KissMeData/034300/min/candle-20241120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241120,191500,133998270,18040,18040,18040,18040,80
20241120,191400,133998270,18040,18040,18040,18040,0
20241120,191300,133998270,18040,18040,18040,18040,0
20241120,191200,133998270,18040,18040,18040,18040,0
20241120,191100,133998270,18040,18040,18040,18040,0
20241120,191000,133998270,18040,18040,18040,18040,0
20241120,190900,133998270,18040,18040,18040,18040,0
20241120,190800,133998270,18040,18040,18040,18040,0
20241120,190700,133998270,18040,18040,18040,18040,0
20241120,190600,133998270,18040,18040,18040,18040,0
20241120,190500,133998270,18040,18040,18040,18040,0
20241120,190400,133998270,18040,18040,18040,18040,0
20241120,190300,133998270,18040,18040,18040,18040,0
20241120,190200,133998270,18040,18040,18040,18040,0
20241120,190100,133998270,18040,18040,18040,18040,0
20241120,190000,133998270,18040,18040,18040,18040,0
20241120,185900,133998270,18040,18040,18040,18040,0
20241120,185800,133998270,18040,18040,18040,18040,0
20241120,185700,133998270,18040,18040,18040,18040,0
20241120,185600,133998270,18040,18040,18040,18040,0
20241120,185500,133998270,18040,18040,18040,18040,0
20241120,185400,133998270,18040,18040,18040,18040,0
20241120,185300,133998270,18040,18040,18040,18040,0
20241120,185200,133998270,18040,18040,18040,18040,0
20241120,185100,133998270,18040,18040,18040,18040,0
20241120,185000,133998270,18040,18040,18040,18040,0
20241120,184900,133998270,18040,18040,18040,18040,0
20241120,184800,133998270,18040,18040,18040,18040,0
20241120,184700,133998270,18040,18040,18040,18040,0
20241120,184600,133998270,18040,18040,18040,18040,0
20241120,184500,133998270,18040,18040,18040,18040,80
20241120,184400,133998270,18040,18040,18040,18040,0
20241120,184300,133998270,18040,18040,18040,18040,0
20241120,184200,133998270,18040,18040,18040,18040,0
20241120,184100,133998270,18040,18040,18040,18040,0
20241120,184000,133998270,18040,18040,18040,18040,0
20241120,183900,133998270,18040,18040,18040,18040,0
20241120,183800,133998270,18040,18040,18040,18040,0
20241120,183700,133998270,18040,18040,18040,18040,0
20241120,183600,133998270,18040,18040,18040,18040,0
20241120,183500,133998270,18040,18040,18040,18040,0
20241120,183400,133998270,18040,18040,18040,18040,0
20241120,183300,133998270,18040,18040,18040,18040,0
20241120,183200,133998270,18040,18040,18040,18040,0
20241120,183100,133998270,18040,18040,18040,18040,0
20241120,183000,133998270,18040,18040,18040,18040,0
20241120,182900,133998270,18040,18040,18040,18040,0
20241120,182800,133998270,18040,18040,18040,18040,0
20241120,182700,133998270,18040,18040,18040,18040,0
20241120,182600,133998270,18040,18040,18040,18040,0
20241120,182500,133998270,18040,18040,18040,18040,0
20241120,182400,133998270,18040,18040,18040,18040,0
20241120,182300,133998270,18040,18040,18040,18040,0
20241120,182200,133998270,18040,18040,18040,18040,0
20241120,182100,133998270,18040,18040,18040,18040,0
20241120,182000,133998270,18040,18040,18040,18040,0
20241120,181900,133998270,18040,18040,18040,18040,0
20241120,181800,133998270,18040,18040,18040,18040,0
20241120,181700,133998270,18040,18040,18040,18040,0
20241120,181600,133998270,18040,18040,18040,18040,0
20241120,181500,133998270,18040,18040,18040,18040,80
20241120,181400,133998270,18040,18040,18040,18040,0
20241120,181300,133998270,18040,18040,18040,18040,0
20241120,181200,133998270,18040,18040,18040,18040,0
20241120,181100,133998270,18040,18040,18040,18040,0
20241120,181000,133998270,18040,18040,18040,18040,0
20241120,180900,133998270,18040,18040,18040,18040,0
20241120,180800,133998270,18040,18040,18040,18040,0
20241120,180700,133998270,18040,18040,18040,18040,0
20241120,180600,133998270,18040,18040,18040,18040,0
20241120,180500,133998270,18040,18040,18040,18040,0
20241120,180400,133998270,18040,18040,18040,18040,0
20241120,180300,133998270,18040,18040,18040,18040,0
20241120,180200,133998270,18040,18040,18040,18040,0
