KissMeData/034300/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,191100,222621540,18040,18040,18040,18040,12
20241114,191000,222621540,18040,18040,18040,18040,0
20241114,190900,222621540,18040,18040,18040,18040,0
20241114,190800,222621540,18040,18040,18040,18040,0
20241114,190700,222621540,18040,18040,18040,18040,0
20241114,190600,222621540,18040,18040,18040,18040,0
20241114,190500,222621540,18040,18040,18040,18040,0
20241114,190400,222621540,18040,18040,18040,18040,0
20241114,190300,222621540,18040,18040,18040,18040,0
20241114,190200,222621540,18040,18040,18040,18040,0
20241114,190100,222621540,18040,18040,18040,18040,0
20241114,190000,222621540,18040,18040,18040,18040,0
20241114,185900,222621540,18040,18040,18040,18040,0
20241114,185800,222621540,18040,18040,18040,18040,0
20241114,185700,222621540,18040,18040,18040,18040,0
20241114,185600,222621540,18040,18040,18040,18040,0
20241114,185500,222621540,18040,18040,18040,18040,0
20241114,185400,222621540,18040,18040,18040,18040,0
20241114,185300,222621540,18040,18040,18040,18040,0
20241114,185200,222621540,18040,18040,18040,18040,0
20241114,185100,222621540,18040,18040,18040,18040,0
20241114,185000,222621540,18040,18040,18040,18040,0
20241114,184900,222621540,18040,18040,18040,18040,0
20241114,184800,222621540,18040,18040,18040,18040,0
20241114,184700,222621540,18040,18040,18040,18040,0
20241114,184600,222621540,18040,18040,18040,18040,0
20241114,184500,222621540,18040,18040,18040,18040,0
20241114,184400,222621540,18040,18040,18040,18040,0
20241114,184300,222621540,18040,18040,18040,18040,0
20241114,184200,222621540,18040,18040,18040,18040,0
20241114,184100,222621540,18040,18040,18040,18040,12
20241114,184000,222621540,18040,18040,18040,18040,0
20241114,183900,222621540,18040,18040,18040,18040,0
20241114,183800,222621540,18040,18040,18040,18040,0
20241114,183700,222621540,18040,18040,18040,18040,0
20241114,183600,222621540,18040,18040,18040,18040,0
20241114,183500,222621540,18040,18040,18040,18040,0
20241114,183400,222621540,18040,18040,18040,18040,0
20241114,183300,222621540,18040,18040,18040,18040,0
20241114,183200,222621540,18040,18040,18040,18040,0
20241114,183100,222621540,18040,18040,18040,18040,0
20241114,183000,222621540,18040,18040,18040,18040,0
20241114,182900,222621540,18040,18040,18040,18040,0
20241114,182800,222621540,18040,18040,18040,18040,0
20241114,182700,222621540,18040,18040,18040,18040,0
20241114,182600,222621540,18040,18040,18040,18040,0
20241114,182500,222621540,18040,18040,18040,18040,0
20241114,182400,222621540,18040,18040,18040,18040,0
20241114,182300,222621540,18040,18040,18040,18040,0
20241114,182200,222621540,18040,18040,18040,18040,0
20241114,182100,222621540,18040,18040,18040,18040,0
20241114,182000,222621540,18040,18040,18040,18040,0
20241114,181900,222621540,18040,18040,18040,18040,0
20241114,181800,222621540,18040,18040,18040,18040,0
20241114,181700,222621540,18040,18040,18040,18040,0
20241114,181600,222621540,18040,18040,18040,18040,0
20241114,181500,222621540,18040,18040,18040,18040,0
20241114,181400,222621540,18040,18040,18040,18040,0
20241114,181300,222621540,18040,18040,18040,18040,0
20241114,181200,222621540,18040,18040,18040,18040,0
20241114,181100,222621540,18040,18040,18040,18040,12
20241114,181000,222621540,18040,18040,18040,18040,0
20241114,180900,222621540,18040,18040,18040,18040,0
20241114,180800,222621540,18040,18040,18040,18040,0
20241114,180700,222621540,18040,18040,18040,18040,0
20241114,180600,222621540,18040,18040,18040,18040,0
20241114,180500,222621540,18040,18040,18040,18040,0
