KissMeData/034300/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,191800,19572520,18020,18020,18020,18020,46
20241126,191700,19572520,18020,18020,18020,18020,0
20241126,191600,19572520,18020,18020,18020,18020,0
20241126,191500,19572520,18020,18020,18020,18020,0
20241126,191400,19572520,18020,18020,18020,18020,0
20241126,191300,19572520,18020,18020,18020,18020,0
20241126,191200,19572520,18020,18020,18020,18020,0
20241126,191100,19572520,18020,18020,18020,18020,0
20241126,191000,19572520,18020,18020,18020,18020,0
20241126,190900,19572520,18020,18020,18020,18020,0
20241126,190800,19572520,18020,18020,18020,18020,0
20241126,190700,19572520,18020,18020,18020,18020,0
20241126,190600,19572520,18020,18020,18020,18020,0
20241126,190500,19572520,18020,18020,18020,18020,0
20241126,190400,19572520,18020,18020,18020,18020,0
20241126,190300,19572520,18020,18020,18020,18020,0
20241126,190200,19572520,18020,18020,18020,18020,0
20241126,190100,19572520,18020,18020,18020,18020,0
20241126,190000,19572520,18020,18020,18020,18020,0
20241126,185900,19572520,18020,18020,18020,18020,0
20241126,185800,19572520,18020,18020,18020,18020,0
20241126,185700,19572520,18020,18020,18020,18020,0
20241126,185600,19572520,18020,18020,18020,18020,0
20241126,185500,19572520,18020,18020,18020,18020,0
20241126,185400,19572520,18020,18020,18020,18020,0
20241126,185300,19572520,18020,18020,18020,18020,0
20241126,185200,19572520,18020,18020,18020,18020,0
20241126,185100,19572520,18020,18020,18020,18020,0
20241126,185000,19572520,18020,18020,18020,18020,0
20241126,184900,19572520,18020,18020,18020,18020,0
20241126,184800,19572520,18020,18020,18020,18020,46
20241126,184700,19572520,18020,18020,18020,18020,0
20241126,184600,19572520,18020,18020,18020,18020,0
20241126,184500,19572520,18020,18020,18020,18020,0
20241126,184400,19572520,18020,18020,18020,18020,0
20241126,184300,19572520,18020,18020,18020,18020,0
20241126,184200,19572520,18020,18020,18020,18020,0
20241126,184100,19572520,18020,18020,18020,18020,0
20241126,184000,19572520,18020,18020,18020,18020,0
20241126,183900,19572520,18020,18020,18020,18020,0
20241126,183800,19572520,18020,18020,18020,18020,0
20241126,183700,19572520,18020,18020,18020,18020,0
20241126,183600,19572520,18020,18020,18020,18020,0
20241126,183500,19572520,18020,18020,18020,18020,0
20241126,183400,19572520,18020,18020,18020,18020,0
20241126,183300,19572520,18020,18020,18020,18020,0
20241126,183200,19572520,18020,18020,18020,18020,0
20241126,183100,19572520,18020,18020,18020,18020,0
20241126,183000,19572520,18020,18020,18020,18020,0
20241126,182900,19572520,18020,18020,18020,18020,0
20241126,182800,19572520,18020,18020,18020,18020,0
20241126,182700,19572520,18020,18020,18020,18020,0
20241126,182600,19572520,18020,18020,18020,18020,0
20241126,182500,19572520,18020,18020,18020,18020,0
20241126,182400,19572520,18020,18020,18020,18020,0
20241126,182300,19572520,18020,18020,18020,18020,0
20241126,182200,19572520,18020,18020,18020,18020,0
20241126,182100,19572520,18020,18020,18020,18020,0
20241126,182000,19572520,18020,18020,18020,18020,0
20241126,181900,19572520,18020,18020,18020,18020,0
20241126,181800,19572520,18020,18020,18020,18020,46
20241126,181700,19572520,18020,18020,18020,18020,0
20241126,181600,19572520,18020,18020,18020,18020,0
20241126,181500,19572520,18020,18020,18020,18020,0
20241126,181400,19572520,18020,18020,18020,18020,0
20241126,181300,19572520,18020,18020,18020,18020,0
20241126,181200,19572520,18020,18020,18020,18020,0
20241126,181100,19572520,18020,18020,18020,18020,0
20241126,181000,19572520,18020,18020,18020,18020,0
20241126,180900,19572520,18020,18020,18020,18020,0
20241126,180800,19572520,18020,18020,18020,18020,0
20241126,180700,19572520,18020,18020,18020,18020,0
20241126,180600,19572520,18020,18020,18020,18020,0
20241126,180500,19572520,18020,18020,18020,18020,0
20241126,180400,19572520,18020,18020,18020,18020,0
20241126,180300,19572520,18020,18020,18020,18020,0
