KissMeData/034300/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,192200,13533140,18030,18030,18030,18030,1
20241127,192100,13533140,18030,18030,18030,18030,0
20241127,192000,13533140,18030,18030,18030,18030,0
20241127,191900,13533140,18030,18030,18030,18030,0
20241127,191800,13533140,18030,18030,18030,18030,0
20241127,191700,13533140,18030,18030,18030,18030,0
20241127,191600,13533140,18030,18030,18030,18030,0
20241127,191500,13533140,18030,18030,18030,18030,0
20241127,191400,13533140,18030,18030,18030,18030,0
20241127,191300,13533140,18030,18030,18030,18030,0
20241127,191200,13533140,18030,18030,18030,18030,0
20241127,191100,13533140,18030,18030,18030,18030,0
20241127,191000,13533140,18030,18030,18030,18030,0
20241127,190900,13533140,18030,18030,18030,18030,0
20241127,190800,13533140,18030,18030,18030,18030,0
20241127,190700,13533140,18030,18030,18030,18030,0
20241127,190600,13533140,18030,18030,18030,18030,0
20241127,190500,13533140,18030,18030,18030,18030,0
20241127,190400,13533140,18030,18030,18030,18030,0
20241127,190300,13533140,18030,18030,18030,18030,0
20241127,190200,13533140,18030,18030,18030,18030,0
20241127,190100,13533140,18030,18030,18030,18030,0
20241127,190000,13533140,18030,18030,18030,18030,0
20241127,185900,13533140,18030,18030,18030,18030,0
20241127,185800,13533140,18030,18030,18030,18030,0
20241127,185700,13533140,18030,18030,18030,18030,0
20241127,185600,13533140,18030,18030,18030,18030,0
20241127,185500,13533140,18030,18030,18030,18030,0
20241127,185400,13533140,18030,18030,18030,18030,0
20241127,185300,13533140,18030,18030,18030,18030,0
20241127,185200,13533140,18030,18030,18030,18030,1
20241127,185100,13533140,18030,18030,18030,18030,0
20241127,185000,13533140,18030,18030,18030,18030,0
20241127,184900,13533140,18030,18030,18030,18030,0
20241127,184800,13533140,18030,18030,18030,18030,0
20241127,184700,13533140,18030,18030,18030,18030,0
20241127,184600,13533140,18030,18030,18030,18030,0
20241127,184500,13533140,18030,18030,18030,18030,0
20241127,184400,13533140,18030,18030,18030,18030,0
20241127,184300,13533140,18030,18030,18030,18030,0
20241127,184200,13533140,18030,18030,18030,18030,0
20241127,184100,13533140,18030,18030,18030,18030,0
20241127,184000,13533140,18030,18030,18030,18030,0
20241127,183900,13533140,18030,18030,18030,18030,0
20241127,183800,13533140,18030,18030,18030,18030,0
20241127,183700,13533140,18030,18030,18030,18030,0
20241127,183600,13533140,18030,18030,18030,18030,0
20241127,183500,13533140,18030,18030,18030,18030,0
20241127,183400,13533140,18030,18030,18030,18030,0
20241127,183300,13533140,18030,18030,18030,18030,0
20241127,183200,13533140,18030,18030,18030,18030,0
20241127,183100,13533140,18030,18030,18030,18030,0
20241127,183000,13533140,18030,18030,18030,18030,0
20241127,182900,13533140,18030,18030,18030,18030,0
20241127,182800,13533140,18030,18030,18030,18030,0
20241127,182700,13533140,18030,18030,18030,18030,0
20241127,182600,13533140,18030,18030,18030,18030,0
20241127,182500,13533140,18030,18030,18030,18030,0
20241127,182400,13533140,18030,18030,18030,18030,0
20241127,182300,13533140,18030,18030,18030,18030,0
20241127,182200,13533140,18030,18030,18030,18030,1
20241127,182100,13533140,18030,18030,18030,18030,0
20241127,182000,13533140,18030,18030,18030,18030,0
20241127,181900,13533140,18030,18030,18030,18030,0
20241127,181800,13533140,18030,18030,18030,18030,0
20241127,181700,13533140,18030,18030,18030,18030,0
20241127,181600,13533140,18030,18030,18030,18030,0
20241127,181500,13533140,18030,18030,18030,18030,0
20241127,181400,13533140,18030,18030,18030,18030,0
20241127,181300,13533140,18030,18030,18030,18030,0
20241127,181200,13533140,18030,18030,18030,18030,0
20241127,181100,13533140,18030,18030,18030,18030,0
20241127,181000,13533140,18030,18030,18030,18030,0
20241127,180900,13533140,18030,18030,18030,18030,0
20241127,180800,13533140,18030,18030,18030,18030,0
20241127,180700,13533140,18030,18030,18030,18030,0