20241114,180400,222621540,18040,18040,18040,18040,0
20241114,180300,222621540,18040,18040,18040,18040,0
20241114,180200,222621540,18040,18040,18040,18040,0
20241114,180100,222621540,18040,18040,18040,18040,0
20241114,180000,222621540,18040,18040,18040,18040,0
20241114,175900,222621540,18040,18040,18040,18040,0
20241114,175800,222621540,18040,18040,18040,18040,0
20241114,175700,222621540,18040,18040,18040,18040,0
20241114,175600,222621540,18040,18040,18040,18040,0
20241114,175500,222621540,18040,18040,18040,18040,0
20241114,175400,222621540,18040,18040,18040,18040,0
20241114,175300,222621540,18040,18040,18040,18040,0
20241114,175200,222621540,18040,18040,18040,18040,0
20241114,175100,222621540,18040,18040,18040,18040,0
20241114,175000,222621540,18040,18040,18040,18040,0
20241114,174900,222621540,18040,18040,18040,18040,0
20241114,174800,222621540,18040,18040,18040,18040,0
20241114,174700,222621540,18040,18040,18040,18040,0
20241114,174600,222621540,18040,18040,18040,18040,0
20241114,174500,222621540,18040,18040,18040,18040,0
20241114,174400,222621540,18040,18040,18040,18040,0
20241114,174300,222621540,18040,18040,18040,18040,0
20241114,174200,222621540,18040,18040,18040,18040,0
20241114,174100,222621540,18040,18040,18040,18040,12
20241114,174000,222621540,18040,18040,18040,18040,0
20241114,173900,222621540,18040,18040,18040,18040,0
20241114,173800,222621540,18040,18040,18040,18040,0
20241114,173700,222621540,18040,18040,18040,18040,0
20241114,173600,222621540,18040,18040,18040,18040,0
20241114,173500,222621540,18040,18040,18040,18040,0
20241114,173400,222621540,18040,18040,18040,18040,0
20241114,173300,222621540,18040,18040,18040,18040,0
20241114,173200,222621540,18040,18040,18040,18040,0
20241114,173100,222621540,18040,18040,18040,18040,0
20241114,173000,222621540,18040,18040,18040,18040,0
20241114,172900,222621540,18040,18040,18040,18040,0
20241114,172800,222621540,18040,18040,18040,18040,0
20241114,172700,222621540,18040,18040,18040,18040,0
20241114,172600,222621540,18040,18040,18040,18040,0
20241114,172500,222621540,18040,18040,18040,18040,0
20241114,172400,222621540,18040,18040,18040,18040,0
20241114,172300,222621540,18040,18040,18040,18040,0
20241114,172200,222621540,18040,18040,18040,18040,0
20241114,172100,222621540,18040,18040,18040,18040,0
20241114,172000,222621540,18040,18040,18040,18040,0
20241114,171900,222621540,18040,18040,18040,18040,0
20241114,171800,222621540,18040,18040,18040,18040,0
20241114,171700,222621540,18040,18040,18040,18040,0
20241114,171600,222621540,18040,18040,18040,18040,0
20241114,171500,222621540,18040,18040,18040,18040,0
20241114,171400,222621540,18040,18040,18040,18040,0
20241114,171300,222621540,18040,18040,18040,18040,0
20241114,171200,222621540,18040,18040,18040,18040,0
20241114,171100,222621540,18040,18040,18040,18040,12
20241114,171000,222621540,18040,18040,18040,18040,0
20241114,170900,222621540,18040,18040,18040,18040,0
20241114,170800,222621540,18040,18040,18040,18040,0
20241114,170700,222621540,18040,18040,18040,18040,0
20241114,170600,222621540,18040,18040,18040,18040,0
20241114,170500,222621540,18040,18040,18040,18040,0
20241114,170400,222621540,18040,18040,18040,18040,0
20241114,170300,222621540,18040,18040,18040,18040,0
20241114,170200,222621540,18040,18040,18040,18040,0
20241114,170100,222621540,18040,18040,18040,18040,0
20241114,170000,222621540,18040,18040,18040,18040,0
20241114,165900,222621540,18040,18040,18040,18040,0
20241114,165800,222621540,18040,18040,18040,18040,0
20241114,165700,222621540,18040,18040,18040,18040,0
20241114,165600,222621540,18040,18040,18040,18040,0