20241126,180200,19572520,18020,18020,18020,18020,0
20241126,180100,19572520,18020,18020,18020,18020,0
20241126,180000,19572520,18020,18020,18020,18020,0
20241126,175900,19572520,18020,18020,18020,18020,0
20241126,175800,19572520,18020,18020,18020,18020,0
20241126,175700,19572520,18020,18020,18020,18020,0
20241126,175600,19572520,18020,18020,18020,18020,0
20241126,175500,19572520,18020,18020,18020,18020,0
20241126,175400,19572520,18020,18020,18020,18020,0
20241126,175300,19572520,18020,18020,18020,18020,0
20241126,175200,19572520,18020,18020,18020,18020,0
20241126,175100,19572520,18020,18020,18020,18020,0
20241126,175000,19572520,18020,18020,18020,18020,0
20241126,174900,19572520,18020,18020,18020,18020,0
20241126,174800,19572520,18020,18020,18020,18020,46
20241126,174700,19572520,18020,18020,18020,18020,0
20241126,174600,19572520,18020,18020,18020,18020,0
20241126,174500,19572520,18020,18020,18020,18020,0
20241126,174400,19572520,18020,18020,18020,18020,0
20241126,174300,19572520,18020,18020,18020,18020,0
20241126,174200,19572520,18020,18020,18020,18020,0
20241126,174100,19572520,18020,18020,18020,18020,0
20241126,174000,19572520,18020,18020,18020,18020,0
20241126,173900,19572520,18020,18020,18020,18020,0
20241126,173800,19572520,18020,18020,18020,18020,0
20241126,173700,19572520,18020,18020,18020,18020,0
20241126,173600,19572520,18020,18020,18020,18020,0
20241126,173500,19572520,18020,18020,18020,18020,0
20241126,173400,19572520,18020,18020,18020,18020,0
20241126,173300,19572520,18020,18020,18020,18020,0
20241126,173200,19572520,18020,18020,18020,18020,0
20241126,173100,19572520,18020,18020,18020,18020,0
20241126,173000,19572520,18020,18020,18020,18020,0
20241126,172900,19572520,18020,18020,18020,18020,0
20241126,172800,19572520,18020,18020,18020,18020,0
20241126,172700,19572520,18020,18020,18020,18020,0
20241126,172600,19572520,18020,18020,18020,18020,0
20241126,172500,19572520,18020,18020,18020,18020,0
20241126,172400,19572520,18020,18020,18020,18020,0
20241126,172300,19572520,18020,18020,18020,18020,0
20241126,172200,19572520,18020,18020,18020,18020,0
20241126,172100,19572520,18020,18020,18020,18020,0
20241126,172000,19572520,18020,18020,18020,18020,0
20241126,171900,19572520,18020,18020,18020,18020,0
20241126,171800,19572520,18020,18020,18020,18020,46
20241126,171700,19572520,18020,18020,18020,18020,0
20241126,171600,19572520,18020,18020,18020,18020,0
20241126,171500,19572520,18020,18020,18020,18020,0
20241126,171400,19572520,18020,18020,18020,18020,0
20241126,171300,19572520,18020,18020,18020,18020,0
20241126,171200,19572520,18020,18020,18020,18020,0
20241126,171100,19572520,18020,18020,18020,18020,0
20241126,171000,19572520,18020,18020,18020,18020,0
20241126,170900,19572520,18020,18020,18020,18020,0
20241126,170800,19572520,18020,18020,18020,18020,0
20241126,170700,19572520,18020,18020,18020,18020,0
20241126,170600,19572520,18020,18020,18020,18020,0
20241126,170500,19572520,18020,18020,18020,18020,0
20241126,170400,19572520,18020,18020,18020,18020,0
20241126,170300,19572520,18020,18020,18020,18020,0
20241126,170200,19572520,18020,18020,18020,18020,0
20241126,170100,19572520,18020,18020,18020,18020,0
20241126,170000,19572520,18020,18020,18020,18020,0
20241126,165900,19572520,18020,18020,18020,18020,0
20241126,165800,19572520,18020,18020,18020,18020,0
20241126,165700,19572520,18020,18020,18020,18020,0
20241126,165600,19572520,18020,18020,18020,18020,0
20241126,165500,19572520,18020,18020,18020,18020,0
20241126,165400,19572520,18020,18020,18020,18020,0
20241126,165300,19572520,18020,18020,18020,18020,0
20241126,165200,19572520,18020,18020,18020,18020,0
20241126,165100,19572520,18020,18020,18020,18020,0
20241126,165000,19572520,18020,18020,18020,18020,0
20241126,164900,19572520,18020,18020,18020,18020,0
20241126,164800,19572520,18020,18020,18020,18020,46
20241126,164700,19572520,18020,18020,18020,18020,0
20241126,164600,19572520,18020,18020,18020,18020,0
