KissMeData/034300/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,191900,21530080,18050,18050,18050,18050,10
20241128,191800,21530080,18050,18050,18050,18050,0
20241128,191700,21530080,18050,18050,18050,18050,0
20241128,191600,21530080,18050,18050,18050,18050,0
20241128,191500,21530080,18050,18050,18050,18050,0
20241128,191400,21530080,18050,18050,18050,18050,0
20241128,191300,21530080,18050,18050,18050,18050,0
20241128,191200,21530080,18050,18050,18050,18050,0
20241128,191100,21530080,18050,18050,18050,18050,0
20241128,191000,21530080,18050,18050,18050,18050,0
20241128,190900,21530080,18050,18050,18050,18050,0
20241128,190800,21530080,18050,18050,18050,18050,0
20241128,190700,21530080,18050,18050,18050,18050,0
20241128,190600,21530080,18050,18050,18050,18050,0
20241128,190500,21530080,18050,18050,18050,18050,0
20241128,190400,21530080,18050,18050,18050,18050,0
20241128,190300,21530080,18050,18050,18050,18050,0
20241128,190200,21530080,18050,18050,18050,18050,0
20241128,190100,21530080,18050,18050,18050,18050,0
20241128,190000,21530080,18050,18050,18050,18050,0
20241128,185900,21530080,18050,18050,18050,18050,0
20241128,185800,21530080,18050,18050,18050,18050,0
20241128,185700,21530080,18050,18050,18050,18050,0
20241128,185600,21530080,18050,18050,18050,18050,0
20241128,185500,21530080,18050,18050,18050,18050,0
20241128,185400,21530080,18050,18050,18050,18050,0
20241128,185300,21530080,18050,18050,18050,18050,0
20241128,185200,21530080,18050,18050,18050,18050,0
20241128,185100,21530080,18050,18050,18050,18050,0
20241128,185000,21530080,18050,18050,18050,18050,0
20241128,184900,21530080,18050,18050,18050,18050,10
20241128,184800,21530080,18050,18050,18050,18050,0
20241128,184700,21530080,18050,18050,18050,18050,0
20241128,184600,21530080,18050,18050,18050,18050,0
20241128,184500,21530080,18050,18050,18050,18050,0
20241128,184400,21530080,18050,18050,18050,18050,0
20241128,184300,21530080,18050,18050,18050,18050,0
20241128,184200,21530080,18050,18050,18050,18050,0
20241128,184100,21530080,18050,18050,18050,18050,0
20241128,184000,21530080,18050,18050,18050,18050,0
20241128,183900,21530080,18050,18050,18050,18050,0
20241128,183800,21530080,18050,18050,18050,18050,0
20241128,183700,21530080,18050,18050,18050,18050,0
20241128,183600,21530080,18050,18050,18050,18050,0
20241128,183500,21530080,18050,18050,18050,18050,0
20241128,183400,21530080,18050,18050,18050,18050,0
20241128,183300,21530080,18050,18050,18050,18050,0
20241128,183200,21530080,18050,18050,18050,18050,0
20241128,183100,21530080,18050,18050,18050,18050,0
20241128,183000,21530080,18050,18050,18050,18050,0
20241128,182900,21530080,18050,18050,18050,18050,0
20241128,182800,21530080,18050,18050,18050,18050,0
20241128,182700,21530080,18050,18050,18050,18050,0
20241128,182600,21530080,18050,18050,18050,18050,0
20241128,182500,21530080,18050,18050,18050,18050,0
20241128,182400,21530080,18050,18050,18050,18050,0
20241128,182300,21530080,18050,18050,18050,18050,0
20241128,182200,21530080,18050,18050,18050,18050,0
20241128,182100,21530080,18050,18050,18050,18050,0
20241128,182000,21530080,18050,18050,18050,18050,0
20241128,181900,21530080,18050,18050,18050,18050,10
20241128,181800,21530080,18050,18050,18050,18050,0
20241128,181700,21530080,18050,18050,18050,18050,0
20241128,181600,21530080,18050,18050,18050,18050,0
20241128,181500,21530080,18050,18050,18050,18050,0
20241128,181400,21530080,18050,18050,18050,18050,0
20241128,181300,21530080,18050,18050,18050,18050,0
20241128,181200,21530080,18050,18050,18050,18050,0
20241128,181100,21530080,18050,18050,18050,18050,0
20241128,181000,21530080,18050,18050,18050,18050,0
20241128,180900,21530080,18050,18050,18050,18050,0
