KissMeData/034300/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,191500,25451470,18040,18040,18040,18040,3
20241119,191400,25451470,18040,18040,18040,18040,0
20241119,191300,25451470,18040,18040,18040,18040,0
20241119,191200,25451470,18040,18040,18040,18040,0
20241119,191100,25451470,18040,18040,18040,18040,0
20241119,191000,25451470,18040,18040,18040,18040,0
20241119,190900,25451470,18040,18040,18040,18040,0
20241119,190800,25451470,18040,18040,18040,18040,0
20241119,190700,25451470,18040,18040,18040,18040,0
20241119,190600,25451470,18040,18040,18040,18040,0
20241119,190500,25451470,18040,18040,18040,18040,0
20241119,190400,25451470,18040,18040,18040,18040,0
20241119,190300,25451470,18040,18040,18040,18040,0
20241119,190200,25451470,18040,18040,18040,18040,0
20241119,190100,25451470,18040,18040,18040,18040,0
20241119,190000,25451470,18040,18040,18040,18040,0
20241119,185900,25451470,18040,18040,18040,18040,0
20241119,185800,25451470,18040,18040,18040,18040,0
20241119,185700,25451470,18040,18040,18040,18040,0
20241119,185600,25451470,18040,18040,18040,18040,0
20241119,185500,25451470,18040,18040,18040,18040,0
20241119,185400,25451470,18040,18040,18040,18040,0
20241119,185300,25451470,18040,18040,18040,18040,0
20241119,185200,25451470,18040,18040,18040,18040,0
20241119,185100,25451470,18040,18040,18040,18040,0
20241119,185000,25451470,18040,18040,18040,18040,0
20241119,184900,25451470,18040,18040,18040,18040,0
20241119,184800,25451470,18040,18040,18040,18040,0
20241119,184700,25451470,18040,18040,18040,18040,0
20241119,184600,25451470,18040,18040,18040,18040,0
20241119,184500,25451470,18040,18040,18040,18040,3
20241119,184400,25451470,18040,18040,18040,18040,0
20241119,184300,25451470,18040,18040,18040,18040,0
20241119,184200,25451470,18040,18040,18040,18040,0
20241119,184100,25451470,18040,18040,18040,18040,0
20241119,184000,25451470,18040,18040,18040,18040,0
20241119,183900,25451470,18040,18040,18040,18040,0
20241119,183800,25451470,18040,18040,18040,18040,0
20241119,183700,25451470,18040,18040,18040,18040,0
20241119,183600,25451470,18040,18040,18040,18040,0
20241119,183500,25451470,18040,18040,18040,18040,0
20241119,183400,25451470,18040,18040,18040,18040,0
20241119,183300,25451470,18040,18040,18040,18040,0
20241119,183200,25451470,18040,18040,18040,18040,0
20241119,183100,25451470,18040,18040,18040,18040,0
20241119,183000,25451470,18040,18040,18040,18040,0
20241119,182900,25451470,18040,18040,18040,18040,0
20241119,182800,25451470,18040,18040,18040,18040,0
20241119,182700,25451470,18040,18040,18040,18040,0
20241119,182600,25451470,18040,18040,18040,18040,0
20241119,182500,25451470,18040,18040,18040,18040,0
20241119,182400,25451470,18040,18040,18040,18040,0
20241119,182300,25451470,18040,18040,18040,18040,0
20241119,182200,25451470,18040,18040,18040,18040,0
20241119,182100,25451470,18040,18040,18040,18040,0
20241119,182000,25451470,18040,18040,18040,18040,0
20241119,181900,25451470,18040,18040,18040,18040,0
20241119,181800,25451470,18040,18040,18040,18040,0
20241119,181700,25451470,18040,18040,18040,18040,0
20241119,181600,25451470,18040,18040,18040,18040,0
20241119,181500,25451470,18040,18040,18040,18040,3
20241119,181400,25451470,18040,18040,18040,18040,0
20241119,181300,25451470,18040,18040,18040,18040,0
20241119,181200,25451470,18040,18040,18040,18040,0
20241119,181100,25451470,18040,18040,18040,18040,0
20241119,181000,25451470,18040,18040,18040,18040,0
20241119,180900,25451470,18040,18040,18040,18040,0
20241119,180800,25451470,18040,18040,18040,18040,0
20241119,180700,25451470,18040,18040,18040,18040,0
20241119,180600,25451470,18040,18040,18040,18040,0
20241119,180500,25451470,18040,18040,18040,18040,0
20241119,180400,25451470,18040,18040,18040,18040,0
20241119,180300,25451470,18040,18040,18040,18040,0
20241119,180200,25451470,18040,18040,18040,18040,0
20241119,180100,25451470,18040,18040,18040,18040,0
