17580,0
20241121,112200,52366780,17580,17580,17580,17580,0
20241121,112100,52366780,17580,17580,17580,17580,0
20241121,112000,52366780,17580,17580,17580,17580,0
20241121,111900,52366780,17580,17580,17580,17580,0
20241121,111800,52366780,17580,17580,17580,17580,0
20241121,111700,52366780,17580,17580,17580,17580,0
20241121,111600,52366780,17580,17580,17580,17580,0
20241121,111500,52366780,17580,17570,17580,17570,57
20241121,111400,51365280,17570,17570,17570,17570,0
20241121,111300,51365280,17570,17570,17570,17570,0
20241121,111200,51365280,17570,17570,17570,17570,50
20241121,111100,50486780,17570,17580,17580,17570,26
20241121,111000,50029830,17600,17600,17600,17600,0
20241121,110900,50029830,17600,17600,17600,17600,0
20241121,110800,50029830,17600,17600,17600,17600,0
20241121,110700,50029830,17600,17600,17600,17600,0
20241121,110600,50029830,17600,17600,17600,17600,0
20241121,110500,50029830,17600,17600,17600,17600,0
20241121,110400,50029830,17600,17600,17600,17600,1
20241121,110300,50012230,17600,17600,17600,17600,0
20241121,110200,50012230,17600,17600,17600,17600,0
20241121,110100,50012230,17600,17600,17600,17600,0
20241121,110000,50012230,17600,17600,17600,17600,0
20241121,105900,50012230,17600,17600,17600,17600,0
20241121,105800,50012230,17600,17600,17600,17600,0
20241121,105700,50012230,17600,17600,17600,17600,1
20241121,105600,49994630,17600,17600,17600,17600,0
20241121,105500,49994630,17600,17600,17600,17600,0
20241121,105400,49994630,17600,17600,17600,17600,0
20241121,105300,49994630,17600,17600,17600,17600,0
20241121,105200,49994630,17600,17600,17600,17600,0
20241121,105100,49994630,17600,17600,17600,17600,0
20241121,105000,49994630,17600,17600,17600,17600,0
20241121,104900,49994630,17600,17600,17600,17600,5
20241121,104800,49906630,17580,17580,17580,17580,0
20241121,104700,49906630,17580,17580,17580,17580,0
20241121,104600,49906630,17580,17580,17580,17580,0
20241121,104500,49906630,17580,17580,17580,17580,1
20241121,104400,49889050,17590,17590,17590,17590,0
20241121,104300,49889050,17590,17600,17600,17590,111
20241121,104200,47935540,17600,17600,17600,17600,0
20241121,104100,47935540,17600,17600,17600,17600,1
20241121,104000,47917940,17610,17620,17620,17610,18
20241121,103900,47600850,17620,17620,17620,17620,5
20241121,103800,47512750,17630,17630,17630,17630,1
20241121,103700,47495120,17640,17640,17640,17640,52
20241121,103600,46577840,17650,17660,17660,17650,243
20241121,103500,42288870,17690,17690,17690,17690,0
20241121,103400,42288870,17690,17690,17690,17690,0
20241121,103300,42288870,17690,17690,17690,17690,0
20241121,103200,42288870,17690,17690,17690,17690,0
20241121,103100,42288870,17690,17690,17690,17690,0
20241121,103000,42288870,17690,17690,17690,17690,1
20241121,102900,42271180,17690,17690,17690,17690,0
20241121,102800,42271180,17690,17690,17690,17690,0
20241121,102700,42271180,17690,17690,17690,17690,0
20241121,102600,42271180,17690,17690,17690,17690,0
20241121,102500,42271180,17690,17690,17690,17690,0
20241121,102400,42271180,17690,17690,17690,17690,0
20241121,102300,42271180,17690,17690,17690,17690,0
20241121,102200,42271180,17690,17690,17690,17690,0
20241121,102100,42271180,17690,17690,17690,17690,0
20241121,102000,42271180,17690,17690,17690,17690,0
20241121,101900,42271180,17690,17690,17690,17690,0
20241121,101800,42271180,17690,17690,17690,17690,0
20241121,101700,42271180,17690,17690,17690,17690,0
20241121,101600,42271180,17690,17690,17690,17690,0
20241121,101500,42271180,17690,17690,17690,17690,0
20241121,101400,42271180,17690,17670,17690,17670,2
20241121,101300,42235820,17690,17690,17690,17690,0
20241121,101200,42235820,17690,17690,17690,17690,0
20241121,101100,42235820,17690,17690,17690,17690,0