20241127,180600,13533140,18030,18030,18030,18030,0
20241127,180500,13533140,18030,18030,18030,18030,0
20241127,180400,13533140,18030,18030,18030,18030,0
20241127,180300,13533140,18030,18030,18030,18030,0
20241127,180200,13533140,18030,18030,18030,18030,0
20241127,180100,13533140,18030,18030,18030,18030,0
20241127,180000,13533140,18030,18030,18030,18030,0
20241127,175900,13533140,18030,18030,18030,18030,0
20241127,175800,13533140,18030,18030,18030,18030,0
20241127,175700,13533140,18030,18030,18030,18030,0
20241127,175600,13533140,18030,18030,18030,18030,0
20241127,175500,13533140,18030,18030,18030,18030,0
20241127,175400,13533140,18030,18030,18030,18030,0
20241127,175300,13533140,18030,18030,18030,18030,0
20241127,175200,13533140,18030,18030,18030,18030,1
20241127,175100,13533140,18030,18030,18030,18030,0
20241127,175000,13533140,18030,18030,18030,18030,0
20241127,174900,13533140,18030,18030,18030,18030,0
20241127,174800,13533140,18030,18030,18030,18030,0
20241127,174700,13533140,18030,18030,18030,18030,0
20241127,174600,13533140,18030,18030,18030,18030,0
20241127,174500,13533140,18030,18030,18030,18030,0
20241127,174400,13533140,18030,18030,18030,18030,0
20241127,174300,13533140,18030,18030,18030,18030,0
20241127,174200,13533140,18030,18030,18030,18030,0
20241127,174100,13533140,18030,18030,18030,18030,0
20241127,174000,13533140,18030,18030,18030,18030,0
20241127,173900,13533140,18030,18030,18030,18030,0
20241127,173800,13533140,18030,18030,18030,18030,0
20241127,173700,13533140,18030,18030,18030,18030,0
20241127,173600,13533140,18030,18030,18030,18030,0
20241127,173500,13533140,18030,18030,18030,18030,0
20241127,173400,13533140,18030,18030,18030,18030,0
20241127,173300,13533140,18030,18030,18030,18030,0
20241127,173200,13533140,18030,18030,18030,18030,0
20241127,173100,13533140,18030,18030,18030,18030,0
20241127,173000,13533140,18030,18030,18030,18030,0
20241127,172900,13533140,18030,18030,18030,18030,0
20241127,172800,13533140,18030,18030,18030,18030,0
20241127,172700,13533140,18030,18030,18030,18030,0
20241127,172600,13533140,18030,18030,18030,18030,0
20241127,172500,13533140,18030,18030,18030,18030,0
20241127,172400,13533140,18030,18030,18030,18030,0
20241127,172300,13533140,18030,18030,18030,18030,0
20241127,172200,13533140,18030,18030,18030,18030,1
20241127,172100,13533140,18030,18030,18030,18030,0
20241127,172000,13533140,18030,18030,18030,18030,0
20241127,171900,13533140,18030,18030,18030,18030,0
20241127,171800,13533140,18030,18030,18030,18030,0
20241127,171700,13533140,18030,18030,18030,18030,0
20241127,171600,13533140,18030,18030,18030,18030,0
20241127,171500,13533140,18030,18030,18030,18030,0
20241127,171400,13533140,18030,18030,18030,18030,0
20241127,171300,13533140,18030,18030,18030,18030,0
20241127,171200,13533140,18030,18030,18030,18030,0
20241127,171100,13533140,18030,18030,18030,18030,0
20241127,171000,13533140,18030,18030,18030,18030,0
20241127,170900,13533140,18030,18030,18030,18030,0
20241127,170800,13533140,18030,18030,18030,18030,0
20241127,170700,13533140,18030,18030,18030,18030,0
20241127,170600,13533140,18030,18030,18030,18030,0
20241127,170500,13533140,18030,18030,18030,18030,0
20241127,170400,13533140,18030,18030,18030,18030,0
20241127,170300,13533140,18030,18030,18030,18030,0
20241127,170200,13533140,18030,18030,18030,18030,0
20241127,170100,13533140,18030,18030,18030,18030,0
20241127,170000,13533140,18030,18030,18030,18030,0
20241127,165900,13533140,18030,18030,18030,18030,0
20241127,165800,13533140,18030,18030,18030,18030,0
20241127,165700,13533140,18030,18030,18030,18030,0
20241127,165600,13533140,18030,18030,18030,18030,0
20241127,165500,13533140,18030,18030,18030,18030,0
20241127,165400,13533140,18030,18030,18030,18030,0
20241127,165300,13533140,18030,18030,18030,18030,0
20241127,165200,13533140,18030,18030,18030,18030,1
20241127,165100,13533140,18030,18030,18030,18030,0
20241127,165000,13533140,18030,18030,18030,18030,0
20241127,164900,13533140,18030,18030,18030,18030,0