20241120,180100,133998270,18040,18040,18040,18040,0
20241120,180000,133998270,18040,18040,18040,18040,0
20241120,175900,133998270,18040,18040,18040,18040,0
20241120,175800,133998270,18040,18040,18040,18040,0
20241120,175700,133998270,18040,18040,18040,18040,0
20241120,175600,133998270,18040,18040,18040,18040,0
20241120,175500,133998270,18040,18040,18040,18040,0
20241120,175400,133998270,18040,18040,18040,18040,0
20241120,175300,133998270,18040,18040,18040,18040,0
20241120,175200,133998270,18040,18040,18040,18040,0
20241120,175100,133998270,18040,18040,18040,18040,0
20241120,175000,133998270,18040,18040,18040,18040,0
20241120,174900,133998270,18040,18040,18040,18040,0
20241120,174800,133998270,18040,18040,18040,18040,0
20241120,174700,133998270,18040,18040,18040,18040,0
20241120,174600,133998270,18040,18040,18040,18040,0
20241120,174500,133998270,18040,18040,18040,18040,80
20241120,174400,133998270,18040,18040,18040,18040,0
20241120,174300,133998270,18040,18040,18040,18040,0
20241120,174200,133998270,18040,18040,18040,18040,0
20241120,174100,133998270,18040,18040,18040,18040,0
20241120,174000,133998270,18040,18040,18040,18040,0
20241120,173900,133998270,18040,18040,18040,18040,0
20241120,173800,133998270,18040,18040,18040,18040,0
20241120,173700,133998270,18040,18040,18040,18040,0
20241120,173600,133998270,18040,18040,18040,18040,0
20241120,173500,133998270,18040,18040,18040,18040,0
20241120,173400,133998270,18040,18040,18040,18040,0
20241120,173300,133998270,18040,18040,18040,18040,0
20241120,173200,133998270,18040,18040,18040,18040,0
20241120,173100,133998270,18040,18040,18040,18040,0
20241120,173000,133998270,18040,18040,18040,18040,0
20241120,172900,133998270,18040,18040,18040,18040,0
20241120,172800,133998270,18040,18040,18040,18040,0
20241120,172700,133998270,18040,18040,18040,18040,0
20241120,172600,133998270,18040,18040,18040,18040,0
20241120,172500,133998270,18040,18040,18040,18040,0
20241120,172400,133998270,18040,18040,18040,18040,0
20241120,172300,133998270,18040,18040,18040,18040,0
20241120,172200,133998270,18040,18040,18040,18040,0
20241120,172100,133998270,18040,18040,18040,18040,0
20241120,172000,133998270,18040,18040,18040,18040,0
20241120,171900,133998270,18040,18040,18040,18040,0
20241120,171800,133998270,18040,18040,18040,18040,0
20241120,171700,133998270,18040,18040,18040,18040,0
20241120,171600,133998270,18040,18040,18040,18040,0
20241120,171500,133998270,18040,18040,18040,18040,80
20241120,171400,133998270,18040,18040,18040,18040,0
20241120,171300,133998270,18040,18040,18040,18040,0
20241120,171200,133998270,18040,18040,18040,18040,0
20241120,171100,133998270,18040,18040,18040,18040,0
20241120,171000,133998270,18040,18040,18040,18040,0
20241120,170900,133998270,18040,18040,18040,18040,0
20241120,170800,133998270,18040,18040,18040,18040,0
20241120,170700,133998270,18040,18040,18040,18040,0
20241120,170600,133998270,18040,18040,18040,18040,0
20241120,170500,133998270,18040,18040,18040,18040,0
20241120,170400,133998270,18040,18040,18040,18040,0
20241120,170300,133998270,18040,18040,18040,18040,0
20241120,170200,133998270,18040,18040,18040,18040,0
20241120,170100,133998270,18040,18040,18040,18040,0
20241120,170000,133998270,18040,18040,18040,18040,0
20241120,165900,133998270,18040,18040,18040,18040,0
20241120,165800,133998270,18040,18040,18040,18040,0
20241120,165700,133998270,18040,18040,18040,18040,0
20241120,165600,133998270,18040,18040,18040,18040,0
20241120,165500,133998270,18040,18040,18040,18040,0
20241120,165400,133998270,18040,18040,18040,18040,0
20241120,165300,133998270,18040,18040,18040,18040,0
20241120,165200,133998270,18040,18040,18040,18040,0
20241120,165100,133998270,18040,18040,18040,18040,0
20241120,165000,133998270,18040,18040,18040,18040,0
20241120,164900,133998270,18040,18040,18040,18040,0
20241120,164800,133998270,18040,18040,18040,18040,0
20241120,164700,133998270,18040,18040,18040,18040,0
20241120,164600,133998270,18040,18040,18040,18040,0
20241120,164500,133998270,18040,18040,18040,18040,80