20241128,180800,21530080,18050,18050,18050,18050,0
20241128,180700,21530080,18050,18050,18050,18050,0
20241128,180600,21530080,18050,18050,18050,18050,0
20241128,180500,21530080,18050,18050,18050,18050,0
20241128,180400,21530080,18050,18050,18050,18050,0
20241128,180300,21530080,18050,18050,18050,18050,0
20241128,180200,21530080,18050,18050,18050,18050,0
20241128,180100,21530080,18050,18050,18050,18050,0
20241128,180000,21530080,18050,18050,18050,18050,0
20241128,175900,21530080,18050,18050,18050,18050,0
20241128,175800,21530080,18050,18050,18050,18050,0
20241128,175700,21530080,18050,18050,18050,18050,0
20241128,175600,21530080,18050,18050,18050,18050,0
20241128,175500,21530080,18050,18050,18050,18050,0
20241128,175400,21530080,18050,18050,18050,18050,0
20241128,175300,21530080,18050,18050,18050,18050,0
20241128,175200,21530080,18050,18050,18050,18050,0
20241128,175100,21530080,18050,18050,18050,18050,0
20241128,175000,21530080,18050,18050,18050,18050,0
20241128,174900,21530080,18050,18050,18050,18050,10
20241128,174800,21530080,18050,18050,18050,18050,0
20241128,174700,21530080,18050,18050,18050,18050,0
20241128,174600,21530080,18050,18050,18050,18050,0
20241128,174500,21530080,18050,18050,18050,18050,0
20241128,174400,21530080,18050,18050,18050,18050,0
20241128,174300,21530080,18050,18050,18050,18050,0
20241128,174200,21530080,18050,18050,18050,18050,0
20241128,174100,21530080,18050,18050,18050,18050,0
20241128,174000,21530080,18050,18050,18050,18050,0
20241128,173900,21530080,18050,18050,18050,18050,0
20241128,173800,21530080,18050,18050,18050,18050,0
20241128,173700,21530080,18050,18050,18050,18050,0
20241128,173600,21530080,18050,18050,18050,18050,0
20241128,173500,21530080,18050,18050,18050,18050,0
20241128,173400,21530080,18050,18050,18050,18050,0
20241128,173300,21530080,18050,18050,18050,18050,0
20241128,173200,21530080,18050,18050,18050,18050,0
20241128,173100,21530080,18050,18050,18050,18050,0
20241128,173000,21530080,18050,18050,18050,18050,0
20241128,172900,21530080,18050,18050,18050,18050,0
20241128,172800,21530080,18050,18050,18050,18050,0
20241128,172700,21530080,18050,18050,18050,18050,0
20241128,172600,21530080,18050,18050,18050,18050,0
20241128,172500,21530080,18050,18050,18050,18050,0
20241128,172400,21530080,18050,18050,18050,18050,0
20241128,172300,21530080,18050,18050,18050,18050,0
20241128,172200,21530080,18050,18050,18050,18050,0
20241128,172100,21530080,18050,18050,18050,18050,0
20241128,172000,21530080,18050,18050,18050,18050,0
20241128,171900,21530080,18050,18050,18050,18050,10
20241128,171800,21530080,18050,18050,18050,18050,0
20241128,171700,21530080,18050,18050,18050,18050,0
20241128,171600,21530080,18050,18050,18050,18050,0
20241128,171500,21530080,18050,18050,18050,18050,0
20241128,171400,21530080,18050,18050,18050,18050,0
20241128,171300,21530080,18050,18050,18050,18050,0
20241128,171200,21530080,18050,18050,18050,18050,0
20241128,171100,21530080,18050,18050,18050,18050,0
20241128,171000,21530080,18050,18050,18050,18050,0
20241128,170900,21530080,18050,18050,18050,18050,0
20241128,170800,21530080,18050,18050,18050,18050,0
20241128,170700,21530080,18050,18050,18050,18050,0
20241128,170600,21530080,18050,18050,18050,18050,0
20241128,170500,21530080,18050,18050,18050,18050,0
20241128,170400,21530080,18050,18050,18050,18050,0
20241128,170300,21530080,18050,18050,18050,18050,0
20241128,170200,21530080,18050,18050,18050,18050,0
20241128,170100,21530080,18050,18050,18050,18050,0
20241128,170000,21530080,18050,18050,18050,18050,0
20241128,165900,21530080,18050,18050,18050,18050,0
20241128,165800,21530080,18050,18050,18050,18050,0
20241128,165700,21530080,18050,18050,18050,18050,0