20241114,165500,222621540,18040,18040,18040,18040,0
20241114,165400,222621540,18040,18040,18040,18040,0
20241114,165300,222621540,18040,18040,18040,18040,0
20241114,165200,222621540,18040,18040,18040,18040,0
20241114,165100,222621540,18040,18040,18040,18040,0
20241114,165000,222621540,18040,18040,18040,18040,0
20241114,164900,222621540,18040,18040,18040,18040,0
20241114,164800,222621540,18040,18040,18040,18040,0
20241114,164700,222621540,18040,18040,18040,18040,0
20241114,164600,222621540,18040,18040,18040,18040,0
20241114,164500,222621540,18040,18040,18040,18040,0
20241114,164400,222621540,18040,18040,18040,18040,0
20241114,164300,222621540,18040,18040,18040,18040,0
20241114,164200,222621540,18040,18040,18040,18040,0
20241114,164100,222621540,18040,18040,18040,18040,12
20241114,164000,222621540,18040,18040,18040,18040,0
20241114,163900,222621540,18040,18040,18040,18040,0
20241114,163800,222621540,18040,18040,18040,18040,0
20241114,163700,222621540,18040,18040,18040,18040,0
20241114,163600,222621540,18040,18040,18040,18040,0
20241114,163500,222621540,18040,18040,18040,18040,0
20241114,163400,222621540,18040,18040,18040,18040,0
20241114,163300,222621540,18040,18040,18040,18040,0
20241114,163200,222621540,18040,18040,18040,18040,0
20241114,163100,222621540,18040,18040,18040,18040,0
20241114,163000,222621540,18040,18040,18040,18040,0
20241114,162900,222621540,18040,18040,18040,18040,0
20241114,162800,222621540,18040,18040,18040,18040,0
20241114,162700,222621540,18040,18040,18040,18040,0
20241114,162600,222621540,18040,18040,18040,18040,0
20241114,162500,222621540,18040,18040,18040,18040,0
20241114,162400,222621540,18040,18040,18040,18040,0
20241114,162300,222621540,18040,18040,18040,18040,0
20241114,162200,222621540,18040,18040,18040,18040,0
20241114,162100,222621540,18040,18040,18040,18040,0
20241114,162000,222621540,18040,18040,18040,18040,0
20241114,161900,222621540,18040,18040,18040,18040,0
20241114,161800,222621540,18040,18040,18040,18040,0
20241114,161700,222621540,18040,18040,18040,18040,0
20241114,161600,222621540,18040,18040,18040,18040,0
20241114,161500,222621540,18040,18040,18040,18040,0
20241114,161400,222621540,18040,18040,18040,18040,0
20241114,161300,222621540,18040,18040,18040,18040,0
20241114,161200,222621540,18040,18040,18040,18040,0
20241114,161100,222621540,18040,18040,18040,18040,0
20241114,161000,222621540,18040,18040,18040,18040,0
20241114,160900,222621540,18040,18040,18040,18040,0
20241114,160800,222621540,18040,18040,18040,18040,0
20241114,160700,222621540,18040,18040,18040,18040,0
20241114,160600,222621540,18040,18040,18040,18040,0
20241114,160500,222621540,18040,18040,18040,18040,0
20241114,160400,222621540,18040,18040,18040,18040,0
20241114,160300,222621540,18040,18040,18040,18040,0
20241114,160200,222621540,18040,18040,18040,18040,0
20241114,160100,222621540,18040,18040,18040,18040,0
20241114,160000,222621540,18040,18040,18040,18040,0
20241114,155900,222621540,18040,18040,18040,18040,0
20241114,155800,222621540,18040,18040,18040,18040,0
20241114,155700,222621540,18040,18040,18040,18040,0
20241114,155600,222621540,18040,18040,18040,18040,0
20241114,155500,222621540,18040,18040,18040,18040,0
20241114,155400,222621540,18040,18040,18040,18040,0
20241114,155300,222621540,18040,18040,18040,18040,0
20241114,155200,222621540,18040,18040,18040,18040,0
20241114,155100,222621540,18040,18040,18040,18040,0
20241114,155000,222621540,18040,18040,18040,18040,0
20241114,154900,222621540,18040,18040,18040,18040,0
20241114,154800,222621540,18040,18040,18040,18040,0
20241114,154700,222621540,18040,18040,18040,18040,0