20241120,164400,133998270,18040,18040,18040,18040,0
20241120,164300,133998270,18040,18040,18040,18040,0
20241120,164200,133998270,18040,18040,18040,18040,0
20241120,164100,133998270,18040,18040,18040,18040,0
20241120,164000,133998270,18040,18040,18040,18040,0
20241120,163900,133998270,18040,18040,18040,18040,0
20241120,163800,133998270,18040,18040,18040,18040,0
20241120,163700,133998270,18040,18040,18040,18040,0
20241120,163600,133998270,18040,18040,18040,18040,0
20241120,163500,133998270,18040,18040,18040,18040,0
20241120,163400,133998270,18040,18040,18040,18040,0
20241120,163300,133998270,18040,18040,18040,18040,0
20241120,163200,133998270,18040,18040,18040,18040,0
20241120,163100,133998270,18040,18040,18040,18040,0
20241120,163000,133998270,18040,18040,18040,18040,0
20241120,162900,133998270,18040,18040,18040,18040,0
20241120,162800,133998270,18040,18040,18040,18040,0
20241120,162700,133998270,18040,18040,18040,18040,0
20241120,162600,133998270,18040,18040,18040,18040,0
20241120,162500,133998270,18040,18040,18040,18040,0
20241120,162400,133998270,18040,18040,18040,18040,0
20241120,162300,133998270,18040,18040,18040,18040,0
20241120,162200,133998270,18040,18040,18040,18040,0
20241120,162100,133998270,18040,18040,18040,18040,0
20241120,162000,133998270,18040,18040,18040,18040,0
20241120,161900,133998270,18040,18040,18040,18040,0
20241120,161800,133998270,18040,18040,18040,18040,0
20241120,161700,133998270,18040,18040,18040,18040,0
20241120,161600,133998270,18040,18040,18040,18040,0
20241120,161500,133998270,18040,18040,18040,18040,80
20241120,161400,133998270,18040,18040,18040,18040,0
20241120,161300,133998270,18040,18040,18040,18040,0
20241120,161200,133998270,18040,18040,18040,18040,0
20241120,161100,133998270,18040,18040,18040,18040,0
20241120,161000,133998270,18040,18040,18040,18040,0
20241120,160900,133998270,18040,18040,18040,18040,0
20241120,160800,133998270,18040,18040,18040,18040,0
20241120,160700,133998270,18040,18040,18040,18040,0
20241120,160600,133998270,18040,18040,18040,18040,0
20241120,160500,133998270,18040,18040,18040,18040,0
20241120,160400,133998270,18040,18040,18040,18040,0
20241120,160300,133998270,18040,18040,18040,18040,0
20241120,160200,133998270,18040,18040,18040,18040,0
20241120,160100,133998270,18040,18040,18040,18040,0
20241120,160000,133998270,18040,18040,18040,18040,0
20241120,155900,133998270,18040,18040,18040,18040,0
20241120,155800,133998270,18040,18040,18040,18040,0
20241120,155700,133998270,18040,18040,18040,18040,0
20241120,155600,133998270,18040,18040,18040,18040,0
20241120,155500,133998270,18040,18040,18040,18040,0
20241120,155400,133998270,18040,18040,18040,18040,0
20241120,155300,133998270,18040,18040,18040,18040,0
20241120,155200,133998270,18040,18040,18040,18040,0
20241120,155100,133998270,18040,18040,18040,18040,0
20241120,155000,133998270,18040,18040,18040,18040,0
20241120,154900,133998270,18040,18040,18040,18040,0
20241120,154800,133998270,18040,18040,18040,18040,0
20241120,154700,133998270,18040,18040,18040,18040,0
20241120,154600,133998270,18040,18040,18040,18040,0
20241120,154500,133998270,18040,18040,18040,18040,80
20241120,154400,133998270,18040,18040,18040,18040,0
20241120,154300,133998270,18040,18040,18040,18040,0
20241120,154200,133998270,18040,18040,18040,18040,0
20241120,154100,133998270,18040,18040,18040,18040,0
20241120,154000,133998270,18040,18040,18040,18040,0
20241120,153900,133998270,18040,18040,18040,18040,0
20241120,153800,133998270,18040,18040,18040,18040,0
20241120,153700,133998270,18040,18040,18040,18040,0
20241120,153600,133998270,18040,18040,18040,18040,0
20241120,153500,133998270,18040,18040,18040,18040,0
20241120,153400,133998270,18040,18040,18040,18040,0
20241120,153300,133998270,18040,18040,18040,18040,0
20241120,153200,133998270,18040,18040,18040,18040,0
20241120,153100,133998270,18040,18040,18040,18040,0
20241120,153000,133998270,18040,18040,18040,18040,80
20241120,152900,132555070,18040,18040,18040,18040,0