20241126,164500,19572520,18020,18020,18020,18020,0
20241126,164400,19572520,18020,18020,18020,18020,0
20241126,164300,19572520,18020,18020,18020,18020,0
20241126,164200,19572520,18020,18020,18020,18020,0
20241126,164100,19572520,18020,18020,18020,18020,0
20241126,164000,19572520,18020,18020,18020,18020,0
20241126,163900,19572520,18020,18020,18020,18020,0
20241126,163800,19572520,18020,18020,18020,18020,0
20241126,163700,19572520,18020,18020,18020,18020,0
20241126,163600,19572520,18020,18020,18020,18020,0
20241126,163500,19572520,18020,18020,18020,18020,0
20241126,163400,19572520,18020,18020,18020,18020,0
20241126,163300,19572520,18020,18020,18020,18020,0
20241126,163200,19572520,18020,18020,18020,18020,0
20241126,163100,19572520,18020,18020,18020,18020,0
20241126,163000,19572520,18020,18020,18020,18020,0
20241126,162900,19572520,18020,18020,18020,18020,0
20241126,162800,19572520,18020,18020,18020,18020,0
20241126,162700,19572520,18020,18020,18020,18020,0
20241126,162600,19572520,18020,18020,18020,18020,0
20241126,162500,19572520,18020,18020,18020,18020,0
20241126,162400,19572520,18020,18020,18020,18020,0
20241126,162300,19572520,18020,18020,18020,18020,0
20241126,162200,19572520,18020,18020,18020,18020,0
20241126,162100,19572520,18020,18020,18020,18020,0
20241126,162000,19572520,18020,18020,18020,18020,0
20241126,161900,19572520,18020,18020,18020,18020,0
20241126,161800,19572520,18020,18020,18020,18020,46
20241126,161700,19572520,18020,18020,18020,18020,0
20241126,161600,19572520,18020,18020,18020,18020,0
20241126,161500,19572520,18020,18020,18020,18020,0
20241126,161400,19572520,18020,18020,18020,18020,0
20241126,161300,19572520,18020,18020,18020,18020,0
20241126,161200,19572520,18020,18020,18020,18020,0
20241126,161100,19572520,18020,18020,18020,18020,0
20241126,161000,19572520,18020,18020,18020,18020,0
20241126,160900,19572520,18020,18020,18020,18020,0
20241126,160800,19572520,18020,18020,18020,18020,0
20241126,160700,19572520,18020,18020,18020,18020,0
20241126,160600,19572520,18020,18020,18020,18020,0
20241126,160500,19572520,18020,18020,18020,18020,0
20241126,160400,19572520,18020,18020,18020,18020,0
20241126,160300,19572520,18020,18020,18020,18020,0
20241126,160200,19572520,18020,18020,18020,18020,0
20241126,160100,19572520,18020,18020,18020,18020,0
20241126,160000,19572520,18020,18020,18020,18020,0
20241126,155900,19572520,18020,18020,18020,18020,0
20241126,155800,19572520,18020,18020,18020,18020,0
20241126,155700,19572520,18020,18020,18020,18020,0
20241126,155600,19572520,18020,18020,18020,18020,0
20241126,155500,19572520,18020,18020,18020,18020,0
20241126,155400,19572520,18020,18020,18020,18020,0
20241126,155300,19572520,18020,18020,18020,18020,0
20241126,155200,19572520,18020,18020,18020,18020,0
20241126,155100,19572520,18020,18020,18020,18020,0
20241126,155000,19572520,18020,18020,18020,18020,0
20241126,154900,19572520,18020,18020,18020,18020,0
20241126,154800,19572520,18020,18020,18020,18020,46
20241126,154700,19572520,18020,18020,18020,18020,0
20241126,154600,19572520,18020,18020,18020,18020,0
20241126,154500,19572520,18020,18020,18020,18020,0
20241126,154400,19572520,18020,18020,18020,18020,0
20241126,154300,19572520,18020,18020,18020,18020,0
20241126,154200,19572520,18020,18020,18020,18020,0
20241126,154100,19572520,18020,18020,18020,18020,0
20241126,154000,19572520,18020,18020,18020,18020,0
20241126,153900,19572520,18020,18020,18020,18020,0
20241126,153800,19572520,18020,18020,18020,18020,0
20241126,153700,19572520,18020,18020,18020,18020,0
20241126,153600,19572520,18020,18020,18020,18020,0
20241126,153500,19572520,18020,18020,18020,18020,0
20241126,153400,19572520,18020,18020,18020,18020,0
20241126,153300,19572520,18020,18020,18020,18020,0
20241126,153200,19572520,18020,18020,18020,18020,0
20241126,153100,19572520,18020,18020,18020,18020,0
20241126,153000,19572520,18020,18020,18020,18020,46
20241126,152900,18743600,18030,18030,18030,18030,0
20241126,152800,18743600,18030,18030,18030,18030,0