20241114,154600,222621540,18040,18040,18040,18040,0
20241114,154500,222621540,18040,18040,18040,18040,0
20241114,154400,222621540,18040,18040,18040,18040,0
20241114,154300,222621540,18040,18040,18040,18040,0
20241114,154200,222621540,18040,18040,18040,18040,0
20241114,154100,222621540,18040,18040,18040,18040,0
20241114,154000,222621540,18040,18040,18040,18040,0
20241114,153900,222621540,18040,18040,18040,18040,0
20241114,153800,222621540,18040,18040,18040,18040,0
20241114,153700,222621540,18040,18040,18040,18040,0
20241114,153600,222621540,18040,18040,18040,18040,0
20241114,153500,222621540,18040,18040,18040,18040,0
20241114,153400,222621540,18040,18040,18040,18040,0
20241114,153300,222621540,18040,18040,18040,18040,0
20241114,153200,222621540,18040,18040,18040,18040,0
20241114,153100,222621540,18040,18040,18040,18040,0
20241114,153000,222621540,18040,18040,18040,18040,0
20241114,152900,222621540,18040,18040,18040,18040,0
20241114,152800,222621540,18040,18040,18040,18040,0
20241114,152700,222621540,18040,18040,18040,18040,0
20241114,152600,222621540,18040,18040,18040,18040,0
20241114,152500,222621540,18040,18040,18040,18040,0
20241114,152400,222621540,18040,18040,18040,18040,0
20241114,152300,222621540,18040,18040,18040,18040,0
20241114,152200,222621540,18040,18040,18040,18040,0
20241114,152100,222621540,18040,18040,18040,18040,0
20241114,152000,222621540,18040,18040,18040,18040,0
20241114,151900,222621540,18040,18040,18040,18040,0
20241114,151800,222621540,18040,18040,18040,18040,0
20241114,151700,222621540,18040,18040,18040,18040,0
20241114,151600,222621540,18040,18040,18040,18040,0
20241114,151500,222621540,18040,18040,18040,18040,0
20241114,151400,222621540,18040,18040,18040,18040,0
20241114,151300,222621540,18040,18040,18040,18040,0
20241114,151200,222621540,18040,18040,18040,18040,0
20241114,151100,222621540,18040,18040,18040,18040,0
20241114,151000,222621540,18040,18040,18040,18040,12
20241114,150900,222405060,18040,18040,18040,18040,0
20241114,150800,222405060,18040,18040,18040,18040,0
20241114,150700,222405060,18040,18040,18040,18040,0
20241114,150600,222405060,18040,18040,18040,18040,0
20241114,150500,222405060,18040,18040,18040,18040,0
20241114,150400,222405060,18040,18040,18040,18040,0
20241114,150300,222405060,18040,18040,18040,18040,0
20241114,150200,222405060,18040,18040,18040,18040,0
20241114,150100,222405060,18040,18040,18040,18040,0
20241114,150000,222405060,18040,18040,18040,18040,0
20241114,145900,222405060,18040,18040,18040,18040,0
20241114,145800,222405060,18040,18040,18040,18040,0
20241114,145700,222405060,18040,18040,18040,18040,0
20241114,145600,222405060,18040,18040,18040,18040,0
20241114,145500,222405060,18040,18040,18040,18040,0
20241114,145400,222405060,18040,18040,18040,18040,0
20241114,145300,222405060,18040,18040,18040,18040,0
20241114,145200,222405060,18040,18040,18040,18040,0
20241114,145100,222405060,18040,18040,18040,18040,0
20241114,145000,222405060,18040,18040,18040,18040,0
20241114,144900,222405060,18040,18040,18040,18040,0
20241114,144800,222405060,18040,18040,18040,18040,0
20241114,144700,222405060,18040,18040,18040,18040,0
20241114,144600,222405060,18040,18040,18040,18040,0
20241114,144500,222405060,18040,18040,18040,18040,0
20241114,144400,222405060,18040,18040,18040,18040,0
20241114,144300,222405060,18040,18040,18040,18040,0
20241114,144200,222405060,18040,18040,18040,18040,0
20241114,144100,222405060,18040,18040,18040,18040,0
20241114,144000,222405060,18040,18040,18040,18040,0
20241114,143900,222405060,18040,18040,18040,18040,0
20241114,143800,222405060,18040,18040,18040,18040,0