20241120,152800,132555070,18040,18040,18040,18040,0
20241120,152700,132555070,18040,18040,18040,18040,0
20241120,152600,132555070,18040,18040,18040,18040,0
20241120,152500,132555070,18040,18040,18040,18040,0
20241120,152400,132555070,18040,18040,18040,18040,0
20241120,152300,132555070,18040,18040,18040,18040,0
20241120,152200,132555070,18040,18040,18040,18040,0
20241120,152100,132555070,18040,18040,18040,18040,0
20241120,152000,132555070,18040,18040,18040,18040,0
20241120,151900,132555070,18040,18040,18040,18040,0
20241120,151800,132555070,18040,18040,18040,18040,6
20241120,151700,132446830,18040,18040,18040,18040,0
20241120,151600,132446830,18040,18040,18040,18040,0
20241120,151500,132446830,18040,18040,18040,18040,0
20241120,151400,132446830,18040,18040,18040,18040,5
20241120,151300,132356630,18040,18040,18040,18040,0
20241120,151200,132356630,18040,18040,18040,18040,0
20241120,151100,132356630,18040,18040,18040,18040,4
20241120,151000,132284470,18040,18040,18040,18040,0
20241120,150900,132284470,18040,18040,18040,18040,0
20241120,150800,132284470,18040,18040,18040,18040,0
20241120,150700,132284470,18040,18040,18040,18040,0
20241120,150600,132284470,18040,18040,18040,18040,0
20241120,150500,132284470,18040,18040,18040,18040,0
20241120,150400,132284470,18040,18040,18040,18040,0
20241120,150300,132284470,18040,18040,18040,18040,0
20241120,150200,132284470,18040,18040,18040,18040,0
20241120,150100,132284470,18040,18040,18040,18040,0
20241120,150000,132284470,18040,18040,18040,18040,0
20241120,145900,132284470,18040,18040,18040,18040,0
20241120,145800,132284470,18040,18040,18040,18040,0
20241120,145700,132284470,18040,18040,18040,18040,0
20241120,145600,132284470,18040,18040,18040,18040,0
20241120,145500,132284470,18040,18040,18040,18040,0
20241120,145400,132284470,18040,18040,18040,18040,0
20241120,145300,132284470,18040,18040,18040,18040,0
20241120,145200,132284470,18040,18040,18040,18040,0
20241120,145100,132284470,18040,18040,18040,18040,0
20241120,145000,132284470,18040,18050,18050,18040,604
20241120,144900,121387240,18050,18050,18050,18050,0
20241120,144800,121387240,18050,18050,18050,18050,0
20241120,144700,121387240,18050,18050,18050,18050,0
20241120,144600,121387240,18050,18050,18050,18050,0
20241120,144500,121387240,18050,18050,18050,18050,0
20241120,144400,121387240,18050,18050,18050,18050,0
20241120,144300,121387240,18050,18050,18050,18050,0
20241120,144200,121387240,18050,18050,18050,18050,0
20241120,144100,121387240,18050,18050,18050,18050,0
20241120,144000,121387240,18050,18050,18050,18050,0
20241120,143900,121387240,18050,18050,18050,18050,0
20241120,143800,121387240,18050,18050,18050,18050,4
20241120,143700,121315040,18070,18070,18070,18070,0
20241120,143600,121315040,18070,18070,18070,18070,0
20241120,143500,121315040,18070,18070,18070,18070,0
20241120,143400,121315040,18070,18070,18070,18070,0
20241120,143300,121315040,18070,18070,18070,18070,0
20241120,143200,121315040,18070,18070,18070,18070,0
20241120,143100,121315040,18070,18070,18070,18070,0
20241120,143000,121315040,18070,18070,18070,18070,0
20241120,142900,121315040,18070,18070,18070,18070,0
20241120,142800,121315040,18070,18070,18070,18070,0
20241120,142700,121315040,18070,18070,18070,18070,0
20241120,142600,121315040,18070,18070,18070,18070,0
20241120,142500,121315040,18070,18070,18070,18070,0
20241120,142400,121315040,18070,18070,18070,18070,0
20241120,142300,121315040,18070,18070,18070,18070,0
20241120,142200,121315040,18070,18070,18070,18070,0
20241120,142100,121315040,18070,18070,18070,18070,0
20241120,142000,121315040,18070,18070,18070,18070,0
20241120,141900,121315040,18070,18070,18070,18070,0
20241120,141800,121315040,18070,18070,18070,18070,0
20241120,141700,121315040,18070,18070,18070,18070,0
20241120,141600,121315040,18070,18070,18070,18070,0
20241120,141500,121315040,18070,18070,18070,18070,0
20241120,141400,121315040,18070,18070,18070,18070,0
20241120,141300,121315040,18070,18070,18070,18070,0