20241119,180000,25451470,18040,18040,18040,18040,0
20241119,175900,25451470,18040,18040,18040,18040,0
20241119,175800,25451470,18040,18040,18040,18040,0
20241119,175700,25451470,18040,18040,18040,18040,0
20241119,175600,25451470,18040,18040,18040,18040,0
20241119,175500,25451470,18040,18040,18040,18040,0
20241119,175400,25451470,18040,18040,18040,18040,0
20241119,175300,25451470,18040,18040,18040,18040,0
20241119,175200,25451470,18040,18040,18040,18040,0
20241119,175100,25451470,18040,18040,18040,18040,0
20241119,175000,25451470,18040,18040,18040,18040,0
20241119,174900,25451470,18040,18040,18040,18040,0
20241119,174800,25451470,18040,18040,18040,18040,0
20241119,174700,25451470,18040,18040,18040,18040,0
20241119,174600,25451470,18040,18040,18040,18040,0
20241119,174500,25451470,18040,18040,18040,18040,3
20241119,174400,25451470,18040,18040,18040,18040,0
20241119,174300,25451470,18040,18040,18040,18040,0
20241119,174200,25451470,18040,18040,18040,18040,0
20241119,174100,25451470,18040,18040,18040,18040,0
20241119,174000,25451470,18040,18040,18040,18040,0
20241119,173900,25451470,18040,18040,18040,18040,0
20241119,173800,25451470,18040,18040,18040,18040,0
20241119,173700,25451470,18040,18040,18040,18040,0
20241119,173600,25451470,18040,18040,18040,18040,0
20241119,173500,25451470,18040,18040,18040,18040,0
20241119,173400,25451470,18040,18040,18040,18040,0
20241119,173300,25451470,18040,18040,18040,18040,0
20241119,173200,25451470,18040,18040,18040,18040,0
20241119,173100,25451470,18040,18040,18040,18040,0
20241119,173000,25451470,18040,18040,18040,18040,0
20241119,172900,25451470,18040,18040,18040,18040,0
20241119,172800,25451470,18040,18040,18040,18040,0
20241119,172700,25451470,18040,18040,18040,18040,0
20241119,172600,25451470,18040,18040,18040,18040,0
20241119,172500,25451470,18040,18040,18040,18040,0
20241119,172400,25451470,18040,18040,18040,18040,0
20241119,172300,25451470,18040,18040,18040,18040,0
20241119,172200,25451470,18040,18040,18040,18040,0
20241119,172100,25451470,18040,18040,18040,18040,0
20241119,172000,25451470,18040,18040,18040,18040,0
20241119,171900,25451470,18040,18040,18040,18040,0
20241119,171800,25451470,18040,18040,18040,18040,0
20241119,171700,25451470,18040,18040,18040,18040,0
20241119,171600,25451470,18040,18040,18040,18040,0
20241119,171500,25451470,18040,18040,18040,18040,3
20241119,171400,25451470,18040,18040,18040,18040,0
20241119,171300,25451470,18040,18040,18040,18040,0
20241119,171200,25451470,18040,18040,18040,18040,0
20241119,171100,25451470,18040,18040,18040,18040,0
20241119,171000,25451470,18040,18040,18040,18040,0
20241119,170900,25451470,18040,18040,18040,18040,0
20241119,170800,25451470,18040,18040,18040,18040,0
20241119,170700,25451470,18040,18040,18040,18040,0
20241119,170600,25451470,18040,18040,18040,18040,0
20241119,170500,25451470,18040,18040,18040,18040,0
20241119,170400,25451470,18040,18040,18040,18040,0
20241119,170300,25451470,18040,18040,18040,18040,0
20241119,170200,25451470,18040,18040,18040,18040,0
20241119,170100,25451470,18040,18040,18040,18040,0
20241119,170000,25451470,18040,18040,18040,18040,0
20241119,165900,25451470,18040,18040,18040,18040,0
20241119,165800,25451470,18040,18040,18040,18040,0
20241119,165700,25451470,18040,18040,18040,18040,0
20241119,165600,25451470,18040,18040,18040,18040,0
20241119,165500,25451470,18040,18040,18040,18040,0
20241119,165400,25451470,18040,18040,18040,18040,0
20241119,165300,25451470,18040,18040,18040,18040,0
20241119,165200,25451470,18040,18040,18040,18040,0
20241119,165100,25451470,18040,18040,18040,18040,0
20241119,165000,25451470,18040,18040,18040,18040,0
20241119,164900,25451470,18040,18040,18040,18040,0
20241119,164800,25451470,18040,18040,18040,18040,0
20241119,164700,25451470,18040,18040,18040,18040,0
20241119,164600,25451470,18040,18040,18040,18040,0
20241119,164500,25451470,18040,18040,18040,18040,3
20241119,164400,25451470,18040,18040,18040,18040,0