20241128,165600,21530080,18050,18050,18050,18050,0
20241128,165500,21530080,18050,18050,18050,18050,0
20241128,165400,21530080,18050,18050,18050,18050,0
20241128,165300,21530080,18050,18050,18050,18050,0
20241128,165200,21530080,18050,18050,18050,18050,0
20241128,165100,21530080,18050,18050,18050,18050,0
20241128,165000,21530080,18050,18050,18050,18050,0
20241128,164900,21530080,18050,18050,18050,18050,10
20241128,164800,21530080,18050,18050,18050,18050,0
20241128,164700,21530080,18050,18050,18050,18050,0
20241128,164600,21530080,18050,18050,18050,18050,0
20241128,164500,21530080,18050,18050,18050,18050,0
20241128,164400,21530080,18050,18050,18050,18050,0
20241128,164300,21530080,18050,18050,18050,18050,0
20241128,164200,21530080,18050,18050,18050,18050,0
20241128,164100,21530080,18050,18050,18050,18050,0
20241128,164000,21530080,18050,18050,18050,18050,0
20241128,163900,21530080,18050,18050,18050,18050,0
20241128,163800,21530080,18050,18050,18050,18050,0
20241128,163700,21530080,18050,18050,18050,18050,0
20241128,163600,21530080,18050,18050,18050,18050,0
20241128,163500,21530080,18050,18050,18050,18050,0
20241128,163400,21530080,18050,18050,18050,18050,0
20241128,163300,21530080,18050,18050,18050,18050,0
20241128,163200,21530080,18050,18050,18050,18050,0
20241128,163100,21530080,18050,18050,18050,18050,0
20241128,163000,21530080,18050,18050,18050,18050,0
20241128,162900,21530080,18050,18050,18050,18050,0
20241128,162800,21530080,18050,18050,18050,18050,0
20241128,162700,21530080,18050,18050,18050,18050,0
20241128,162600,21530080,18050,18050,18050,18050,0
20241128,162500,21530080,18050,18050,18050,18050,0
20241128,162400,21530080,18050,18050,18050,18050,0
20241128,162300,21530080,18050,18050,18050,18050,0
20241128,162200,21530080,18050,18050,18050,18050,0
20241128,162100,21530080,18050,18050,18050,18050,0
20241128,162000,21530080,18050,18050,18050,18050,0
20241128,161900,21530080,18050,18050,18050,18050,10
20241128,161800,21530080,18050,18050,18050,18050,0
20241128,161700,21530080,18050,18050,18050,18050,0
20241128,161600,21530080,18050,18050,18050,18050,0
20241128,161500,21530080,18050,18050,18050,18050,0
20241128,161400,21530080,18050,18050,18050,18050,0
20241128,161300,21530080,18050,18050,18050,18050,0
20241128,161200,21530080,18050,18050,18050,18050,0
20241128,161100,21530080,18050,18050,18050,18050,0
20241128,161000,21530080,18050,18050,18050,18050,0
20241128,160900,21530080,18050,18050,18050,18050,0
20241128,160800,21530080,18050,18050,18050,18050,0
20241128,160700,21530080,18050,18050,18050,18050,0
20241128,160600,21530080,18050,18050,18050,18050,0
20241128,160500,21530080,18050,18050,18050,18050,0
20241128,160400,21530080,18050,18050,18050,18050,0
20241128,160300,21530080,18050,18050,18050,18050,0
20241128,160200,21530080,18050,18050,18050,18050,0
20241128,160100,21530080,18050,18050,18050,18050,0
20241128,160000,21530080,18050,18050,18050,18050,0
20241128,155900,21530080,18050,18050,18050,18050,0
20241128,155800,21530080,18050,18050,18050,18050,0
20241128,155700,21530080,18050,18050,18050,18050,0
20241128,155600,21530080,18050,18050,18050,18050,0
20241128,155500,21530080,18050,18050,18050,18050,0
20241128,155400,21530080,18050,18050,18050,18050,0
20241128,155300,21530080,18050,18050,18050,18050,0
20241128,155200,21530080,18050,18050,18050,18050,0
20241128,155100,21530080,18050,18050,18050,18050,0
20241128,155000,21530080,18050,18050,18050,18050,0
20241128,154900,21530080,18050,18050,18050,18050,10
20241128,154800,21530080,18050,18050,18050,18050,0
20241128,154700,21530080,18050,18050,18050,18050,0
20241128,154600,21530080,18050,18050,18050,18050,0
20241128,154500,21530080,18050,18050,18050,18050,0
20241128,154400,21530080,18050,18050,18050,18050,0