20241120,141200,121315040,18070,18070,18070,18070,0
20241120,141100,121315040,18070,18070,18070,18070,0
20241120,141000,121315040,18070,18070,18070,18070,0
20241120,140900,121315040,18070,18070,18070,18070,0
20241120,140800,121315040,18070,18070,18070,18070,0
20241120,140700,121315040,18070,18070,18070,18070,0
20241120,140600,121315040,18070,18070,18070,18070,0
20241120,140500,121315040,18070,18070,18070,18070,0
20241120,140400,121315040,18070,18070,18070,18070,0
20241120,140300,121315040,18070,18070,18070,18070,1
20241120,140200,121296970,18070,18070,18070,18070,0
20241120,140100,121296970,18070,18070,18070,18070,0
20241120,140000,121296970,18070,18070,18070,18070,0
20241120,135900,121296970,18070,18070,18070,18070,0
20241120,135800,121296970,18070,18070,18070,18070,0
20241120,135700,121296970,18070,18070,18070,18070,0
20241120,135600,121296970,18070,18070,18070,18070,0
20241120,135500,121296970,18070,18070,18070,18070,0
20241120,135400,121296970,18070,18070,18070,18070,0
20241120,135300,121296970,18070,18070,18070,18070,0
20241120,135200,121296970,18070,18070,18070,18070,0
20241120,135100,121296970,18070,18070,18070,18070,0
20241120,135000,121296970,18070,18070,18070,18070,0
20241120,134900,121296970,18070,18070,18070,18070,0
20241120,134800,121296970,18070,18070,18070,18070,0
20241120,134700,121296970,18070,18070,18070,18070,0
20241120,134600,121296970,18070,18070,18070,18070,0
20241120,134500,121296970,18070,18070,18070,18070,0
20241120,134400,121296970,18070,18070,18070,18070,0
20241120,134300,121296970,18070,18070,18070,18070,0
20241120,134200,121296970,18070,18070,18070,18070,0
20241120,134100,121296970,18070,18070,18070,18070,0
20241120,134000,121296970,18070,18070,18070,18070,0
20241120,133900,121296970,18070,18070,18070,18070,0
20241120,133800,121296970,18070,18070,18070,18070,0
20241120,133700,121296970,18070,18070,18070,18070,0
20241120,133600,121296970,18070,18070,18070,18070,0
20241120,133500,121296970,18070,18070,18070,18070,0
20241120,133400,121296970,18070,18070,18070,18070,0
20241120,133300,121296970,18070,18070,18070,18070,0
20241120,133200,121296970,18070,18070,18070,18070,0
20241120,133100,121296970,18070,18070,18070,18070,0
20241120,133000,121296970,18070,18070,18070,18070,0
20241120,132900,121296970,18070,18070,18070,18070,0
20241120,132800,121296970,18070,18070,18070,18070,0
20241120,132700,121296970,18070,18070,18070,18070,0
20241120,132600,121296970,18070,18070,18070,18070,0
20241120,132500,121296970,18070,18070,18070,18070,0
20241120,132400,121296970,18070,18070,18070,18070,0
20241120,132300,121296970,18070,18070,18070,18070,0
20241120,132200,121296970,18070,18070,18070,18070,0
20241120,132100,121296970,18070,18070,18070,18070,0
20241120,132000,121296970,18070,18070,18070,18070,0
20241120,131900,121296970,18070,18070,18070,18070,1
20241120,131800,121278900,18070,18070,18070,18070,0
20241120,131700,121278900,18070,18070,18070,18070,0
20241120,131600,121278900,18070,18070,18070,18070,0
20241120,131500,121278900,18070,18070,18070,18070,0
20241120,131400,121278900,18070,18070,18070,18070,0
20241120,131300,121278900,18070,18070,18070,18070,0
20241120,131200,121278900,18070,18070,18070,18070,0
20241120,131100,121278900,18070,18070,18070,18070,0
20241120,131000,121278900,18070,18070,18070,18070,0
20241120,130900,121278900,18070,18070,18070,18070,0
20241120,130800,121278900,18070,18070,18070,18070,0
20241120,130700,121278900,18070,18070,18070,18070,0
20241120,130600,121278900,18070,18070,18070,18070,0
20241120,130500,121278900,18070,18070,18070,18070,1
20241120,130400,121260830,18050,18050,18050,18050,0
20241120,130300,121260830,18050,18050,18050,18050,0
20241120,130200,121260830,18050,18050,18050,18050,0
20241120,130100,121260830,18050,18050,18050,18050,0
20241120,130000,121260830,18050,18050,18050,18050,0
20241120,125900,121260830,18050,18050,18050,18050,0
20241120,125800,121260830,18050,18050,18050,18050,0
20241120,125700,121260830,18050,18050,18050,18050,0