20241114,143700,222405060,18040,18040,18040,18040,0
20241114,143600,222405060,18040,18040,18040,18040,0
20241114,143500,222405060,18040,18040,18040,18040,0
20241114,143400,222405060,18040,18040,18040,18040,0
20241114,143300,222405060,18040,18040,18040,18040,0
20241114,143200,222405060,18040,18040,18040,18040,0
20241114,143100,222405060,18040,18040,18040,18040,0
20241114,143000,222405060,18040,18040,18040,18040,0
20241114,142900,222405060,18040,18040,18040,18040,0
20241114,142800,222405060,18040,18040,18040,18040,0
20241114,142700,222405060,18040,18040,18040,18040,0
20241114,142600,222405060,18040,18040,18040,18040,0
20241114,142500,222405060,18040,18040,18040,18040,0
20241114,142400,222405060,18040,18040,18040,18040,0
20241114,142300,222405060,18040,18040,18040,18040,0
20241114,142200,222405060,18040,18040,18040,18040,0
20241114,142100,222405060,18040,18040,18040,18040,0
20241114,142000,222405060,18040,18040,18040,18040,0
20241114,141900,222405060,18040,18040,18040,18040,0
20241114,141800,222405060,18040,18040,18040,18040,0
20241114,141700,222405060,18040,18040,18040,18040,0
20241114,141600,222405060,18040,18040,18040,18040,0
20241114,141500,222405060,18040,18040,18040,18040,0
20241114,141400,222405060,18040,18040,18040,18040,0
20241114,141300,222405060,18040,18040,18040,18040,0
20241114,141200,222405060,18040,18040,18040,18040,0
20241114,141100,222405060,18040,18040,18040,18040,0
20241114,141000,222405060,18040,18040,18040,18040,0
20241114,140900,222405060,18040,18040,18040,18040,0
20241114,140800,222405060,18040,18040,18040,18040,0
20241114,140700,222405060,18040,18040,18040,18040,0
20241114,140600,222405060,18040,18040,18040,18040,0
20241114,140500,222405060,18040,18040,18040,18040,0
20241114,140400,222405060,18040,18040,18040,18040,0
20241114,140300,222405060,18040,18040,18040,18040,0
20241114,140200,222405060,18040,18040,18040,18040,0
20241114,140100,222405060,18040,18040,18040,18040,0
20241114,140000,222405060,18040,18040,18040,18040,0
20241114,135900,222405060,18040,18040,18040,18040,0
20241114,135800,222405060,18040,18040,18040,18040,0
20241114,135700,222405060,18040,18040,18040,18040,0
20241114,135600,222405060,18040,18040,18040,18040,0
20241114,135500,222405060,18040,18040,18040,18040,0
20241114,135400,222405060,18040,18040,18040,18040,0
20241114,135300,222405060,18040,18040,18040,18040,0
20241114,135200,222405060,18040,18040,18040,18040,0
20241114,135100,222405060,18040,18040,18040,18040,0
20241114,135000,222405060,18040,18040,18040,18040,0
20241114,134900,222405060,18040,18040,18040,18040,0
20241114,134800,222405060,18040,18040,18040,18040,0
20241114,134700,222405060,18040,18040,18040,18040,0
20241114,134600,222405060,18040,18040,18040,18040,0
20241114,134500,222405060,18040,18040,18040,18040,0
20241114,134400,222405060,18040,18040,18040,18040,0
20241114,134300,222405060,18040,18040,18040,18040,0
20241114,134200,222405060,18040,18040,18040,18040,0
20241114,134100,222405060,18040,18040,18040,18040,0
20241114,134000,222405060,18040,18040,18040,18040,0
20241114,133900,222405060,18040,18040,18040,18040,0
20241114,133800,222405060,18040,18040,18040,18040,0
20241114,133700,222405060,18040,18040,18040,18040,0
20241114,133600,222405060,18040,18040,18040,18040,0
20241114,133500,222405060,18040,18040,18040,18040,0
20241114,133400,222405060,18040,18040,18040,18040,0
20241114,133300,222405060,18040,18040,18040,18040,0
20241114,133200,222405060,18040,18040,18040,18040,0
20241114,133100,222405060,18040,18040,18040,18040,0
20241114,133000,222405060,18040,18040,18040,18040,0