20241119,164300,25451470,18040,18040,18040,18040,0
20241119,164200,25451470,18040,18040,18040,18040,0
20241119,164100,25451470,18040,18040,18040,18040,0
20241119,164000,25451470,18040,18040,18040,18040,0
20241119,163900,25451470,18040,18040,18040,18040,0
20241119,163800,25451470,18040,18040,18040,18040,0
20241119,163700,25451470,18040,18040,18040,18040,0
20241119,163600,25451470,18040,18040,18040,18040,0
20241119,163500,25451470,18040,18040,18040,18040,0
20241119,163400,25451470,18040,18040,18040,18040,0
20241119,163300,25451470,18040,18040,18040,18040,0
20241119,163200,25451470,18040,18040,18040,18040,0
20241119,163100,25451470,18040,18040,18040,18040,0
20241119,163000,25451470,18040,18040,18040,18040,0
20241119,162900,25451470,18040,18040,18040,18040,0
20241119,162800,25451470,18040,18040,18040,18040,0
20241119,162700,25451470,18040,18040,18040,18040,0
20241119,162600,25451470,18040,18040,18040,18040,0
20241119,162500,25451470,18040,18040,18040,18040,0
20241119,162400,25451470,18040,18040,18040,18040,0
20241119,162300,25451470,18040,18040,18040,18040,0
20241119,162200,25451470,18040,18040,18040,18040,0
20241119,162100,25451470,18040,18040,18040,18040,0
20241119,162000,25451470,18040,18040,18040,18040,0
20241119,161900,25451470,18040,18040,18040,18040,0
20241119,161800,25451470,18040,18040,18040,18040,0
20241119,161700,25451470,18040,18040,18040,18040,0
20241119,161600,25451470,18040,18040,18040,18040,0
20241119,161500,25451470,18040,18040,18040,18040,3
20241119,161400,25451470,18040,18040,18040,18040,0
20241119,161300,25451470,18040,18040,18040,18040,0
20241119,161200,25451470,18040,18040,18040,18040,0
20241119,161100,25451470,18040,18040,18040,18040,0
20241119,161000,25451470,18040,18040,18040,18040,0
20241119,160900,25451470,18040,18040,18040,18040,0
20241119,160800,25451470,18040,18040,18040,18040,0
20241119,160700,25451470,18040,18040,18040,18040,0
20241119,160600,25451470,18040,18040,18040,18040,0
20241119,160500,25451470,18040,18040,18040,18040,0
20241119,160400,25451470,18040,18040,18040,18040,0
20241119,160300,25451470,18040,18040,18040,18040,0
20241119,160200,25451470,18040,18040,18040,18040,0
20241119,160100,25451470,18040,18040,18040,18040,0
20241119,160000,25451470,18040,18040,18040,18040,0
20241119,155900,25451470,18040,18040,18040,18040,0
20241119,155800,25451470,18040,18040,18040,18040,0
20241119,155700,25451470,18040,18040,18040,18040,0
20241119,155600,25451470,18040,18040,18040,18040,0
20241119,155500,25451470,18040,18040,18040,18040,0
20241119,155400,25451470,18040,18040,18040,18040,0
20241119,155300,25451470,18040,18040,18040,18040,0
20241119,155200,25451470,18040,18040,18040,18040,0
20241119,155100,25451470,18040,18040,18040,18040,0
20241119,155000,25451470,18040,18040,18040,18040,0
20241119,154900,25451470,18040,18040,18040,18040,0
20241119,154800,25451470,18040,18040,18040,18040,0
20241119,154700,25451470,18040,18040,18040,18040,0
20241119,154600,25451470,18040,18040,18040,18040,0
20241119,154500,25451470,18040,18040,18040,18040,3
20241119,154400,25451470,18040,18040,18040,18040,0
20241119,154300,25451470,18040,18040,18040,18040,0
20241119,154200,25451470,18040,18040,18040,18040,0
20241119,154100,25451470,18040,18040,18040,18040,0
20241119,154000,25451470,18040,18040,18040,18040,0
20241119,153900,25451470,18040,18040,18040,18040,0
20241119,153800,25451470,18040,18040,18040,18040,0
20241119,153700,25451470,18040,18040,18040,18040,0
20241119,153600,25451470,18040,18040,18040,18040,0
20241119,153500,25451470,18040,18040,18040,18040,0
20241119,153400,25451470,18040,18040,18040,18040,0
20241119,153300,25451470,18040,18040,18040,18040,0
20241119,153200,25451470,18040,18040,18040,18040,0
20241119,153100,25451470,18040,18040,18040,18040,0
20241119,153000,25451470,18040,18040,18040,18040,0
20241119,152900,25451470,18040,18040,18040,18040,0
20241119,152800,25451470,18040,18040,18040,18040,0