20241120,125600,121260830,18050,18050,18050,18050,0
20241120,125500,121260830,18050,18050,18050,18050,0
20241120,125400,121260830,18050,18050,18050,18050,1
20241120,125300,121242780,18060,18060,18060,18060,0
20241120,125200,121242780,18060,18060,18060,18060,0
20241120,125100,121242780,18060,18060,18060,18060,0
20241120,125000,121242780,18060,18060,18060,18060,0
20241120,124900,121242780,18060,18060,18060,18060,0
20241120,124800,121242780,18060,18060,18060,18060,0
20241120,124700,121242780,18060,18060,18060,18060,0
20241120,124600,121242780,18060,18060,18060,18060,0
20241120,124500,121242780,18060,18060,18060,18060,0
20241120,124400,121242780,18060,18060,18060,18060,0
20241120,124300,121242780,18060,18060,18060,18060,0
20241120,124200,121242780,18060,18060,18060,18060,0
20241120,124100,121242780,18060,18060,18060,18060,0
20241120,124000,121242780,18060,18060,18060,18060,0
20241120,123900,121242780,18060,18060,18060,18060,0
20241120,123800,121242780,18060,18060,18060,18060,0
20241120,123700,121242780,18060,18060,18060,18060,0
20241120,123600,121242780,18060,18060,18060,18060,0
20241120,123500,121242780,18060,18060,18060,18060,0
20241120,123400,121242780,18060,18060,18060,18060,0
20241120,123300,121242780,18060,18060,18060,18060,0
20241120,123200,121242780,18060,18060,18060,18060,0
20241120,123100,121242780,18060,18060,18060,18060,0
20241120,123000,121242780,18060,18060,18060,18060,0
20241120,122900,121242780,18060,18060,18060,18060,0
20241120,122800,121242780,18060,18060,18060,18060,0
20241120,122700,121242780,18060,18060,18060,18060,0
20241120,122600,121242780,18060,18060,18060,18060,0
20241120,122500,121242780,18060,18060,18060,18060,0
20241120,122400,121242780,18060,18060,18060,18060,0
20241120,122300,121242780,18060,18060,18060,18060,0
20241120,122200,121242780,18060,18060,18060,18060,0
20241120,122100,121242780,18060,18060,18060,18060,0
20241120,122000,121242780,18060,18060,18060,18060,0
20241120,121900,121242780,18060,18060,18060,18060,0
20241120,121800,121242780,18060,18060,18060,18060,0
20241120,121700,121242780,18060,18060,18060,18060,0
20241120,121600,121242780,18060,18060,18060,18060,0
20241120,121500,121242780,18060,18060,18060,18060,0
20241120,121400,121242780,18060,18060,18060,18060,0
20241120,121300,121242780,18060,18060,18060,18060,0
20241120,121200,121242780,18060,18060,18060,18060,0
20241120,121100,121242780,18060,18060,18060,18060,0
20241120,121000,121242780,18060,18060,18060,18060,704
20241120,120900,108528540,18040,18040,18040,18040,0
20241120,120800,108528540,18040,18040,18040,18040,0
20241120,120700,108528540,18040,18040,18040,18040,0
20241120,120600,108528540,18040,18040,18040,18040,0
20241120,120500,108528540,18040,18040,18040,18040,0
20241120,120400,108528540,18040,18040,18040,18040,0
20241120,120300,108528540,18040,18040,18040,18040,0
20241120,120200,108528540,18040,18040,18040,18040,0
20241120,120100,108528540,18040,18040,18040,18040,0
20241120,120000,108528540,18040,18040,18040,18040,0
20241120,115900,108528540,18040,18040,18040,18040,0
20241120,115800,108528540,18040,18040,18040,18040,0
20241120,115700,108528540,18040,18040,18040,18040,0
20241120,115600,108528540,18040,18040,18040,18040,718
20241120,115500,95575820,18040,18040,18040,18040,4852
20241120,115400,8045740,18060,18060,18060,18060,0
20241120,115300,8045740,18060,18060,18060,18060,0
20241120,115200,8045740,18060,18060,18060,18060,0
20241120,115100,8045740,18060,18060,18060,18060,0
20241120,115000,8045740,18060,18060,18060,18060,2
20241120,114900,8009620,18040,18040,18040,18040,10
20241120,114800,7829220,18040,18040,18040,18040,10
20241120,114700,7648820,18170,18170,18170,18170,0
20241120,114600,7648820,18170,18170,18170,18170,0
20241120,114500,7648820,18170,18170,18170,18170,0
20241120,114400,7648820,18170,18170,18170,18170,0
20241120,114300,7648820,18170,18170,18170,18170,0
20241120,114200,7648820,18170,18170,18170,18170,0
20241120,114100,7648820,18170,18170,18170,18170,0
20241120,114000,7648820,18170,18170,18170,18170,0