20241114,132900,222405060,18040,18040,18040,18040,0
20241114,132800,222405060,18040,18040,18040,18040,0
20241114,132700,222405060,18040,18040,18040,18040,235
20241114,132600,218165660,18030,18030,18030,18030,0
20241114,132500,218165660,18030,18030,18030,18030,0
20241114,132400,218165660,18030,18030,18030,18030,0
20241114,132300,218165660,18030,18030,18030,18030,0
20241114,132200,218165660,18030,18030,18030,18030,802
20241114,132100,203705600,18030,18030,18030,18030,0
20241114,132000,203705600,18030,18030,18030,18030,0
20241114,131900,203705600,18030,18040,18040,18030,1872
20241114,131800,169935700,18040,18050,18050,18040,1381
20241114,131700,145008910,18050,18050,18050,18050,10
20241114,131600,144828410,18050,18060,18060,18050,3586
20241114,131500,80091930,18060,18070,18070,18060,2304
20241114,131400,38459470,18070,18070,18070,18070,0
20241114,131300,38459470,18070,18070,18070,18070,0
20241114,131200,38459470,18070,18070,18070,18070,0
20241114,131100,38459470,18070,18070,18070,18070,0
20241114,131000,38459470,18070,18070,18070,18070,0
20241114,130900,38459470,18070,18070,18070,18070,0
20241114,130800,38459470,18070,18070,18070,18070,0
20241114,130700,38459470,18070,18070,18070,18070,0
20241114,130600,38459470,18070,18070,18070,18070,0
20241114,130500,38459470,18070,18070,18070,18070,0
20241114,130400,38459470,18070,18070,18070,18070,0
20241114,130300,38459470,18070,18070,18070,18070,0
20241114,130200,38459470,18070,18070,18070,18070,0
20241114,130100,38459470,18070,18070,18070,18070,0
20241114,130000,38459470,18070,18070,18070,18070,0
20241114,125900,38459470,18070,18070,18070,18070,0
20241114,125800,38459470,18070,18070,18070,18070,0
20241114,125700,38459470,18070,18070,18070,18070,0
20241114,125600,38459470,18070,18070,18070,18070,0
20241114,125500,38459470,18070,18070,18070,18070,0
20241114,125400,38459470,18070,18070,18070,18070,0
20241114,125300,38459470,18070,18070,18070,18070,0
20241114,125200,38459470,18070,18070,18070,18070,0
20241114,125100,38459470,18070,18070,18070,18070,0
20241114,125000,38459470,18070,18070,18070,18070,0
20241114,124900,38459470,18070,18070,18070,18070,0
20241114,124800,38459470,18070,18070,18070,18070,0
20241114,124700,38459470,18070,18070,18070,18070,0
20241114,124600,38459470,18070,18070,18070,18070,0
20241114,124500,38459470,18070,18070,18070,18070,0
20241114,124400,38459470,18070,18070,18070,18070,0
20241114,124300,38459470,18070,18070,18070,18070,0
20241114,124200,38459470,18070,18070,18070,18070,0
20241114,124100,38459470,18070,18070,18070,18070,0
20241114,124000,38459470,18070,18070,18070,18070,0
20241114,123900,38459470,18070,18070,18070,18070,0
20241114,123800,38459470,18070,18070,18070,18070,0
20241114,123700,38459470,18070,18070,18070,18070,0
20241114,123600,38459470,18070,18070,18070,18070,0
20241114,123500,38459470,18070,18070,18070,18070,0
20241114,123400,38459470,18070,18070,18070,18070,0
20241114,123300,38459470,18070,18070,18070,18070,0
20241114,123200,38459470,18070,18070,18070,18070,0
20241114,123100,38459470,18070,18070,18070,18070,0
20241114,123000,38459470,18070,18070,18070,18070,0
20241114,122900,38459470,18070,18070,18070,18070,0
20241114,122800,38459470,18070,18070,18070,18070,0
20241114,122700,38459470,18070,18070,18070,18070,0
20241114,122600,38459470,18070,18070,18070,18070,0
20241114,122500,38459470,18070,18070,18070,18070,0
20241114,122400,38459470,18070,18070,18070,18070,0
20241114,122300,38459470,18070,18070,18070,18070,0
20241114,122200,38459470,18070,18070,18070,18070,5
20241114,122100,38369120,18070,18070,18070,18070,0
20241114,122000,38369120,18070,18070,18070,18070,0