20241127,164800,13533140,18030,18030,18030,18030,0
20241127,164700,13533140,18030,18030,18030,18030,0
20241127,164600,13533140,18030,18030,18030,18030,0
20241127,164500,13533140,18030,18030,18030,18030,0
20241127,164400,13533140,18030,18030,18030,18030,0
20241127,164300,13533140,18030,18030,18030,18030,0
20241127,164200,13533140,18030,18030,18030,18030,0
20241127,164100,13533140,18030,18030,18030,18030,0
20241127,164000,13533140,18030,18030,18030,18030,0
20241127,163900,13533140,18030,18030,18030,18030,0
20241127,163800,13533140,18030,18030,18030,18030,0
20241127,163700,13533140,18030,18030,18030,18030,0
20241127,163600,13533140,18030,18030,18030,18030,0
20241127,163500,13533140,18030,18030,18030,18030,0
20241127,163400,13533140,18030,18030,18030,18030,0
20241127,163300,13533140,18030,18030,18030,18030,0
20241127,163200,13533140,18030,18030,18030,18030,0
20241127,163100,13533140,18030,18030,18030,18030,0
20241127,163000,13533140,18030,18030,18030,18030,0
20241127,162900,13533140,18030,18030,18030,18030,0
20241127,162800,13533140,18030,18030,18030,18030,0
20241127,162700,13533140,18030,18030,18030,18030,0
20241127,162600,13533140,18030,18030,18030,18030,0
20241127,162500,13533140,18030,18030,18030,18030,0
20241127,162400,13533140,18030,18030,18030,18030,0
20241127,162300,13533140,18030,18030,18030,18030,0
20241127,162200,13533140,18030,18030,18030,18030,1
20241127,162100,13533140,18030,18030,18030,18030,0
20241127,162000,13533140,18030,18030,18030,18030,0
20241127,161900,13533140,18030,18030,18030,18030,0
20241127,161800,13533140,18030,18030,18030,18030,0
20241127,161700,13533140,18030,18030,18030,18030,0
20241127,161600,13533140,18030,18030,18030,18030,0
20241127,161500,13533140,18030,18030,18030,18030,0
20241127,161400,13533140,18030,18030,18030,18030,0
20241127,161300,13533140,18030,18030,18030,18030,0
20241127,161200,13533140,18030,18030,18030,18030,0
20241127,161100,13533140,18030,18030,18030,18030,0
20241127,161000,13533140,18030,18030,18030,18030,0
20241127,160900,13533140,18030,18030,18030,18030,0
20241127,160800,13533140,18030,18030,18030,18030,0
20241127,160700,13533140,18030,18030,18030,18030,0
20241127,160600,13533140,18030,18030,18030,18030,0
20241127,160500,13533140,18030,18030,18030,18030,0
20241127,160400,13533140,18030,18030,18030,18030,0
20241127,160300,13533140,18030,18030,18030,18030,0
20241127,160200,13533140,18030,18030,18030,18030,0
20241127,160100,13533140,18030,18030,18030,18030,0
20241127,160000,13533140,18030,18030,18030,18030,0
20241127,155900,13533140,18030,18030,18030,18030,0
20241127,155800,13533140,18030,18030,18030,18030,0
20241127,155700,13533140,18030,18030,18030,18030,0
20241127,155600,13533140,18030,18030,18030,18030,0
20241127,155500,13533140,18030,18030,18030,18030,0
20241127,155400,13533140,18030,18030,18030,18030,0
20241127,155300,13533140,18030,18030,18030,18030,0
20241127,155200,13533140,18030,18030,18030,18030,1
20241127,155100,13533140,18030,18030,18030,18030,0
20241127,155000,13533140,18030,18030,18030,18030,0
20241127,154900,13533140,18030,18030,18030,18030,0
20241127,154800,13533140,18030,18030,18030,18030,0
20241127,154700,13533140,18030,18030,18030,18030,0
20241127,154600,13533140,18030,18030,18030,18030,0
20241127,154500,13533140,18030,18030,18030,18030,0
20241127,154400,13533140,18030,18030,18030,18030,0
20241127,154300,13533140,18030,18030,18030,18030,0
20241127,154200,13533140,18030,18030,18030,18030,0
20241127,154100,13533140,18030,18030,18030,18030,0
20241127,154000,13533140,18030,18030,18030,18030,0
20241127,153900,13533140,18030,18030,18030,18030,0
20241127,153800,13533140,18030,18030,18030,18030,0
20241127,153700,13533140,18030,18030,18030,18030,0
20241127,153600,13533140,18030,18030,18030,18030,0
20241127,153500,13533140,18030,18030,18030,18030,0
20241127,153400,13533140,18030,18030,18030,18030,0
20241127,153300,13533140,18030,18030,18030,18030,0
20241127,153200,13533140,18030,18030,18030,18030,0