20241119,152700,25451470,18040,18040,18040,18040,0
20241119,152600,25451470,18040,18040,18040,18040,0
20241119,152500,25451470,18040,18040,18040,18040,0
20241119,152400,25451470,18040,18040,18040,18040,0
20241119,152300,25451470,18040,18040,18040,18040,0
20241119,152200,25451470,18040,18040,18040,18040,0
20241119,152100,25451470,18040,18040,18040,18040,0
20241119,152000,25451470,18040,18040,18040,18040,0
20241119,151900,25451470,18040,18040,18040,18040,3
20241119,151800,25397350,18040,18040,18040,18040,0
20241119,151700,25397350,18040,18040,18040,18040,0
20241119,151600,25397350,18040,18040,18040,18040,0
20241119,151500,25397350,18040,18040,18040,18040,0
20241119,151400,25397350,18040,18040,18040,18040,0
20241119,151300,25397350,18040,18040,18040,18040,0
20241119,151200,25397350,18040,18040,18040,18040,0
20241119,151100,25397350,18040,18040,18040,18040,2
20241119,151000,25361270,18040,18040,18040,18040,1
20241119,150900,25343230,18040,18040,18040,18040,0
20241119,150800,25343230,18040,18040,18040,18040,0
20241119,150700,25343230,18040,18040,18040,18040,0
20241119,150600,25343230,18040,18040,18040,18040,0
20241119,150500,25343230,18040,18040,18040,18040,0
20241119,150400,25343230,18040,18040,18040,18040,0
20241119,150300,25343230,18040,18040,18040,18040,0
20241119,150200,25343230,18040,18040,18040,18040,0
20241119,150100,25343230,18040,18040,18040,18040,37
20241119,150000,24675750,18040,18040,18040,18040,0
20241119,145900,24675750,18040,18040,18040,18040,1
20241119,145800,24657710,18040,18040,18040,18040,0
20241119,145700,24657710,18040,18040,18040,18040,0
20241119,145600,24657710,18040,18040,18040,18040,0
20241119,145500,24657710,18040,18040,18040,18040,0
20241119,145400,24657710,18040,18040,18040,18040,0
20241119,145300,24657710,18040,18040,18040,18040,0
20241119,145200,24657710,18040,18040,18040,18040,0
20241119,145100,24657710,18040,18040,18040,18040,0
20241119,145000,24657710,18040,18040,18040,18040,0
20241119,144900,24657710,18040,18040,18040,18040,0
20241119,144800,24657710,18040,18040,18040,18040,0
20241119,144700,24657710,18040,18040,18040,18040,0
20241119,144600,24657710,18040,18040,18040,18040,0
20241119,144500,24657710,18040,18040,18040,18040,4
20241119,144400,24585550,18040,18040,18040,18040,0
20241119,144300,24585550,18040,18040,18040,18040,0
20241119,144200,24585550,18040,18040,18040,18040,0
20241119,144100,24585550,18040,18040,18040,18040,0
20241119,144000,24585550,18040,18040,18040,18040,0
20241119,143900,24585550,18040,18040,18040,18040,0
20241119,143800,24585550,18040,18040,18040,18040,0
20241119,143700,24585550,18040,18040,18040,18040,0
20241119,143600,24585550,18040,18040,18040,18040,0
20241119,143500,24585550,18040,18040,18040,18040,0
20241119,143400,24585550,18040,18040,18040,18040,0
20241119,143300,24585550,18040,18040,18040,18040,0
20241119,143200,24585550,18040,18040,18040,18040,0
20241119,143100,24585550,18040,18040,18040,18040,0
20241119,143000,24585550,18040,18040,18040,18040,0
20241119,142900,24585550,18040,18040,18040,18040,10
20241119,142800,24405150,18040,18040,18040,18040,0
20241119,142700,24405150,18040,18040,18040,18040,0
20241119,142600,24405150,18040,18040,18040,18040,0
20241119,142500,24405150,18040,18040,18040,18040,0
20241119,142400,24405150,18040,18040,18040,18040,0
20241119,142300,24405150,18040,18040,18040,18040,0
20241119,142200,24405150,18040,18040,18040,18040,0
20241119,142100,24405150,18040,18040,18040,18040,0
20241119,142000,24405150,18040,18040,18040,18040,0
20241119,141900,24405150,18040,18040,18040,18040,0
20241119,141800,24405150,18040,18040,18040,18040,0
20241119,141700,24405150,18040,18040,18040,18040,0
20241119,141600,24405150,18040,18040,18040,18040,0
20241119,141500,24405150,18040,18040,18040,18040,0
20241119,141400,24405150,18040,18040,18040,18040,0
20241119,141300,24405150,18040,18040,18040,18040,0
20241119,141200,24405150,18040,18040,18040,18040,0
20241119,141100,24405150,18040,18040,18040,18040,0