20241114,121900,38369120,18070,18070,18070,18070,4
20241114,121800,38296840,18070,18070,18070,18070,0
20241114,121700,38296840,18070,18070,18070,18070,0
20241114,121600,38296840,18070,18080,18080,18070,101
20241114,121500,36471760,18090,18090,18090,18090,0
20241114,121400,36471760,18090,18090,18090,18090,0
20241114,121300,36471760,18090,18090,18090,18090,0
20241114,121200,36471760,18090,18090,18090,18090,0
20241114,121100,36471760,18090,18090,18090,18090,0
20241114,121000,36471760,18090,18090,18090,18090,0
20241114,120900,36471760,18090,18090,18090,18090,0
20241114,120800,36471760,18090,18090,18090,18090,0
20241114,120700,36471760,18090,18090,18090,18090,0
20241114,120600,36471760,18090,18090,18090,18090,0
20241114,120500,36471760,18090,18090,18090,18090,0
20241114,120400,36471760,18090,18090,18090,18090,0
20241114,120300,36471760,18090,18090,18090,18090,0
20241114,120200,36471760,18090,18090,18090,18090,0
20241114,120100,36471760,18090,18090,18090,18090,0
20241114,120000,36471760,18090,18090,18090,18090,0
20241114,115900,36471760,18090,18090,18090,18090,0
20241114,115800,36471760,18090,18090,18090,18090,0
20241114,115700,36471760,18090,18090,18090,18090,0
20241114,115600,36471760,18090,18090,18090,18090,4
20241114,115500,36399400,18070,18070,18070,18070,0
20241114,115400,36399400,18070,18070,18070,18070,0
20241114,115300,36399400,18070,18070,18070,18070,0
20241114,115200,36399400,18070,18070,18070,18070,0
20241114,115100,36399400,18070,18070,18070,18070,0
20241114,115000,36399400,18070,18070,18070,18070,0
20241114,114900,36399400,18070,18070,18070,18070,0
20241114,114800,36399400,18070,18070,18070,18070,0
20241114,114700,36399400,18070,18070,18070,18070,0
20241114,114600,36399400,18070,18070,18070,18070,0
20241114,114500,36399400,18070,18070,18070,18070,0
20241114,114400,36399400,18070,18070,18070,18070,0
20241114,114300,36399400,18070,18070,18070,18070,0
20241114,114200,36399400,18070,18070,18070,18070,0
20241114,114100,36399400,18070,18070,18070,18070,0
20241114,114000,36399400,18070,18070,18070,18070,0
20241114,113900,36399400,18070,18070,18070,18070,0
20241114,113800,36399400,18070,18070,18070,18070,0
20241114,113700,36399400,18070,18070,18070,18070,0
20241114,113600,36399400,18070,18070,18070,18070,0
20241114,113500,36399400,18070,18070,18070,18070,0
20241114,113400,36399400,18070,18070,18070,18070,0
20241114,113300,36399400,18070,18070,18070,18070,0
20241114,113200,36399400,18070,18070,18070,18070,0
20241114,113100,36399400,18070,18070,18070,18070,0
20241114,113000,36399400,18070,18070,18070,18070,0
20241114,112900,36399400,18070,18070,18070,18070,80
20241114,112800,34953800,18070,18070,18070,18070,1
20241114,112700,34935730,18070,18070,18070,18070,0
20241114,112600,34935730,18070,18070,18070,18070,0
20241114,112500,34935730,18070,18070,18070,18070,15
20241114,112400,34664680,18070,18070,18070,18070,0
20241114,112300,34664680,18070,18070,18070,18070,0
20241114,112200,34664680,18070,18070,18070,18070,0
20241114,112100,34664680,18070,18070,18070,18070,0
20241114,112000,34664680,18070,18070,18070,18070,0
20241114,111900,34664680,18070,18070,18070,18070,27
20241114,111800,34176790,18070,18070,18070,18070,0
20241114,111700,34176790,18070,18070,18070,18070,0
20241114,111600,34176790,18070,18070,18070,18070,0
20241114,111500,34176790,18070,18070,18070,18070,0
20241114,111400,34176790,18070,18070,18070,18070,0
20241114,111300,34176790,18070,18070,18070,18070,0
20241114,111200,34176790,18070,18070,18070,18070,0
20241114,111100,34176790,18070,18070,18070,18070,0
20241114,111000,34176790,18070,18070,18070,18070,0