20241127,153100,13533140,18030,18030,18030,18030,0
20241127,153000,13533140,18030,18030,18030,18030,1
20241127,152900,13515110,18020,18020,18020,18020,0
20241127,152800,13515110,18020,18020,18020,18020,0
20241127,152700,13515110,18020,18020,18020,18020,0
20241127,152600,13515110,18020,18020,18020,18020,0
20241127,152500,13515110,18020,18020,18020,18020,0
20241127,152400,13515110,18020,18020,18020,18020,0
20241127,152300,13515110,18020,18020,18020,18020,0
20241127,152200,13515110,18020,18020,18020,18020,0
20241127,152100,13515110,18020,18020,18020,18020,0
20241127,152000,13515110,18020,18020,18020,18020,0
20241127,151900,13515110,18020,18020,18020,18020,1
20241127,151800,13497090,18020,18020,18020,18020,0
20241127,151700,13497090,18020,18020,18020,18020,0
20241127,151600,13497090,18020,18020,18020,18020,0
20241127,151500,13497090,18020,18020,18020,18020,0
20241127,151400,13497090,18020,18020,18020,18020,0
20241127,151300,13497090,18020,18020,18020,18020,0
20241127,151200,13497090,18020,18020,18020,18020,0
20241127,151100,13497090,18020,18020,18020,18020,0
20241127,151000,13497090,18020,18020,18020,18020,2
20241127,150900,13461050,18030,18030,18030,18030,0
20241127,150800,13461050,18030,18030,18030,18030,0
20241127,150700,13461050,18030,18030,18030,18030,0
20241127,150600,13461050,18030,18030,18030,18030,0
20241127,150500,13461050,18030,18030,18030,18030,0
20241127,150400,13461050,18030,18030,18030,18030,0
20241127,150300,13461050,18030,18030,18030,18030,1
20241127,150200,13443020,18030,18030,18030,18030,0
20241127,150100,13443020,18030,18030,18030,18030,0
20241127,150000,13443020,18030,18030,18030,18030,0
20241127,145900,13443020,18030,18030,18030,18030,0
20241127,145800,13443020,18030,18030,18030,18030,0
20241127,145700,13443020,18030,18030,18030,18030,0
20241127,145600,13443020,18030,18030,18030,18030,1
20241127,145500,13424990,18050,18050,18050,18050,0
20241127,145400,13424990,18050,18050,18050,18050,0
20241127,145300,13424990,18050,18050,18050,18050,0
20241127,145200,13424990,18050,18050,18050,18050,0
20241127,145100,13424990,18050,18050,18050,18050,0
20241127,145000,13424990,18050,18050,18050,18050,0
20241127,144900,13424990,18050,18050,18050,18050,0
20241127,144800,13424990,18050,18050,18050,18050,0
20241127,144700,13424990,18050,18050,18050,18050,0
20241127,144600,13424990,18050,18050,18050,18050,0
20241127,144500,13424990,18050,18050,18050,18050,0
20241127,144400,13424990,18050,18050,18050,18050,0
20241127,144300,13424990,18050,18050,18050,18050,0
20241127,144200,13424990,18050,18050,18050,18050,0
20241127,144100,13424990,18050,18050,18050,18050,0
20241127,144000,13424990,18050,18050,18050,18050,0
20241127,143900,13424990,18050,18050,18050,18050,0
20241127,143800,13424990,18050,18050,18050,18050,0
20241127,143700,13424990,18050,18050,18050,18050,0
20241127,143600,13424990,18050,18050,18050,18050,0
20241127,143500,13424990,18050,18050,18050,18050,0
20241127,143400,13424990,18050,18050,18050,18050,0
20241127,143300,13424990,18050,18050,18050,18050,0
20241127,143200,13424990,18050,18050,18050,18050,0
20241127,143100,13424990,18050,18050,18050,18050,0
20241127,143000,13424990,18050,18050,18050,18050,0
20241127,142900,13424990,18050,18050,18050,18050,0
20241127,142800,13424990,18050,18050,18050,18050,0
20241127,142700,13424990,18050,18050,18050,18050,0
20241127,142600,13424990,18050,18050,18050,18050,0
20241127,142500,13424990,18050,18050,18050,18050,0
20241127,142400,13424990,18050,18050,18050,18050,0
20241127,142300,13424990,18050,18050,18050,18050,0
20241127,142200,13424990,18050,18050,18050,18050,0
20241127,142100,13424990,18050,18050,18050,18050,0
20241127,142000,13424990,18050,18050,18050,18050,0
20241127,141900,13424990,18050,18050,18050,18050,0
20241127,141800,13424990,18050,18050,18050,18050,0
20241127,141700,13424990,18050,18050,18050,18050,0
20241127,141600,13424990,18050,18050,18050,18050,0
20241127,141500,13424990,18050,18050,18050,18050,0
20241127,141400,13424990,18050,18050,18050,18050,0