20241119,141000,24405150,18040,18040,18040,18040,0
20241119,140900,24405150,18040,18040,18040,18040,0
20241119,140800,24405150,18040,18040,18040,18040,0
20241119,140700,24405150,18040,18040,18040,18040,0
20241119,140600,24405150,18040,18040,18040,18040,0
20241119,140500,24405150,18040,18040,18040,18040,0
20241119,140400,24405150,18040,18040,18040,18040,0
20241119,140300,24405150,18040,18040,18040,18040,0
20241119,140200,24405150,18040,18040,18040,18040,0
20241119,140100,24405150,18040,18040,18040,18040,0
20241119,140000,24405150,18040,18040,18040,18040,0
20241119,135900,24405150,18040,18040,18040,18040,0
20241119,135800,24405150,18040,18040,18040,18040,0
20241119,135700,24405150,18040,18040,18040,18040,0
20241119,135600,24405150,18040,18040,18040,18040,0
20241119,135500,24405150,18040,18040,18040,18040,0
20241119,135400,24405150,18040,18040,18040,18040,0
20241119,135300,24405150,18040,18040,18040,18040,0
20241119,135200,24405150,18040,18040,18040,18040,0
20241119,135100,24405150,18040,18040,18040,18040,0
20241119,135000,24405150,18040,18040,18040,18040,0
20241119,134900,24405150,18040,18040,18040,18040,0
20241119,134800,24405150,18040,18040,18040,18040,0
20241119,134700,24405150,18040,18040,18040,18040,0
20241119,134600,24405150,18040,18040,18040,18040,0
20241119,134500,24405150,18040,18040,18040,18040,0
20241119,134400,24405150,18040,18040,18040,18040,0
20241119,134300,24405150,18040,18040,18040,18040,0
20241119,134200,24405150,18040,18040,18040,18040,0
20241119,134100,24405150,18040,18040,18040,18040,0
20241119,134000,24405150,18040,18040,18040,18040,0
20241119,133900,24405150,18040,18040,18040,18040,0
20241119,133800,24405150,18040,18040,18040,18040,0
20241119,133700,24405150,18040,18040,18040,18040,0
20241119,133600,24405150,18040,18040,18040,18040,0
20241119,133500,24405150,18040,18040,18040,18040,0
20241119,133400,24405150,18040,18040,18040,18040,0
20241119,133300,24405150,18040,18040,18040,18040,0
20241119,133200,24405150,18040,18040,18040,18040,0
20241119,133100,24405150,18040,18040,18040,18040,0
20241119,133000,24405150,18040,18040,18040,18040,0
20241119,132900,24405150,18040,18040,18040,18040,0
20241119,132800,24405150,18040,18040,18040,18040,0
20241119,132700,24405150,18040,18040,18040,18040,0
20241119,132600,24405150,18040,18040,18040,18040,0
20241119,132500,24405150,18040,18040,18040,18040,0
20241119,132400,24405150,18040,18040,18040,18040,0
20241119,132300,24405150,18040,18040,18040,18040,0
20241119,132200,24405150,18040,18040,18040,18040,302
20241119,132100,18957070,18040,18040,18040,18040,0
20241119,132000,18957070,18040,18040,18040,18040,0
20241119,131900,18957070,18040,18040,18040,18040,0
20241119,131800,18957070,18040,18040,18040,18040,16
20241119,131700,18668430,18040,18040,18040,18040,0
20241119,131600,18668430,18040,18040,18040,18040,2
20241119,131500,18632350,18040,18040,18040,18040,0
20241119,131400,18632350,18040,18040,18040,18040,0
20241119,131300,18632350,18040,18040,18040,18040,0
20241119,131200,18632350,18040,18040,18040,18040,0
20241119,131100,18632350,18040,18040,18040,18040,0
20241119,131000,18632350,18040,18040,18040,18040,0
20241119,130900,18632350,18040,18040,18040,18040,0
20241119,130800,18632350,18040,18040,18040,18040,0
20241119,130700,18632350,18040,18040,18040,18040,0
20241119,130600,18632350,18040,18040,18040,18040,0
20241119,130500,18632350,18040,18040,18040,18040,0
20241119,130400,18632350,18040,18040,18040,18040,0
20241119,130300,18632350,18040,18040,18040,18040,0
20241119,130200,18632350,18040,18040,18040,18040,0
20241119,130100,18632350,18040,18040,18040,18040,0
20241119,130000,18632350,18040,18040,18040,18040,0
20241119,125900,18632350,18040,18040,18040,18040,0
20241119,125800,18632350,18040,18040,18040,18040,0
20241119,125700,18632350,18040,18040,18040,18040,0
20241119,125600,18632350,18040,18040,18040,18040,0
20241119,125500,18632350,18040,18040,18040,18040,0