20241128,154300,21530080,18050,18050,18050,18050,0
20241128,154200,21530080,18050,18050,18050,18050,0
20241128,154100,21530080,18050,18050,18050,18050,0
20241128,154000,21530080,18050,18050,18050,18050,0
20241128,153900,21530080,18050,18050,18050,18050,0
20241128,153800,21530080,18050,18050,18050,18050,0
20241128,153700,21530080,18050,18050,18050,18050,0
20241128,153600,21530080,18050,18050,18050,18050,0
20241128,153500,21530080,18050,18050,18050,18050,0
20241128,153400,21530080,18050,18050,18050,18050,0
20241128,153300,21530080,18050,18050,18050,18050,0
20241128,153200,21530080,18050,18050,18050,18050,0
20241128,153100,21530080,18050,18050,18050,18050,0
20241128,153000,21530080,18050,18050,18050,18050,0
20241128,152900,21530080,18050,18050,18050,18050,0
20241128,152800,21530080,18050,18050,18050,18050,0
20241128,152700,21530080,18050,18050,18050,18050,0
20241128,152600,21530080,18050,18050,18050,18050,0
20241128,152500,21530080,18050,18050,18050,18050,0
20241128,152400,21530080,18050,18050,18050,18050,0
20241128,152300,21530080,18050,18050,18050,18050,0
20241128,152200,21530080,18050,18050,18050,18050,0
20241128,152100,21530080,18050,18050,18050,18050,0
20241128,152000,21530080,18050,18050,18050,18050,0
20241128,151900,21530080,18050,18050,18050,18050,0
20241128,151800,21530080,18050,18050,18050,18050,0
20241128,151700,21530080,18050,18050,18050,18050,0
20241128,151600,21530080,18050,18050,18050,18050,0
20241128,151500,21530080,18050,18050,18050,18050,0
20241128,151400,21530080,18050,18050,18050,18050,0
20241128,151300,21530080,18050,18050,18050,18050,0
20241128,151200,21530080,18050,18050,18050,18050,0
20241128,151100,21530080,18050,18050,18050,18050,0
20241128,151000,21530080,18050,18050,18050,18050,0
20241128,150900,21530080,18050,18050,18050,18050,0
20241128,150800,21530080,18050,18050,18050,18050,0
20241128,150700,21530080,18050,18050,18050,18050,0
20241128,150600,21530080,18050,18050,18050,18050,0
20241128,150500,21530080,18050,18050,18050,18050,0
20241128,150400,21530080,18050,18050,18050,18050,0
20241128,150300,21530080,18050,18050,18050,18050,0
20241128,150200,21530080,18050,18050,18050,18050,0
20241128,150100,21530080,18050,18050,18050,18050,0
20241128,150000,21530080,18050,18050,18050,18050,0
20241128,145900,21530080,18050,18050,18050,18050,0
20241128,145800,21530080,18050,18050,18050,18050,0
20241128,145700,21530080,18050,18050,18050,18050,0
20241128,145600,21530080,18050,18050,18050,18050,0
20241128,145500,21530080,18050,18050,18050,18050,0
20241128,145400,21530080,18050,18050,18050,18050,0
20241128,145300,21530080,18050,18050,18050,18050,0
20241128,145200,21530080,18050,18050,18050,18050,0
20241128,145100,21530080,18050,18050,18050,18050,0
20241128,145000,21530080,18050,18050,18050,18050,0
20241128,144900,21530080,18050,18050,18050,18050,0
20241128,144800,21530080,18050,18050,18050,18050,0
20241128,144700,21530080,18050,18050,18050,18050,0
20241128,144600,21530080,18050,18050,18050,18050,0
20241128,144500,21530080,18050,18050,18050,18050,0
20241128,144400,21530080,18050,18050,18050,18050,0
20241128,144300,21530080,18050,18050,18050,18050,0
20241128,144200,21530080,18050,18050,18050,18050,0
20241128,144100,21530080,18050,18050,18050,18050,0
20241128,144000,21530080,18050,18050,18050,18050,0
20241128,143900,21530080,18050,18050,18050,18050,0
20241128,143800,21530080,18050,18050,18050,18050,0
20241128,143700,21530080,18050,18050,18050,18050,0
20241128,143600,21530080,18050,18050,18050,18050,0
20241128,143500,21530080,18050,18050,18050,18050,0
20241128,143400,21530080,18050,18050,18050,18050,0
20241128,143300,21530080,18050,18050,18050,18050,0
20241128,143200,21530080,18050,18050,18050,18050,0