20241127,141300,13424990,18050,18050,18050,18050,0
20241127,141200,13424990,18050,18050,18050,18050,0
20241127,141100,13424990,18050,18050,18050,18050,0
20241127,141000,13424990,18050,18050,18050,18050,0
20241127,140900,13424990,18050,18050,18050,18050,0
20241127,140800,13424990,18050,18050,18050,18050,0
20241127,140700,13424990,18050,18050,18050,18050,0
20241127,140600,13424990,18050,18050,18050,18050,0
20241127,140500,13424990,18050,18050,18050,18050,0
20241127,140400,13424990,18050,18050,18050,18050,0
20241127,140300,13424990,18050,18050,18050,18050,0
20241127,140200,13424990,18050,18050,18050,18050,0
20241127,140100,13424990,18050,18050,18050,18050,0
20241127,140000,13424990,18050,18050,18050,18050,0
20241127,135900,13424990,18050,18050,18050,18050,0
20241127,135800,13424990,18050,18050,18050,18050,0
20241127,135700,13424990,18050,18050,18050,18050,0
20241127,135600,13424990,18050,18050,18050,18050,0
20241127,135500,13424990,18050,18050,18050,18050,0
20241127,135400,13424990,18050,18050,18050,18050,0
20241127,135300,13424990,18050,18050,18050,18050,0
20241127,135200,13424990,18050,18050,18050,18050,0
20241127,135100,13424990,18050,18050,18050,18050,0
20241127,135000,13424990,18050,18050,18050,18050,0
20241127,134900,13424990,18050,18050,18050,18050,0
20241127,134800,13424990,18050,18050,18050,18050,0
20241127,134700,13424990,18050,18050,18050,18050,0
20241127,134600,13424990,18050,18050,18050,18050,0
20241127,134500,13424990,18050,18050,18050,18050,0
20241127,134400,13424990,18050,18050,18050,18050,0
20241127,134300,13424990,18050,18050,18050,18050,0
20241127,134200,13424990,18050,18050,18050,18050,0
20241127,134100,13424990,18050,18050,18050,18050,0
20241127,134000,13424990,18050,18050,18050,18050,0
20241127,133900,13424990,18050,18050,18050,18050,0
20241127,133800,13424990,18050,18050,18050,18050,0
20241127,133700,13424990,18050,18050,18050,18050,0
20241127,133600,13424990,18050,18050,18050,18050,0
20241127,133500,13424990,18050,18050,18050,18050,0
20241127,133400,13424990,18050,18050,18050,18050,0
20241127,133300,13424990,18050,18050,18050,18050,0
20241127,133200,13424990,18050,18050,18050,18050,0
20241127,133100,13424990,18050,18050,18050,18050,0
20241127,133000,13424990,18050,18050,18050,18050,0
20241127,132900,13424990,18050,18050,18050,18050,0
20241127,132800,13424990,18050,18050,18050,18050,0
20241127,132700,13424990,18050,18050,18050,18050,0
20241127,132600,13424990,18050,18050,18050,18050,0
20241127,132500,13424990,18050,18050,18050,18050,0
20241127,132400,13424990,18050,18050,18050,18050,0
20241127,132300,13424990,18050,18050,18050,18050,0
20241127,132200,13424990,18050,18050,18050,18050,0
20241127,132100,13424990,18050,18050,18050,18050,0
20241127,132000,13424990,18050,18050,18050,18050,0
20241127,131900,13424990,18050,18050,18050,18050,0
20241127,131800,13424990,18050,18050,18050,18050,0
20241127,131700,13424990,18050,18050,18050,18050,0
20241127,131600,13424990,18050,18050,18050,18050,0
20241127,131500,13424990,18050,18050,18050,18050,0
20241127,131400,13424990,18050,18050,18050,18050,0
20241127,131300,13424990,18050,18050,18050,18050,0
20241127,131200,13424990,18050,18050,18050,18050,0
20241127,131100,13424990,18050,18050,18050,18050,0
20241127,131000,13424990,18050,18050,18050,18050,0
20241127,130900,13424990,18050,18050,18050,18050,0
20241127,130800,13424990,18050,18050,18050,18050,0
20241127,130700,13424990,18050,18050,18050,18050,0
20241127,130600,13424990,18050,18050,18050,18050,0
20241127,130500,13424990,18050,18050,18050,18050,0
20241127,130400,13424990,18050,18050,18050,18050,0
20241127,130300,13424990,18050,18050,18050,18050,0
20241127,130200,13424990,18050,18050,18050,18050,0
20241127,130100,13424990,18050,18050,18050,18050,0
20241127,130000,13424990,18050,18050,18050,18050,1
20241127,125900,13406940,18020,18020,18020,18020,0
20241127,125800,13406940,18020,18020,18020,18020,0
20241127,125700,13406940,18020,18020,18020,18020,0