20241119,125400,18632350,18040,18040,18040,18040,14
20241119,125300,18379790,18040,18040,18040,18040,0
20241119,125200,18379790,18040,18040,18040,18040,0
20241119,125100,18379790,18040,18040,18040,18040,0
20241119,125000,18379790,18040,18040,18040,18040,0
20241119,124900,18379790,18040,18040,18040,18040,0
20241119,124800,18379790,18040,18040,18040,18040,0
20241119,124700,18379790,18040,18040,18040,18040,455
20241119,124600,10171590,18040,18040,18040,18040,0
20241119,124500,10171590,18040,18040,18040,18040,0
20241119,124400,10171590,18040,18040,18040,18040,0
20241119,124300,10171590,18040,18040,18040,18040,0
20241119,124200,10171590,18040,18040,18040,18040,0
20241119,124100,10171590,18040,18040,18040,18040,0
20241119,124000,10171590,18040,18040,18040,18040,0
20241119,123900,10171590,18040,18040,18040,18040,0
20241119,123800,10171590,18040,18040,18040,18040,0
20241119,123700,10171590,18040,18040,18040,18040,14
20241119,123600,9919030,18070,18070,18070,18070,0
20241119,123500,9919030,18070,18070,18070,18070,0
20241119,123400,9919030,18070,18070,18070,18070,0
20241119,123300,9919030,18070,18070,18070,18070,0
20241119,123200,9919030,18070,18070,18070,18070,0
20241119,123100,9919030,18070,18070,18070,18070,0
20241119,123000,9919030,18070,18070,18070,18070,0
20241119,122900,9919030,18070,18070,18070,18070,0
20241119,122800,9919030,18070,18070,18070,18070,0
20241119,122700,9919030,18070,18070,18070,18070,0
20241119,122600,9919030,18070,18070,18070,18070,0
20241119,122500,9919030,18070,18070,18070,18070,0
20241119,122400,9919030,18070,18070,18070,18070,0
20241119,122300,9919030,18070,18070,18070,18070,0
20241119,122200,9919030,18070,18070,18070,18070,0
20241119,122100,9919030,18070,18070,18070,18070,0
20241119,122000,9919030,18070,18070,18070,18070,0
20241119,121900,9919030,18070,18070,18070,18070,0
20241119,121800,9919030,18070,18070,18070,18070,0
20241119,121700,9919030,18070,18070,18070,18070,0
20241119,121600,9919030,18070,18070,18070,18070,0
20241119,121500,9919030,18070,18070,18070,18070,0
20241119,121400,9919030,18070,18070,18070,18070,0
20241119,121300,9919030,18070,18070,18070,18070,0
20241119,121200,9919030,18070,18070,18070,18070,0
20241119,121100,9919030,18070,18070,18070,18070,0
20241119,121000,9919030,18070,18070,18070,18070,0
20241119,120900,9919030,18070,18070,18070,18070,0
20241119,120800,9919030,18070,18070,18070,18070,0
20241119,120700,9919030,18070,18070,18070,18070,0
20241119,120600,9919030,18070,18070,18070,18070,0
20241119,120500,9919030,18070,18070,18070,18070,5
20241119,120400,9828680,18040,18040,18040,18040,0
20241119,120300,9828680,18040,18040,18040,18040,0
20241119,120200,9828680,18040,18040,18040,18040,0
20241119,120100,9828680,18040,18040,18040,18040,0
20241119,120000,9828680,18040,18040,18040,18040,0
20241119,115900,9828680,18040,18040,18040,18040,0
20241119,115800,9828680,18040,18040,18040,18040,0
20241119,115700,9828680,18040,18040,18040,18040,0
20241119,115600,9828680,18040,18040,18040,18040,0
20241119,115500,9828680,18040,18040,18040,18040,1
20241119,115400,9810640,18040,18040,18040,18040,0
20241119,115300,9810640,18040,18040,18040,18040,0
20241119,115200,9810640,18040,18040,18040,18040,0
20241119,115100,9810640,18040,18040,18040,18040,0
20241119,115000,9810640,18040,18040,18040,18040,0
20241119,114900,9810640,18040,18040,18040,18040,1
20241119,114800,9792600,18040,18040,18040,18040,0
20241119,114700,9792600,18040,18040,18040,18040,0
20241119,114600,9792600,18040,18040,18040,18040,0
20241119,114500,9792600,18040,18040,18040,18040,0
20241119,114400,9792600,18040,18040,18040,18040,0
20241119,114300,9792600,18040,18040,18040,18040,85
20241119,114200,8259200,18080,18080,18080,18080,0
20241119,114100,8259200,18080,18080,18080,18080,0
20241119,114000,8259200,18080,18080,18080,18080,0
20241119,113900,8259200,18080,18080,18080,18080,0
20241119,113800,8259200,18080,18080,18080,18080,0
20241119,113700,8259200,18080,18080,18080,18080,0