20241126,152700,18743600,18030,18030,18030,18030,0
20241126,152600,18743600,18030,18030,18030,18030,0
20241126,152500,18743600,18030,18030,18030,18030,0
20241126,152400,18743600,18030,18030,18030,18030,0
20241126,152300,18743600,18030,18030,18030,18030,0
20241126,152200,18743600,18030,18030,18030,18030,0
20241126,152100,18743600,18030,18030,18030,18030,0
20241126,152000,18743600,18030,18030,18030,18030,0
20241126,151900,18743600,18030,18030,18030,18030,0
20241126,151800,18743600,18030,18030,18030,18030,0
20241126,151700,18743600,18030,18030,18030,18030,0
20241126,151600,18743600,18030,18030,18030,18030,0
20241126,151500,18743600,18030,18030,18030,18030,0
20241126,151400,18743600,18030,18030,18030,18030,0
20241126,151300,18743600,18030,18030,18030,18030,0
20241126,151200,18743600,18030,18030,18030,18030,0
20241126,151100,18743600,18030,18030,18030,18030,0
20241126,151000,18743600,18030,18030,18030,18030,0
20241126,150900,18743600,18030,18030,18030,18030,0
20241126,150800,18743600,18030,18030,18030,18030,0
20241126,150700,18743600,18030,18030,18030,18030,0
20241126,150600,18743600,18030,18030,18030,18030,0
20241126,150500,18743600,18030,18030,18030,18030,0
20241126,150400,18743600,18030,18030,18030,18030,99
20241126,150300,16958630,18020,18020,18020,18020,0
20241126,150200,16958630,18020,18020,18020,18020,0
20241126,150100,16958630,18020,18020,18020,18020,60
20241126,150000,15877430,18020,18020,18020,18020,0
20241126,145900,15877430,18020,18020,18020,18020,0
20241126,145800,15877430,18020,18020,18020,18020,0
20241126,145700,15877430,18020,18020,18020,18020,0
20241126,145600,15877430,18020,18020,18020,18020,0
20241126,145500,15877430,18020,18020,18020,18020,0
20241126,145400,15877430,18020,18020,18020,18020,0
20241126,145300,15877430,18020,18020,18020,18020,0
20241126,145200,15877430,18020,18020,18020,18020,0
20241126,145100,15877430,18020,18020,18020,18020,0
20241126,145000,15877430,18020,18020,18020,18020,0
20241126,144900,15877430,18020,18020,18020,18020,0
20241126,144800,15877430,18020,18020,18020,18020,0
20241126,144700,15877430,18020,18020,18020,18020,0
20241126,144600,15877430,18020,18020,18020,18020,0
20241126,144500,15877430,18020,18020,18020,18020,0
20241126,144400,15877430,18020,18020,18020,18020,0
20241126,144300,15877430,18020,18020,18020,18020,0
20241126,144200,15877430,18020,18020,18020,18020,0
20241126,144100,15877430,18020,18020,18020,18020,0
20241126,144000,15877430,18020,18020,18020,18020,0
20241126,143900,15877430,18020,18020,18020,18020,0
20241126,143800,15877430,18020,18020,18020,18020,0
20241126,143700,15877430,18020,18020,18020,18020,0
20241126,143600,15877430,18020,18020,18020,18020,0
20241126,143500,15877430,18020,18020,18020,18020,0
20241126,143400,15877430,18020,18020,18020,18020,0
20241126,143300,15877430,18020,18020,18020,18020,0
20241126,143200,15877430,18020,18020,18020,18020,0
20241126,143100,15877430,18020,18020,18020,18020,0
20241126,143000,15877430,18020,18020,18020,18020,0
20241126,142900,15877430,18020,18020,18020,18020,0
20241126,142800,15877430,18020,18020,18020,18020,0
20241126,142700,15877430,18020,18020,18020,18020,0
20241126,142600,15877430,18020,18020,18020,18020,0
20241126,142500,15877430,18020,18020,18020,18020,0
20241126,142400,15877430,18020,18020,18020,18020,0
20241126,142300,15877430,18020,18020,18020,18020,0
20241126,142200,15877430,18020,18020,18020,18020,0
20241126,142100,15877430,18020,18020,18020,18020,0
20241126,142000,15877430,18020,18020,18020,18020,0
20241126,141900,15877430,18020,18020,18020,18020,0
20241126,141800,15877430,18020,18020,18020,18020,0
20241126,141700,15877430,18020,18020,18020,18020,0
20241126,141600,15877430,18020,18020,18020,18020,0
20241126,141500,15877430,18020,18020,18020,18020,0
20241126,141400,15877430,18020,18020,18020,18020,0
20241126,141300,15877430,18020,18020,18020,18020,0
20241126,141200,15877430,18020,18020,18020,18020,0
20241126,141100,15877430,18020,18020,18020,18020,0