20241127,125600,13406940,18020,18020,18020,18020,0
20241127,125500,13406940,18020,18020,18020,18020,0
20241127,125400,13406940,18020,18020,18020,18020,0
20241127,125300,13406940,18020,18020,18020,18020,0
20241127,125200,13406940,18020,18020,18020,18020,0
20241127,125100,13406940,18020,18020,18020,18020,0
20241127,125000,13406940,18020,18020,18020,18020,1
20241127,124900,13388920,18020,18020,18020,18020,0
20241127,124800,13388920,18020,18020,18020,18020,0
20241127,124700,13388920,18020,18020,18020,18020,0
20241127,124600,13388920,18020,18020,18020,18020,0
20241127,124500,13388920,18020,18020,18020,18020,0
20241127,124400,13388920,18020,18020,18020,18020,0
20241127,124300,13388920,18020,18020,18020,18020,0
20241127,124200,13388920,18020,18020,18020,18020,0
20241127,124100,13388920,18020,18020,18020,18020,0
20241127,124000,13388920,18020,18020,18020,18020,20
20241127,123900,13028520,18020,18020,18020,18020,200
20241127,123800,9424520,18020,18020,18020,18020,0
20241127,123700,9424520,18020,18020,18020,18020,0
20241127,123600,9424520,18020,18020,18020,18020,0
20241127,123500,9424520,18020,18020,18020,18020,0
20241127,123400,9424520,18020,18020,18020,18020,0
20241127,123300,9424520,18020,18020,18020,18020,0
20241127,123200,9424520,18020,18020,18020,18020,0
20241127,123100,9424520,18020,18020,18020,18020,0
20241127,123000,9424520,18020,18020,18020,18020,0
20241127,122900,9424520,18020,18020,18020,18020,0
20241127,122800,9424520,18020,18020,18020,18020,0
20241127,122700,9424520,18020,18020,18020,18020,0
20241127,122600,9424520,18020,18020,18020,18020,0
20241127,122500,9424520,18020,18020,18020,18020,0
20241127,122400,9424520,18020,18020,18020,18020,0
20241127,122300,9424520,18020,18020,18020,18020,0
20241127,122200,9424520,18020,18020,18020,18020,0
20241127,122100,9424520,18020,18020,18020,18020,0
20241127,122000,9424520,18020,18020,18020,18020,0
20241127,121900,9424520,18020,18020,18020,18020,0
20241127,121800,9424520,18020,18020,18020,18020,0
20241127,121700,9424520,18020,18020,18020,18020,0
20241127,121600,9424520,18020,18020,18020,18020,1
20241127,121500,9406500,18020,18020,18020,18020,0
20241127,121400,9406500,18020,18020,18020,18020,0
20241127,121300,9406500,18020,18020,18020,18020,0
20241127,121200,9406500,18020,18020,18020,18020,0
20241127,121100,9406500,18020,18020,18020,18020,0
20241127,121000,9406500,18020,18020,18020,18020,0
20241127,120900,9406500,18020,18020,18020,18020,0
20241127,120800,9406500,18020,18020,18020,18020,0
20241127,120700,9406500,18020,18020,18020,18020,0
20241127,120600,9406500,18020,18020,18020,18020,0
20241127,120500,9406500,18020,18020,18020,18020,0
20241127,120400,9406500,18020,18020,18020,18020,4
20241127,120300,9334420,18020,18020,18020,18020,0
20241127,120200,9334420,18020,18020,18020,18020,0
20241127,120100,9334420,18020,18020,18020,18020,0
20241127,120000,9334420,18020,18020,18020,18020,0
20241127,115900,9334420,18020,18020,18020,18020,0
20241127,115800,9334420,18020,18020,18020,18020,0
20241127,115700,9334420,18020,18020,18020,18020,0
20241127,115600,9334420,18020,18020,18020,18020,0
20241127,115500,9334420,18020,18020,18020,18020,1
20241127,115400,9316400,18020,18020,18020,18020,0
20241127,115300,9316400,18020,18020,18020,18020,0
20241127,115200,9316400,18020,18020,18020,18020,0
20241127,115100,9316400,18020,18020,18020,18020,0
20241127,115000,9316400,18020,18020,18020,18020,0
20241127,114900,9316400,18020,18020,18020,18020,0
20241127,114800,9316400,18020,18020,18020,18020,0
20241127,114700,9316400,18020,18020,18020,18020,0
20241127,114600,9316400,18020,18020,18020,18020,0
20241127,114500,9316400,18020,18020,18020,18020,0
20241127,114400,9316400,18020,18020,18020,18020,0
20241127,114300,9316400,18020,18020,18020,18020,0
20241127,114200,9316400,18020,18020,18020,18020,0
20241127,114100,9316400,18020,18020,18020,18020,0
20241127,114000,9316400,18020,18020,18020,18020,0
20241127,113900,9316400,18020,18020,18020,18020,0
20241127,113800,9316400,18020,18020,18020,18020,0