20241119,113600,8259200,18080,18080,18080,18080,0
20241119,113500,8259200,18080,18080,18080,18080,0
20241119,113400,8259200,18080,18080,18080,18080,0
20241119,113300,8259200,18080,18080,18080,18080,0
20241119,113200,8259200,18080,18080,18080,18080,0
20241119,113100,8259200,18080,18080,18080,18080,0
20241119,113000,8259200,18080,18080,18080,18080,0
20241119,112900,8259200,18080,18080,18080,18080,0
20241119,112800,8259200,18080,18080,18080,18080,0
20241119,112700,8259200,18080,18080,18080,18080,0
20241119,112600,8259200,18080,18080,18080,18080,0
20241119,112500,8259200,18080,18080,18080,18080,0
20241119,112400,8259200,18080,18080,18080,18080,0
20241119,112300,8259200,18080,18080,18080,18080,0
20241119,112200,8259200,18080,18080,18080,18080,0
20241119,112100,8259200,18080,18080,18080,18080,0
20241119,112000,8259200,18080,18080,18080,18080,0
20241119,111900,8259200,18080,18080,18080,18080,0
20241119,111800,8259200,18080,18080,18080,18080,0
20241119,111700,8259200,18080,18080,18080,18080,0
20241119,111600,8259200,18080,18080,18080,18080,9
20241119,111500,8096480,18040,18040,18040,18040,0
20241119,111400,8096480,18040,18040,18040,18040,0
20241119,111300,8096480,18040,18040,18040,18040,0
20241119,111200,8096480,18040,18040,18040,18040,0
20241119,111100,8096480,18040,18040,18040,18040,0
20241119,111000,8096480,18040,18040,18040,18040,0
20241119,110900,8096480,18040,18040,18040,18040,0
20241119,110800,8096480,18040,18040,18040,18040,160
20241119,110700,5210080,18090,18090,18090,18090,0
20241119,110600,5210080,18090,18090,18090,18090,0
20241119,110500,5210080,18090,18090,18090,18090,0
20241119,110400,5210080,18090,18090,18090,18090,0
20241119,110300,5210080,18090,18090,18090,18090,0
20241119,110200,5210080,18090,18090,18090,18090,0
20241119,110100,5210080,18090,18090,18090,18090,0
20241119,110000,5210080,18090,18090,18090,18090,0
20241119,105900,5210080,18090,18090,18090,18090,7
20241119,105800,5083450,18040,18040,18040,18040,0
20241119,105700,5083450,18040,18040,18040,18040,0
20241119,105600,5083450,18040,18040,18040,18040,0
20241119,105500,5083450,18040,18040,18040,18040,0
20241119,105400,5083450,18040,18040,18040,18040,0
20241119,105300,5083450,18040,18040,18040,18040,0
20241119,105200,5083450,18040,18040,18040,18040,0
20241119,105100,5083450,18040,18040,18040,18040,0
20241119,105000,5083450,18040,18040,18040,18040,0
20241119,104900,5083450,18040,18040,18040,18040,0
20241119,104800,5083450,18040,18040,18040,18040,0
20241119,104700,5083450,18040,18040,18040,18040,0
20241119,104600,5083450,18040,18040,18040,18040,0
20241119,104500,5083450,18040,18040,18040,18040,0
20241119,104400,5083450,18040,18040,18040,18040,0
20241119,104300,5083450,18040,18040,18040,18040,0
20241119,104200,5083450,18040,18040,18040,18040,0
20241119,104100,5083450,18040,18040,18040,18040,0
20241119,104000,5083450,18040,18040,18040,18040,0
20241119,103900,5083450,18040,18040,18040,18040,0
20241119,103800,5083450,18040,18040,18040,18040,0
20241119,103700,5083450,18040,18040,18040,18040,0
20241119,103600,5083450,18040,18040,18040,18040,0
20241119,103500,5083450,18040,18040,18040,18040,0
20241119,103400,5083450,18040,18040,18040,18040,0
20241119,103300,5083450,18040,18040,18040,18040,0
20241119,103200,5083450,18040,18040,18040,18040,0
20241119,103100,5083450,18040,18040,18040,18040,0
20241119,103000,5083450,18040,18040,18040,18040,0
20241119,102900,5083450,18040,18040,18040,18040,0
20241119,102800,5083450,18040,18040,18040,18040,0
20241119,102700,5083450,18040,18040,18040,18040,0
20241119,102600,5083450,18040,18040,18040,18040,0
20241119,102500,5083450,18040,18040,18040,18040,0
20241119,102400,5083450,18040,18040,18040,18040,0
20241119,102300,5083450,18040,18040,18040,18040,0
20241119,102200,5083450,18040,18040,18040,18040,0
20241119,102100,5083450,18040,18040,18040,18040,0
20241119,102000,5083450,18040,18040,18040,18040,0
20241119,101900,5083450,18040,18040,18040,18040,0