20241120,113900,7648820,18170,18170,18170,18170,0
20241120,113800,7648820,18170,18170,18170,18170,0
20241120,113700,7648820,18170,18170,18170,18170,0
20241120,113600,7648820,18170,18170,18170,18170,0
20241120,113500,7648820,18170,18170,18170,18170,0
20241120,113400,7648820,18170,18170,18170,18170,0
20241120,113300,7648820,18170,18170,18170,18170,0
20241120,113200,7648820,18170,18170,18170,18170,0
20241120,113100,7648820,18170,18170,18170,18170,0
20241120,113000,7648820,18170,18170,18170,18170,0
20241120,112900,7648820,18170,18170,18170,18170,0
20241120,112800,7648820,18170,18170,18170,18170,0
20241120,112700,7648820,18170,18170,18170,18170,0
20241120,112600,7648820,18170,18170,18170,18170,0
20241120,112500,7648820,18170,18170,18170,18170,0
20241120,112400,7648820,18170,18170,18170,18170,0
20241120,112300,7648820,18170,18170,18170,18170,0
20241120,112200,7648820,18170,18170,18170,18170,0
20241120,112100,7648820,18170,18170,18170,18170,0
20241120,112000,7648820,18170,18170,18170,18170,0
20241120,111900,7648820,18170,18170,18170,18170,0
20241120,111800,7648820,18170,18170,18170,18170,0
20241120,111700,7648820,18170,18170,18170,18170,0
20241120,111600,7648820,18170,18170,18170,18170,2
20241120,111500,7612480,18040,18040,18040,18040,0
20241120,111400,7612480,18040,18040,18040,18040,0
20241120,111300,7612480,18040,18040,18040,18040,0
20241120,111200,7612480,18040,18040,18040,18040,0
20241120,111100,7612480,18040,18040,18040,18040,0
20241120,111000,7612480,18040,18040,18040,18040,0
20241120,110900,7612480,18040,18040,18040,18040,0
20241120,110800,7612480,18040,18040,18040,18040,0
20241120,110700,7612480,18040,18040,18040,18040,0
20241120,110600,7612480,18040,18040,18040,18040,0
20241120,110500,7612480,18040,18040,18040,18040,0
20241120,110400,7612480,18040,18040,18040,18040,0
20241120,110300,7612480,18040,18040,18040,18040,0
20241120,110200,7612480,18040,18040,18040,18040,0
20241120,110100,7612480,18040,18040,18040,18040,0
20241120,110000,7612480,18040,18040,18040,18040,0
20241120,105900,7612480,18040,18040,18040,18040,0
20241120,105800,7612480,18040,18040,18040,18040,0
20241120,105700,7612480,18040,18040,18040,18040,0
20241120,105600,7612480,18040,18040,18040,18040,0
20241120,105500,7612480,18040,18040,18040,18040,0
20241120,105400,7612480,18040,18040,18040,18040,50
20241120,105300,6710480,18040,18040,18040,18040,0
20241120,105200,6710480,18040,18040,18040,18040,0
20241120,105100,6710480,18040,18040,18040,18040,0
20241120,105000,6710480,18040,18040,18040,18040,0
20241120,104900,6710480,18040,18040,18040,18040,0
20241120,104800,6710480,18040,18040,18040,18040,0
20241120,104700,6710480,18040,18040,18040,18040,0
20241120,104600,6710480,18040,18040,18040,18040,0
20241120,104500,6710480,18040,18040,18040,18040,0
20241120,104400,6710480,18040,18040,18040,18040,0
20241120,104300,6710480,18040,18040,18040,18040,0
20241120,104200,6710480,18040,18040,18040,18040,0
20241120,104100,6710480,18040,18040,18040,18040,0
20241120,104000,6710480,18040,18040,18040,18040,0
20241120,103900,6710480,18040,18040,18040,18040,0
20241120,103800,6710480,18040,18040,18040,18040,0
20241120,103700,6710480,18040,18040,18040,18040,0
20241120,103600,6710480,18040,18040,18040,18040,0
20241120,103500,6710480,18040,18040,18040,18040,0
20241120,103400,6710480,18040,18040,18040,18040,0
20241120,103300,6710480,18040,18040,18040,18040,0
20241120,103200,6710480,18040,18040,18040,18040,0
20241120,103100,6710480,18040,18040,18040,18040,0
20241120,103000,6710480,18040,18040,18040,18040,0
20241120,102900,6710480,18040,18040,18040,18040,0
20241120,102800,6710480,18040,18040,18040,18040,0
20241120,102700,6710480,18040,18040,18040,18040,0
20241120,102600,6710480,18040,18040,18040,18040,0
20241120,102500,6710480,18040,18040,18040,18040,0
20241120,102400,6710480,18040,18040,18040,18040,0
20241120,102300,6710480,18040,18040,18040,18040,2
20241120,102200,6674400,18180,18180,18180,18180,0
20241120,102100,6674400,18180,18180,18180,18180,0