20241127,113700,9316400,18020,18020,18020,18020,0
20241127,113600,9316400,18020,18020,18020,18020,0
20241127,113500,9316400,18020,18020,18020,18020,0
20241127,113400,9316400,18020,18020,18020,18020,0
20241127,113300,9316400,18020,18020,18020,18020,0
20241127,113200,9316400,18020,18020,18020,18020,0
20241127,113100,9316400,18020,18020,18020,18020,0
20241127,113000,9316400,18020,18020,18020,18020,0
20241127,112900,9316400,18020,18020,18020,18020,16
20241127,112800,9028080,18050,18050,18050,18050,0
20241127,112700,9028080,18050,18050,18050,18050,0
20241127,112600,9028080,18050,18050,18050,18050,0
20241127,112500,9028080,18050,18050,18050,18050,0
20241127,112400,9028080,18050,18050,18050,18050,0
20241127,112300,9028080,18050,18050,18050,18050,0
20241127,112200,9028080,18050,18050,18050,18050,0
20241127,112100,9028080,18050,18050,18050,18050,0
20241127,112000,9028080,18050,18050,18050,18050,0
20241127,111900,9028080,18050,18050,18050,18050,0
20241127,111800,9028080,18050,18050,18050,18050,0
20241127,111700,9028080,18050,18050,18050,18050,0
20241127,111600,9028080,18050,18050,18050,18050,1
20241127,111500,9010030,18020,18020,18020,18020,0
20241127,111400,9010030,18020,18020,18020,18020,0
20241127,111300,9010030,18020,18020,18020,18020,0
20241127,111200,9010030,18020,18020,18020,18020,0
20241127,111100,9010030,18020,18020,18020,18020,0
20241127,111000,9010030,18020,18020,18020,18020,0
20241127,110900,9010030,18020,18020,18020,18020,0
20241127,110800,9010030,18020,18020,18020,18020,0
20241127,110700,9010030,18020,18020,18020,18020,0
20241127,110600,9010030,18020,18020,18020,18020,10
20241127,110500,8829830,18020,18020,18020,18020,20
20241127,110400,8469430,18020,18020,18020,18020,0
20241127,110300,8469430,18020,18020,18020,18020,0
20241127,110200,8469430,18020,18020,18020,18020,0
20241127,110100,8469430,18020,18020,18020,18020,0
20241127,110000,8469430,18020,18020,18020,18020,0
20241127,105900,8469430,18020,18020,18020,18020,0
20241127,105800,8469430,18020,18020,18020,18020,0
20241127,105700,8469430,18020,18020,18020,18020,0
20241127,105600,8469430,18020,18020,18020,18020,0
20241127,105500,8469430,18020,18020,18020,18020,0
20241127,105400,8469430,18020,18020,18020,18020,0
20241127,105300,8469430,18020,18020,18020,18020,0
20241127,105200,8469430,18020,18020,18020,18020,0
20241127,105100,8469430,18020,18020,18020,18020,0
20241127,105000,8469430,18020,18020,18020,18020,0
20241127,104900,8469430,18020,18020,18020,18020,0
20241127,104800,8469430,18020,18020,18020,18020,0
20241127,104700,8469430,18020,18020,18020,18020,0
20241127,104600,8469430,18020,18020,18020,18020,0
20241127,104500,8469430,18020,18020,18020,18020,0
20241127,104400,8469430,18020,18020,18020,18020,0
20241127,104300,8469430,18020,18020,18020,18020,0
20241127,104200,8469430,18020,18020,18020,18020,0
20241127,104100,8469430,18020,18020,18020,18020,0
20241127,104000,8469430,18020,18020,18020,18020,0
20241127,103900,8469430,18020,18020,18020,18020,0
20241127,103800,8469430,18020,18020,18020,18020,0
20241127,103700,8469430,18020,18020,18020,18020,0
20241127,103600,8469430,18020,18020,18020,18020,10
20241127,103500,8289230,18020,18020,18020,18020,18
20241127,103400,7964870,18020,18020,18020,18020,0
20241127,103300,7964870,18020,18020,18020,18020,0
20241127,103200,7964870,18020,18020,18020,18020,7
20241127,103100,7838730,18050,18050,18050,18050,0
20241127,103000,7838730,18050,18050,18050,18050,1
20241127,102900,7820680,18020,18020,18020,18020,0
20241127,102800,7820680,18020,18020,18020,18020,370
20241127,102700,1153280,18020,18020,18020,18020,0
20241127,102600,1153280,18020,18020,18020,18020,0
20241127,102500,1153280,18020,18020,18020,18020,0
20241127,102400,1153280,18020,18020,18020,18020,0
20241127,102300,1153280,18020,18020,18020,18020,0
20241127,102200,1153280,18020,18020,18020,18020,0
20241127,102100,1153280,18020,18020,18020,18020,0
20241127,102000,1153280,18020,18020,18020,18020,0
20241127,101900,1153280,18020,18020,18020,18020,0