20241126,141000,15877430,18020,18020,18020,18020,0
20241126,140900,15877430,18020,18020,18020,18020,0
20241126,140800,15877430,18020,18020,18020,18020,0
20241126,140700,15877430,18020,18020,18020,18020,0
20241126,140600,15877430,18020,18020,18020,18020,0
20241126,140500,15877430,18020,18020,18020,18020,0
20241126,140400,15877430,18020,18020,18020,18020,0
20241126,140300,15877430,18020,18020,18020,18020,0
20241126,140200,15877430,18020,18020,18020,18020,8
20241126,140100,15733270,18020,18020,18020,18020,75
20241126,140000,14381770,18030,18030,18030,18030,0
20241126,135900,14381770,18030,18030,18030,18030,0
20241126,135800,14381770,18030,18030,18030,18030,0
20241126,135700,14381770,18030,18030,18030,18030,0
20241126,135600,14381770,18030,18030,18030,18030,0
20241126,135500,14381770,18030,18030,18030,18030,0
20241126,135400,14381770,18030,18030,18030,18030,0
20241126,135300,14381770,18030,18030,18030,18030,0
20241126,135200,14381770,18030,18030,18030,18030,0
20241126,135100,14381770,18030,18030,18030,18030,0
20241126,135000,14381770,18030,18030,18030,18030,0
20241126,134900,14381770,18030,18030,18030,18030,0
20241126,134800,14381770,18030,18030,18030,18030,0
20241126,134700,14381770,18030,18030,18030,18030,0
20241126,134600,14381770,18030,18030,18030,18030,0
20241126,134500,14381770,18030,18030,18030,18030,0
20241126,134400,14381770,18030,18030,18030,18030,0
20241126,134300,14381770,18030,18030,18030,18030,0
20241126,134200,14381770,18030,18030,18030,18030,0
20241126,134100,14381770,18030,18030,18030,18030,0
20241126,134000,14381770,18030,18030,18030,18030,0
20241126,133900,14381770,18030,18030,18030,18030,0
20241126,133800,14381770,18030,18030,18030,18030,0
20241126,133700,14381770,18030,18030,18030,18030,0
20241126,133600,14381770,18030,18030,18030,18030,0
20241126,133500,14381770,18030,18030,18030,18030,0
20241126,133400,14381770,18030,18030,18030,18030,0
20241126,133300,14381770,18030,18030,18030,18030,0
20241126,133200,14381770,18030,18030,18030,18030,0
20241126,133100,14381770,18030,18030,18030,18030,0
20241126,133000,14381770,18030,18030,18030,18030,0
20241126,132900,14381770,18030,18030,18030,18030,0
20241126,132800,14381770,18030,18030,18030,18030,0
20241126,132700,14381770,18030,18030,18030,18030,0
20241126,132600,14381770,18030,18030,18030,18030,0
20241126,132500,14381770,18030,18030,18030,18030,0
20241126,132400,14381770,18030,18030,18030,18030,0
20241126,132300,14381770,18030,18030,18030,18030,0
20241126,132200,14381770,18030,18030,18030,18030,0
20241126,132100,14381770,18030,18030,18030,18030,0
20241126,132000,14381770,18030,18030,18030,18030,0
20241126,131900,14381770,18030,18030,18030,18030,0
20241126,131800,14381770,18030,18030,18030,18030,0
20241126,131700,14381770,18030,18030,18030,18030,0
20241126,131600,14381770,18030,18030,18030,18030,0
20241126,131500,14381770,18030,18030,18030,18030,0
20241126,131400,14381770,18030,18030,18030,18030,0
20241126,131300,14381770,18030,18030,18030,18030,0
20241126,131200,14381770,18030,18030,18030,18030,0
20241126,131100,14381770,18030,18030,18030,18030,0
20241126,131000,14381770,18030,18030,18030,18030,0
20241126,130900,14381770,18030,18030,18030,18030,0
20241126,130800,14381770,18030,18030,18030,18030,0
20241126,130700,14381770,18030,18030,18030,18030,0
20241126,130600,14381770,18030,18030,18030,18030,0
20241126,130500,14381770,18030,18030,18030,18030,0
20241126,130400,14381770,18030,18030,18030,18030,0
20241126,130300,14381770,18030,18030,18030,18030,0
20241126,130200,14381770,18030,18030,18030,18030,0
20241126,130100,14381770,18030,18030,18030,18030,0
20241126,130000,14381770,18030,18030,18030,18030,0
20241126,125900,14381770,18030,18030,18030,18030,0
20241126,125800,14381770,18030,18030,18030,18030,0
20241126,125700,14381770,18030,18030,18030,18030,0
20241126,125600,14381770,18030,18030,18030,18030,0
20241126,125500,14381770,18030,18030,18030,18030,0
20241126,125400,14381770,18030,18030,18030,18030,0