20241120,102000,6674400,18180,18180,18180,18180,0
20241120,101900,6674400,18180,18180,18180,18180,0
20241120,101800,6674400,18180,18180,18180,18180,0
20241120,101700,6674400,18180,18180,18180,18180,0
20241120,101600,6674400,18180,18180,18180,18180,0
20241120,101500,6674400,18180,18180,18180,18180,0
20241120,101400,6674400,18180,18180,18180,18180,0
20241120,101300,6674400,18180,18180,18180,18180,0
20241120,101200,6674400,18180,18180,18180,18180,0
20241120,101100,6674400,18180,18180,18180,18180,0
20241120,101000,6674400,18180,18180,18180,18180,0
20241120,100900,6674400,18180,18180,18180,18180,0
20241120,100800,6674400,18180,18180,18180,18180,0
20241120,100700,6674400,18180,18180,18180,18180,0
20241120,100600,6674400,18180,18180,18180,18180,0
20241120,100500,6674400,18180,18180,18180,18180,0
20241120,100400,6674400,18180,18180,18180,18180,0
20241120,100300,6674400,18180,18180,18180,18180,0
20241120,100200,6674400,18180,18180,18180,18180,0
20241120,100100,6674400,18180,18180,18180,18180,0
20241120,100000,6674400,18180,18180,18180,18180,0
20241120,095900,6674400,18180,18180,18180,18180,0
20241120,095800,6674400,18180,18180,18180,18180,0
20241120,095700,6674400,18180,18180,18180,18180,0
20241120,095600,6674400,18180,18180,18180,18180,0
20241120,095500,6674400,18180,18180,18180,18180,0
20241120,095400,6674400,18180,18180,18180,18180,0
20241120,095300,6674400,18180,18180,18180,18180,0
20241120,095200,6674400,18180,18180,18180,18180,0
20241120,095100,6674400,18180,18180,18180,18180,0
20241120,095000,6674400,18180,18180,18180,18180,0
20241120,094900,6674400,18180,18180,18180,18180,0
20241120,094800,6674400,18180,18180,18180,18180,0
20241120,094700,6674400,18180,18180,18180,18180,0
20241120,094600,6674400,18180,18180,18180,18180,0
20241120,094500,6674400,18180,18130,18180,18130,2
20241120,094400,6638090,18200,18200,18200,18200,0
20241120,094300,6638090,18200,18200,18200,18200,0
20241120,094200,6638090,18200,18200,18200,18200,0
20241120,094100,6638090,18200,18200,18200,18200,0
20241120,094000,6638090,18200,18200,18200,18200,0
20241120,093900,6638090,18200,18200,18200,18200,0
20241120,093800,6638090,18200,18200,18200,18200,0
20241120,093700,6638090,18200,18200,18200,18200,0
20241120,093600,6638090,18200,18200,18200,18200,0
20241120,093500,6638090,18200,18070,18200,18070,282
20241120,093400,1532840,18040,18040,18040,18040,0
20241120,093300,1532840,18040,18040,18040,18040,0
20241120,093200,1532840,18040,18040,18040,18040,0
20241120,093100,1532840,18040,18040,18040,18040,0
20241120,093000,1532840,18040,18040,18040,18040,0
20241120,092900,1532840,18040,18040,18040,18040,0
20241120,092800,1532840,18040,18040,18040,18040,0
20241120,092700,1532840,18040,18040,18040,18040,20
20241120,092600,1172040,18040,18040,18040,18040,0
20241120,092500,1172040,18040,18040,18040,18040,0
20241120,092400,1172040,18040,18040,18040,18040,0
20241120,092300,1172040,18040,18040,18040,18040,0
20241120,092200,1172040,18040,18040,18040,18040,0
20241120,092100,1172040,18040,18040,18040,18040,9
20241120,092000,1009680,18030,18030,18030,18030,0
20241120,091900,1009680,18030,18030,18030,18030,0
20241120,091800,1009680,18030,18030,18030,18030,0
20241120,091700,1009680,18030,18030,18030,18030,0
20241120,091600,1009680,18030,18030,18030,18030,0
20241120,091500,1009680,18030,18030,18030,18030,56
20241120,091400,0,18040,18040,18040,18040,0
20241120,091300,0,18040,18040,18040,18040,0
20241120,091200,0,18040,18040,18040,18040,0
20241120,091100,0,18040,18040,18040,18040,0
20241120,091000,0,18040,18040,18040,18040,0
20241120,090900,0,18040,18040,18040,18040,0
20241120,090800,0,18040,18040,18040,18040,0
20241120,090700,0,18040,18040,18040,18040,0
20241120,090600,0,18040,18040,18040,18040,0
20241120,090500,0,18040,18040,18040,18040,0
20241120,090400,0,18040,18040,18040,18040,0
20241120,090300,0,18040,18040,18040,18040,0
20241120,090200,0,18040,18040,18040,18040,0
20241120,090100,0,18040,18040,18040,18040,0
20241120,090000,0,18040,18040,18040,18040,0