20241127,101800,1153280,18020,18020,18020,18020,0
20241127,101700,1153280,18020,18020,18020,18020,0
20241127,101600,1153280,18020,18020,18020,18020,0
20241127,101500,1153280,18020,18020,18020,18020,0
20241127,101400,1153280,18020,18020,18020,18020,0
20241127,101300,1153280,18020,18020,18020,18020,0
20241127,101200,1153280,18020,18020,18020,18020,0
20241127,101100,1153280,18020,18020,18020,18020,0
20241127,101000,1153280,18020,18020,18020,18020,0
20241127,100900,1153280,18020,18020,18020,18020,0
20241127,100800,1153280,18020,18020,18020,18020,0
20241127,100700,1153280,18020,18020,18020,18020,0
20241127,100600,1153280,18020,18020,18020,18020,0
20241127,100500,1153280,18020,18020,18020,18020,0
20241127,100400,1153280,18020,18020,18020,18020,0
20241127,100300,1153280,18020,18020,18020,18020,0
20241127,100200,1153280,18020,18020,18020,18020,0
20241127,100100,1153280,18020,18020,18020,18020,0
20241127,100000,1153280,18020,18020,18020,18020,0
20241127,095900,1153280,18020,18020,18020,18020,0
20241127,095800,1153280,18020,18020,18020,18020,0
20241127,095700,1153280,18020,18020,18020,18020,0
20241127,095600,1153280,18020,18020,18020,18020,0
20241127,095500,1153280,18020,18020,18020,18020,0
20241127,095400,1153280,18020,18020,18020,18020,0
20241127,095300,1153280,18020,18020,18020,18020,0
20241127,095200,1153280,18020,18020,18020,18020,0
20241127,095100,1153280,18020,18020,18020,18020,0
20241127,095000,1153280,18020,18020,18020,18020,0
20241127,094900,1153280,18020,18020,18020,18020,0
20241127,094800,1153280,18020,18020,18020,18020,0
20241127,094700,1153280,18020,18020,18020,18020,0
20241127,094600,1153280,18020,18020,18020,18020,0
20241127,094500,1153280,18020,18020,18020,18020,0
20241127,094400,1153280,18020,18020,18020,18020,0
20241127,094300,1153280,18020,18020,18020,18020,0
20241127,094200,1153280,18020,18020,18020,18020,0
20241127,094100,1153280,18020,18020,18020,18020,0
20241127,094000,1153280,18020,18020,18020,18020,0
20241127,093900,1153280,18020,18020,18020,18020,0
20241127,093800,1153280,18020,18020,18020,18020,0
20241127,093700,1153280,18020,18020,18020,18020,0
20241127,093600,1153280,18020,18020,18020,18020,0
20241127,093500,1153280,18020,18020,18020,18020,0
20241127,093400,1153280,18020,18020,18020,18020,0
20241127,093300,1153280,18020,18020,18020,18020,0
20241127,093200,1153280,18020,18020,18020,18020,0
20241127,093100,1153280,18020,18020,18020,18020,0
20241127,093000,1153280,18020,18020,18020,18020,0
20241127,092900,1153280,18020,18020,18020,18020,0
20241127,092800,1153280,18020,18020,18020,18020,0
20241127,092700,1153280,18020,18020,18020,18020,0
20241127,092600,1153280,18020,18020,18020,18020,0
20241127,092500,1153280,18020,18020,18020,18020,0
20241127,092400,1153280,18020,18020,18020,18020,0
20241127,092300,1153280,18020,18020,18020,18020,0
20241127,092200,1153280,18020,18020,18020,18020,0
20241127,092100,1153280,18020,18020,18020,18020,0
20241127,092000,1153280,18020,18020,18020,18020,0
20241127,091900,1153280,18020,18020,18020,18020,0
20241127,091800,1153280,18020,18020,18020,18020,0
20241127,091700,1153280,18020,18020,18020,18020,0
20241127,091600,1153280,18020,18020,18020,18020,0
20241127,091500,1153280,18020,18020,18020,18020,0
20241127,091400,1153280,18020,18020,18020,18020,0
20241127,091300,1153280,18020,18020,18020,18020,0
20241127,091200,1153280,18020,18020,18020,18020,0
20241127,091100,1153280,18020,18020,18020,18020,0
20241127,091000,1153280,18020,18020,18020,18020,0
20241127,090900,1153280,18020,18020,18020,18020,0
20241127,090800,1153280,18020,18020,18020,18020,0
20241127,090700,1153280,18020,18020,18020,18020,0
20241127,090600,1153280,18020,18020,18020,18020,0
20241127,090500,1153280,18020,18020,18020,18020,0
20241127,090400,1153280,18020,18020,18020,18020,0
20241127,090300,1153280,18020,18020,18020,18020,0
20241127,090200,1153280,18020,18020,18020,18020,0
20241127,090100,1153280,18020,18020,18020,18020,0
20241127,090000,1153280,18020,18020,18020,18020,64