20241126,125300,14381770,18030,18030,18030,18030,0
20241126,125200,14381770,18030,18030,18030,18030,0
20241126,125100,14381770,18030,18030,18030,18030,0
20241126,125000,14381770,18030,18030,18030,18030,0
20241126,124900,14381770,18030,18030,18030,18030,0
20241126,124800,14381770,18030,18030,18030,18030,0
20241126,124700,14381770,18030,18030,18030,18030,0
20241126,124600,14381770,18030,18030,18030,18030,0
20241126,124500,14381770,18030,18030,18030,18030,0
20241126,124400,14381770,18030,18030,18030,18030,0
20241126,124300,14381770,18030,18030,18030,18030,0
20241126,124200,14381770,18030,18030,18030,18030,0
20241126,124100,14381770,18030,18030,18030,18030,0
20241126,124000,14381770,18030,18030,18030,18030,0
20241126,123900,14381770,18030,18030,18030,18030,0
20241126,123800,14381770,18030,18030,18030,18030,0
20241126,123700,14381770,18030,18030,18030,18030,0
20241126,123600,14381770,18030,18030,18030,18030,0
20241126,123500,14381770,18030,18030,18030,18030,0
20241126,123400,14381770,18030,18030,18030,18030,0
20241126,123300,14381770,18030,18030,18030,18030,0
20241126,123200,14381770,18030,18030,18030,18030,0
20241126,123100,14381770,18030,18030,18030,18030,0
20241126,123000,14381770,18030,18030,18030,18030,0
20241126,122900,14381770,18030,18030,18030,18030,0
20241126,122800,14381770,18030,18030,18030,18030,1
20241126,122700,14363740,18030,18030,18030,18030,0
20241126,122600,14363740,18030,18030,18030,18030,0
20241126,122500,14363740,18030,18030,18030,18030,0
20241126,122400,14363740,18030,18030,18030,18030,0
20241126,122300,14363740,18030,18030,18030,18030,0
20241126,122200,14363740,18030,18030,18030,18030,0
20241126,122100,14363740,18030,18030,18030,18030,0
20241126,122000,14363740,18030,18030,18030,18030,0
20241126,121900,14363740,18030,18030,18030,18030,0
20241126,121800,14363740,18030,18030,18030,18030,0
20241126,121700,14363740,18030,18030,18030,18030,0
20241126,121600,14363740,18030,18030,18030,18030,0
20241126,121500,14363740,18030,18030,18030,18030,0
20241126,121400,14363740,18030,18030,18030,18030,0
20241126,121300,14363740,18030,18030,18030,18030,0
20241126,121200,14363740,18030,18030,18030,18030,0
20241126,121100,14363740,18030,18030,18030,18030,0
20241126,121000,14363740,18030,18030,18030,18030,0
20241126,120900,14363740,18030,18030,18030,18030,0
20241126,120800,14363740,18030,18030,18030,18030,0
20241126,120700,14363740,18030,18030,18030,18030,0
20241126,120600,14363740,18030,18030,18030,18030,0
20241126,120500,14363740,18030,18030,18030,18030,0
20241126,120400,14363740,18030,18030,18030,18030,0
20241126,120300,14363740,18030,18030,18030,18030,0
20241126,120200,14363740,18030,18030,18030,18030,0
20241126,120100,14363740,18030,18030,18030,18030,0
20241126,120000,14363740,18030,18030,18030,18030,0
20241126,115900,14363740,18030,18030,18030,18030,0
20241126,115800,14363740,18030,18030,18030,18030,0
20241126,115700,14363740,18030,18030,18030,18030,0
20241126,115600,14363740,18030,18030,18030,18030,0
20241126,115500,14363740,18030,18030,18030,18030,1
20241126,115400,14345710,18070,18070,18070,18070,0
20241126,115300,14345710,18070,18070,18070,18070,0
20241126,115200,14345710,18070,18070,18070,18070,0
20241126,115100,14345710,18070,18070,18070,18070,0
20241126,115000,14345710,18070,18070,18070,18070,0
20241126,114900,14345710,18070,18070,18070,18070,0
20241126,114800,14345710,18070,18070,18070,18070,0
20241126,114700,14345710,18070,18070,18070,18070,0
20241126,114600,14345710,18070,18070,18070,18070,0
20241126,114500,14345710,18070,18070,18070,18070,0
20241126,114400,14345710,18070,18070,18070,18070,0
20241126,114300,14345710,18070,18070,18070,18070,0
20241126,114200,14345710,18070,18070,18070,18070,0
20241126,114100,14345710,18070,18070,18070,18070,0
20241126,114000,14345710,18070,18070,18070,18070,0
20241126,113900,14345710,18070,18070,18070,18070,0
20241126,113800,14345710,18070,18070,18070,18070,0
20241126,113700,14345710,18070,18070,18070,18070,0
20241126,113600,14345710,18070,18070,18070,18070,0