20241119,101800,5083450,18040,18040,18040,18040,0
20241119,101700,5083450,18040,18040,18040,18040,0
20241119,101600,5083450,18040,18040,18040,18040,0
20241119,101500,5083450,18040,18040,18040,18040,0
20241119,101400,5083450,18040,18040,18040,18040,0
20241119,101300,5083450,18040,18040,18040,18040,93
20241119,101200,3405730,18040,18040,18040,18040,0
20241119,101100,3405730,18040,18040,18040,18040,0
20241119,101000,3405730,18040,18040,18040,18040,0
20241119,100900,3405730,18040,18040,18040,18040,0
20241119,100800,3405730,18040,18040,18040,18040,0
20241119,100700,3405730,18040,18040,18040,18040,0
20241119,100600,3405730,18040,18040,18040,18040,0
20241119,100500,3405730,18040,18040,18040,18040,5
20241119,100400,3315530,18040,18040,18040,18040,0
20241119,100300,3315530,18040,18040,18040,18040,0
20241119,100200,3315530,18040,18040,18040,18040,0
20241119,100100,3315530,18040,18040,18040,18040,0
20241119,100000,3315530,18040,18040,18040,18040,1
20241119,095900,3297490,18040,18040,18040,18040,0
20241119,095800,3297490,18040,18040,18040,18040,0
20241119,095700,3297490,18040,18040,18040,18040,0
20241119,095600,3297490,18040,18040,18040,18040,0
20241119,095500,3297490,18040,18040,18040,18040,0
20241119,095400,3297490,18040,18040,18040,18040,0
20241119,095300,3297490,18040,18040,18040,18040,0
20241119,095200,3297490,18040,18040,18040,18040,0
20241119,095100,3297490,18040,18040,18040,18040,0
20241119,095000,3297490,18040,18010,18040,18010,45
20241119,094900,2486920,18040,18040,18040,18040,0
20241119,094800,2486920,18040,18040,18040,18040,0
20241119,094700,2486920,18040,18040,18040,18040,0
20241119,094600,2486920,18040,18040,18040,18040,0
20241119,094500,2486920,18040,18040,18040,18040,0
20241119,094400,2486920,18040,18040,18040,18040,0
20241119,094300,2486920,18040,18040,18040,18040,0
20241119,094200,2486920,18040,18040,18040,18040,0
20241119,094100,2486920,18040,18040,18040,18040,3
20241119,094000,2432800,18040,18040,18040,18040,0
20241119,093900,2432800,18040,18040,18040,18040,0
20241119,093800,2432800,18040,18040,18040,18040,0
20241119,093700,2432800,18040,18040,18040,18040,0
20241119,093600,2432800,18040,18040,18040,18040,0
20241119,093500,2432800,18040,18040,18040,18040,1
20241119,093400,2414760,18040,18040,18040,18040,0
20241119,093300,2414760,18040,18040,18040,18040,0
20241119,093200,2414760,18040,18040,18040,18040,0
20241119,093100,2414760,18040,18040,18040,18040,9
20241119,093000,2252400,18040,18040,18040,18040,0
20241119,092900,2252400,18040,18040,18040,18040,0
20241119,092800,2252400,18040,18040,18040,18040,0
20241119,092700,2252400,18040,18040,18040,18040,0
20241119,092600,2252400,18040,18040,18040,18040,6
20241119,092500,2144160,18040,18040,18040,18040,0
20241119,092400,2144160,18040,18040,18040,18040,0
20241119,092300,2144160,18040,18040,18040,18040,0
20241119,092200,2144160,18040,18040,18040,18040,0
20241119,092100,2144160,18040,18040,18040,18040,0
20241119,092000,2144160,18040,18040,18040,18040,0
20241119,091900,2144160,18040,18040,18040,18040,0
20241119,091800,2144160,18040,18040,18040,18040,0
20241119,091700,2144160,18040,18040,18040,18040,0
20241119,091600,2144160,18040,18040,18040,18040,0
20241119,091500,2144160,18040,18040,18040,18040,75
20241119,091400,791160,17960,17960,17960,17960,0
20241119,091300,791160,17960,17960,17960,17960,0
20241119,091200,791160,17960,17960,17960,17960,0
20241119,091100,791160,17960,17960,17960,17960,0
20241119,091000,791160,17960,17960,17960,17960,0
20241119,090900,791160,17960,17960,17960,17960,0
20241119,090800,791160,17960,17960,17960,17960,0
20241119,090700,791160,17960,17980,17980,17960,14
20241119,090600,539700,17990,17990,17990,17990,0
20241119,090500,539700,17990,17990,17990,17990,30
20241119,090400,0,18040,18040,18040,18040,0
20241119,090300,0,18040,18040,18040,18040,0
20241119,090200,0,18040,18040,18040,18040,0
20241119,090100,0,18040,18040,18040,18040,0
20241119,090000,0,18040,18040,18040,18040,0