20241121,101000,42235820,17690,17690,17690,17690,0
20241121,100900,42235820,17690,17690,17690,17690,0
20241121,100800,42235820,17690,17690,17690,17690,0
20241121,100700,42235820,17690,17690,17690,17690,0
20241121,100600,42235820,17690,17690,17690,17690,0
20241121,100500,42235820,17690,17690,17690,17690,0
20241121,100400,42235820,17690,17690,17690,17690,0
20241121,100300,42235820,17690,17690,17690,17690,0
20241121,100200,42235820,17690,17690,17690,17690,0
20241121,100100,42235820,17690,17690,17690,17690,1
20241121,100000,42218130,17670,17670,17670,17670,0
20241121,095900,42218130,17670,17670,17670,17670,0
20241121,095800,42218130,17670,17660,17670,17660,8
20241121,095700,42076780,17660,17640,17660,17640,117
20241121,095600,40011740,17630,17630,17630,17630,0
20241121,095500,40011740,17630,17610,17630,17610,283
20241121,095400,35026130,17610,17610,17610,17610,0
20241121,095300,35026130,17610,17610,17610,17610,0
20241121,095200,35026130,17610,17610,17610,17610,0
20241121,095100,35026130,17610,17610,17610,17610,0
20241121,095000,35026130,17610,17610,17610,17610,0
20241121,094900,35026130,17610,17610,17610,17610,0
20241121,094800,35026130,17610,17610,17610,17610,0
20241121,094700,35026130,17610,17610,17610,17610,0
20241121,094600,35026130,17610,17610,17610,17610,1
20241121,094500,35008520,17590,17610,17610,17590,3
20241121,094400,34955730,17610,17610,17610,17610,49
20241121,094300,34092840,17610,17610,17610,17610,34
20241121,094200,33494100,17610,17610,17610,17610,0
20241121,094100,33494100,17610,17590,17610,17590,22
20241121,094000,33107100,17590,17590,17590,17590,60
20241121,093900,32051700,17610,17610,17610,17610,1
20241121,093800,32034090,17610,17610,17610,17610,0
20241121,093700,32034090,17610,17610,17610,17610,1
20241121,093600,32016480,17560,17560,17560,17560,232
20241121,093500,27942560,17560,17560,17560,17560,1
20241121,093400,27925000,17530,17550,17550,17530,30
20241121,093300,27399010,17550,17560,17560,17550,234
20241121,093200,23292300,17610,17610,17610,17610,0
20241121,093100,23292300,17610,17560,17610,17560,83
20241121,093000,21834770,17560,17560,17560,17560,0
20241121,092900,21834770,17560,17560,17560,17560,14
20241121,092800,21588930,17540,17540,17540,17540,0
20241121,092700,21588930,17540,17540,17540,17540,83
20241121,092600,20133110,17540,17550,17550,17540,209
20241121,092500,16467220,17610,17610,17610,17610,1
20241121,092400,16449610,17610,17610,17610,17610,0
20241121,092300,16449610,17610,17610,17610,17610,0
20241121,092200,16449610,17610,17610,17610,17610,0
20241121,092100,16449610,17610,17610,17610,17610,0
20241121,092000,16449610,17610,17610,17610,17610,0
20241121,091900,16449610,17610,17610,17610,17610,5
20241121,091800,16361560,17610,17610,17610,17610,0
20241121,091700,16361560,17610,17610,17610,17610,2
20241121,091600,16326340,17540,17540,17540,17540,86
20241121,091500,14817900,17520,17520,17520,17520,0
20241121,091400,14817900,17520,17520,17520,17520,0
20241121,091300,14817900,17520,17520,17520,17520,0
20241121,091200,14817900,17520,17520,17520,17520,0
20241121,091100,14817900,17520,17520,17520,17520,0
20241121,091000,14817900,17520,17560,17560,17520,104
20241121,090900,12992350,17560,17590,17590,17560,37
20241121,090800,12342600,17610,17610,17610,17610,0
20241121,090700,12342600,17610,17570,17610,17570,3
20241121,090600,12289840,17610,17610,17610,17610,0
20241121,090500,12289840,17610,17610,17610,17610,0
20241121,090400,12289840,17610,17610,17610,17610,0
20241121,090300,12289840,17610,17610,17610,17610,2
20241121,090200,12254620,17610,17610,17610,17610,0
20241121,090100,12254620,17610,17610,17610,17610,44
20241121,090000,11479780,17420,17420,17420,17420,659