20241126,113500,14345710,18070,18070,18070,18070,0
20241126,113400,14345710,18070,18070,18070,18070,0
20241126,113300,14345710,18070,18070,18070,18070,0
20241126,113200,14345710,18070,18070,18070,18070,0
20241126,113100,14345710,18070,18070,18070,18070,0
20241126,113000,14345710,18070,18070,18070,18070,0
20241126,112900,14345710,18070,18070,18070,18070,0
20241126,112800,14345710,18070,18070,18070,18070,0
20241126,112700,14345710,18070,18070,18070,18070,0
20241126,112600,14345710,18070,18070,18070,18070,0
20241126,112500,14345710,18070,18070,18070,18070,0
20241126,112400,14345710,18070,18070,18070,18070,0
20241126,112300,14345710,18070,18070,18070,18070,0
20241126,112200,14345710,18070,18070,18070,18070,0
20241126,112100,14345710,18070,18070,18070,18070,0
20241126,112000,14345710,18070,18070,18070,18070,0
20241126,111900,14345710,18070,18070,18070,18070,0
20241126,111800,14345710,18070,18070,18070,18070,0
20241126,111700,14345710,18070,18070,18070,18070,0
20241126,111600,14345710,18070,18070,18070,18070,1
20241126,111500,14327640,18120,18120,18120,18120,0
20241126,111400,14327640,18120,18120,18120,18120,0
20241126,111300,14327640,18120,18120,18120,18120,0
20241126,111200,14327640,18120,18120,18120,18120,0
20241126,111100,14327640,18120,18120,18120,18120,0
20241126,111000,14327640,18120,18120,18120,18120,0
20241126,110900,14327640,18120,18120,18120,18120,0
20241126,110800,14327640,18120,18120,18120,18120,0
20241126,110700,14327640,18120,18120,18120,18120,0
20241126,110600,14327640,18120,18120,18120,18120,0
20241126,110500,14327640,18120,18120,18120,18120,0
20241126,110400,14327640,18120,18120,18120,18120,0
20241126,110300,14327640,18120,18120,18120,18120,0
20241126,110200,14327640,18120,18120,18120,18120,0
20241126,110100,14327640,18120,18120,18120,18120,0
20241126,110000,14327640,18120,18120,18120,18120,0
20241126,105900,14327640,18120,18120,18120,18120,0
20241126,105800,14327640,18120,18120,18120,18120,0
20241126,105700,14327640,18120,18120,18120,18120,0
20241126,105600,14327640,18120,18120,18120,18120,0
20241126,105500,14327640,18120,18120,18120,18120,0
20241126,105400,14327640,18120,18120,18120,18120,0
20241126,105300,14327640,18120,18120,18120,18120,0
20241126,105200,14327640,18120,18120,18120,18120,0
20241126,105100,14327640,18120,18120,18120,18120,0
20241126,105000,14327640,18120,18120,18120,18120,0
20241126,104900,14327640,18120,18120,18120,18120,0
20241126,104800,14327640,18120,18120,18120,18120,0
20241126,104700,14327640,18120,18120,18120,18120,0
20241126,104600,14327640,18120,18120,18120,18120,0
20241126,104500,14327640,18120,18120,18120,18120,0
20241126,104400,14327640,18120,18120,18120,18120,0
20241126,104300,14327640,18120,18120,18120,18120,0
20241126,104200,14327640,18120,18120,18120,18120,0
20241126,104100,14327640,18120,18120,18120,18120,0
20241126,104000,14327640,18120,18120,18120,18120,0
20241126,103900,14327640,18120,18050,18120,18050,9
20241126,103800,14165120,18020,18020,18020,18020,0
20241126,103700,14165120,18020,18020,18020,18020,0
20241126,103600,14165120,18020,18020,18020,18020,3
20241126,103500,14111060,18020,18020,18020,18020,0
20241126,103400,14111060,18020,18020,18020,18020,0
20241126,103300,14111060,18020,18020,18020,18020,0
20241126,103200,14111060,18020,18020,18020,18020,0
20241126,103100,14111060,18020,18020,18020,18020,0
20241126,103000,14111060,18020,18020,18020,18020,0
20241126,102900,14111060,18020,18020,18020,18020,0
20241126,102800,14111060,18020,18020,18020,18020,0
20241126,102700,14111060,18020,18020,18020,18020,0
20241126,102600,14111060,18020,18020,18020,18020,0
20241126,102500,14111060,18020,18020,18020,18020,0
20241126,102400,14111060,18020,18020,18020,18020,0
20241126,102300,14111060,18020,18020,18020,18020,0
20241126,102200,14111060,18020,18020,18020,18020,0
20241126,102100,14111060,18020,18020,18020,18020,0
20241126,102000,14111060,18020,18020,18020,18020,0
20241126,101900,14111060,18020,18020,18020,18020,0