20241114,110900,34176790,18070,18070,18070,18070,0
20241114,110800,34176790,18070,18070,18070,18070,0
20241114,110700,34176790,18070,18070,18070,18070,0
20241114,110600,34176790,18070,18070,18070,18070,0
20241114,110500,34176790,18070,18070,18070,18070,0
20241114,110400,34176790,18070,18070,18070,18070,0
20241114,110300,34176790,18070,18070,18070,18070,0
20241114,110200,34176790,18070,18070,18070,18070,0
20241114,110100,34176790,18070,18070,18070,18070,2
20241114,110000,34140650,18070,18070,18070,18070,0
20241114,105900,34140650,18070,18070,18070,18070,0
20241114,105800,34140650,18070,18070,18070,18070,0
20241114,105700,34140650,18070,18070,18070,18070,0
20241114,105600,34140650,18070,18070,18070,18070,0
20241114,105500,34140650,18070,18070,18070,18070,0
20241114,105400,34140650,18070,18070,18070,18070,0
20241114,105300,34140650,18070,18070,18070,18070,0
20241114,105200,34140650,18070,18070,18070,18070,0
20241114,105100,34140650,18070,18070,18070,18070,0
20241114,105000,34140650,18070,18070,18070,18070,0
20241114,104900,34140650,18070,18070,18070,18070,0
20241114,104800,34140650,18070,18070,18070,18070,5
20241114,104700,34050300,18070,18070,18070,18070,0
20241114,104600,34050300,18070,18070,18070,18070,0
20241114,104500,34050300,18070,18070,18070,18070,0
20241114,104400,34050300,18070,18070,18070,18070,0
20241114,104300,34050300,18070,18070,18070,18070,0
20241114,104200,34050300,18070,18070,18070,18070,0
20241114,104100,34050300,18070,18070,18070,18070,0
20241114,104000,34050300,18070,18070,18070,18070,10
20241114,103900,33869600,18070,18070,18070,18070,0
20241114,103800,33869600,18070,18070,18070,18070,20
20241114,103700,33508200,18090,18090,18090,18090,0
20241114,103600,33508200,18090,18090,18090,18090,0
20241114,103500,33508200,18090,18090,18090,18090,0
20241114,103400,33508200,18090,18090,18090,18090,1
20241114,103300,33490110,18080,18080,18080,18080,1
20241114,103200,33472030,18080,18080,18080,18080,0
20241114,103100,33472030,18080,18080,18080,18080,0
20241114,103000,33472030,18080,18080,18080,18080,0
20241114,102900,33472030,18080,18090,18090,18080,104
20241114,102800,31590710,18070,18070,18070,18070,0
20241114,102700,31590710,18070,18070,18070,18070,0
20241114,102600,31590710,18070,18070,18070,18070,0
20241114,102500,31590710,18070,18070,18070,18070,0
20241114,102400,31590710,18070,18070,18070,18070,0
20241114,102300,31590710,18070,18070,18070,18070,0
20241114,102200,31590710,18070,18070,18070,18070,0
20241114,102100,31590710,18070,18090,18090,18070,250
20241114,102000,27071990,18090,18090,18090,18090,0
20241114,101900,27071990,18090,18090,18090,18090,0
20241114,101800,27071990,18090,18090,18090,18090,40
20241114,101700,26348390,18100,18100,18100,18100,0
20241114,101600,26348390,18100,18100,18100,18100,0
20241114,101500,26348390,18100,18100,18100,18100,0
20241114,101400,26348390,18100,18100,18100,18100,0
20241114,101300,26348390,18100,18100,18100,18100,0
20241114,101200,26348390,18100,18100,18100,18100,0
20241114,101100,26348390,18100,18100,18100,18100,0
20241114,101000,26348390,18100,18070,18100,18070,1378
20241114,100900,1445600,18070,18070,18070,18070,0
20241114,100800,1445600,18070,18070,18070,18070,0
20241114,100700,1445600,18070,18070,18070,18070,14
20241114,100600,1192620,18070,18070,18070,18070,0
20241114,100500,1192620,18070,18070,18070,18070,0
20241114,100400,1192620,18070,18070,18070,18070,0
20241114,100300,1192620,18070,18070,18070,18070,0
20241114,100200,1192620,18070,18070,18070,18070,0
20241114,100100,1192620,18070,18070,18070,18070,0
20241114,100000,1192620,18070,18070,18070,18070,66