20241126,101800,14111060,18020,18020,18020,18020,0
20241126,101700,14111060,18020,18020,18020,18020,0
20241126,101600,14111060,18020,18020,18020,18020,0
20241126,101500,14111060,18020,18020,18020,18020,0
20241126,101400,14111060,18020,18020,18020,18020,0
20241126,101300,14111060,18020,18020,18020,18020,0
20241126,101200,14111060,18020,18020,18020,18020,0
20241126,101100,14111060,18020,18020,18020,18020,0
20241126,101000,14111060,18020,18020,18020,18020,0
20241126,100900,14111060,18020,18020,18020,18020,0
20241126,100800,14111060,18020,18020,18020,18020,0
20241126,100700,14111060,18020,18020,18020,18020,0
20241126,100600,14111060,18020,18020,18020,18020,0
20241126,100500,14111060,18020,18020,18020,18020,0
20241126,100400,14111060,18020,18020,18020,18020,0
20241126,100300,14111060,18020,18020,18020,18020,0
20241126,100200,14111060,18020,18020,18020,18020,0
20241126,100100,14111060,18020,18020,18020,18020,0
20241126,100000,14111060,18020,18020,18020,18020,0
20241126,095900,14111060,18020,18020,18020,18020,0
20241126,095800,14111060,18020,18020,18020,18020,0
20241126,095700,14111060,18020,18020,18020,18020,0
20241126,095600,14111060,18020,18020,18020,18020,0
20241126,095500,14111060,18020,18020,18020,18020,0
20241126,095400,14111060,18020,18020,18020,18020,0
20241126,095300,14111060,18020,18020,18020,18020,0
20241126,095200,14111060,18020,18020,18020,18020,0
20241126,095100,14111060,18020,18020,18020,18020,0
20241126,095000,14111060,18020,18020,18020,18020,0
20241126,094900,14111060,18020,18020,18020,18020,0
20241126,094800,14111060,18020,18020,18020,18020,0
20241126,094700,14111060,18020,18020,18020,18020,0
20241126,094600,14111060,18020,18020,18020,18020,0
20241126,094500,14111060,18020,18020,18020,18020,0
20241126,094400,14111060,18020,18020,18020,18020,0
20241126,094300,14111060,18020,18020,18020,18020,0
20241126,094200,14111060,18020,18020,18020,18020,0
20241126,094100,14111060,18020,18020,18020,18020,0
20241126,094000,14111060,18020,18020,18020,18020,0
20241126,093900,14111060,18020,18020,18020,18020,0
20241126,093800,14111060,18020,18020,18020,18020,0
20241126,093700,14111060,18020,18020,18020,18020,0
20241126,093600,14111060,18020,18020,18020,18020,0
20241126,093500,14111060,18020,18020,18020,18020,0
20241126,093400,14111060,18020,18020,18020,18020,0
20241126,093300,14111060,18020,18020,18020,18020,0
20241126,093200,14111060,18020,18020,18020,18020,0
20241126,093100,14111060,18020,18020,18020,18020,0
20241126,093000,14111060,18020,18020,18020,18020,0
20241126,092900,14111060,18020,18020,18020,18020,0
20241126,092800,14111060,18020,18030,18030,18020,660
20241126,092700,2217690,18030,18030,18030,18030,0
20241126,092600,2217690,18030,18030,18030,18030,0
20241126,092500,2217690,18030,18030,18030,18030,0
20241126,092400,2217690,18030,18030,18030,18030,0
20241126,092300,2217690,18030,18030,18030,18030,0
20241126,092200,2217690,18030,18030,18030,18030,0
20241126,092100,2217690,18030,18030,18030,18030,0
20241126,092000,2217690,18030,18030,18030,18030,0
20241126,091900,2217690,18030,18030,18030,18030,0
20241126,091800,2217690,18030,18030,18030,18030,122
20241126,091700,18030,18030,18030,18030,18030,0
20241126,091600,18030,18030,18030,18030,18030,0
20241126,091500,18030,18030,18030,18030,18030,0
20241126,091400,18030,18030,18030,18030,18030,0
20241126,091300,18030,18030,18030,18030,18030,0
20241126,091200,18030,18030,18030,18030,18030,0
20241126,091100,18030,18030,18030,18030,18030,0
20241126,091000,18030,18030,18030,18030,18030,0
20241126,090900,18030,18030,18030,18030,18030,0
20241126,090800,18030,18030,18030,18030,18030,0
20241126,090700,18030,18030,18030,18030,18030,0
20241126,090600,18030,18030,18030,18030,18030,0
20241126,090500,18030,18030,18030,18030,18030,0
20241126,090400,18030,18030,18030,18030,18030,0
20241126,090300,18030,18030,18030,18030,18030,1
20241126,090200,0,18020,18020,18020,18020,0
20241126,090100,0,18020,18020,18020,18020,0
20241126,090000,0,18020,18020,18020,18020,0