20241128,143100,21530080,18050,18050,18050,18050,0
20241128,143000,21530080,18050,18050,18050,18050,0
20241128,142900,21530080,18050,18050,18050,18050,10
20241128,142800,21349580,18050,18050,18050,18050,0
20241128,142700,21349580,18050,18050,18050,18050,0
20241128,142600,21349580,18050,18050,18050,18050,0
20241128,142500,21349580,18050,18050,18050,18050,0
20241128,142400,21349580,18050,18050,18050,18050,0
20241128,142300,21349580,18050,18050,18050,18050,101
20241128,142200,19526530,18030,18030,18030,18030,0
20241128,142100,19526530,18030,18030,18030,18030,0
20241128,142000,19526530,18030,18030,18030,18030,0
20241128,141900,19526530,18030,18030,18030,18030,0
20241128,141800,19526530,18030,18030,18030,18030,0
20241128,141700,19526530,18030,18030,18030,18030,0
20241128,141600,19526530,18030,18030,18030,18030,0
20241128,141500,19526530,18030,18030,18030,18030,0
20241128,141400,19526530,18030,18030,18030,18030,0
20241128,141300,19526530,18030,18030,18030,18030,0
20241128,141200,19526530,18030,18030,18030,18030,0
20241128,141100,19526530,18030,18030,18030,18030,0
20241128,141000,19526530,18030,18030,18030,18030,0
20241128,140900,19526530,18030,18030,18030,18030,0
20241128,140800,19526530,18030,18030,18030,18030,0
20241128,140700,19526530,18030,18030,18030,18030,0
20241128,140600,19526530,18030,18030,18030,18030,0
20241128,140500,19526530,18030,18030,18030,18030,0
20241128,140400,19526530,18030,18030,18030,18030,0
20241128,140300,19526530,18030,18030,18030,18030,0
20241128,140200,19526530,18030,18030,18030,18030,0
20241128,140100,19526530,18030,18030,18030,18030,0
20241128,140000,19526530,18030,18030,18030,18030,0
20241128,135900,19526530,18030,18030,18030,18030,0
20241128,135800,19526530,18030,18030,18030,18030,0
20241128,135700,19526530,18030,18030,18030,18030,0
20241128,135600,19526530,18030,18030,18030,18030,0
20241128,135500,19526530,18030,18030,18030,18030,0
20241128,135400,19526530,18030,18030,18030,18030,0
20241128,135300,19526530,18030,18030,18030,18030,0
20241128,135200,19526530,18030,18030,18030,18030,0
20241128,135100,19526530,18030,18030,18030,18030,0
20241128,135000,19526530,18030,18030,18030,18030,0
20241128,134900,19526530,18030,18030,18030,18030,0
20241128,134800,19526530,18030,18030,18030,18030,0
20241128,134700,19526530,18030,18030,18030,18030,0
20241128,134600,19526530,18030,18030,18030,18030,0
20241128,134500,19526530,18030,18030,18030,18030,0
20241128,134400,19526530,18030,18030,18030,18030,0
20241128,134300,19526530,18030,18030,18030,18030,0
20241128,134200,19526530,18030,18030,18030,18030,0
20241128,134100,19526530,18030,18030,18030,18030,0
20241128,134000,19526530,18030,18030,18030,18030,0
20241128,133900,19526530,18030,18030,18030,18030,0
20241128,133800,19526530,18030,18030,18030,18030,0
20241128,133700,19526530,18030,18030,18030,18030,0
20241128,133600,19526530,18030,18030,18030,18030,0
20241128,133500,19526530,18030,18030,18030,18030,0
20241128,133400,19526530,18030,18030,18030,18030,0
20241128,133300,19526530,18030,18030,18030,18030,0
20241128,133200,19526530,18030,18030,18030,18030,0
20241128,133100,19526530,18030,18030,18030,18030,0
20241128,133000,19526530,18030,18030,18030,18030,0
20241128,132900,19526530,18030,18030,18030,18030,0
20241128,132800,19526530,18030,18030,18030,18030,0
20241128,132700,19526530,18030,18030,18030,18030,0
20241128,132600,19526530,18030,18030,18030,18030,0
20241128,132500,19526530,18030,18030,18030,18030,0
20241128,132400,19526530,18030,18030,18030,18030,0
20241128,132300,19526530,18030,18030,18030,18030,0
20241128,132200,19526530,18030,18030,18030,18030,0
20241128,132100,19526530,18030,18030,18030,18030,0
20241128,132000,19526530,18030,18030,18030,18030,0
20241128,131900,19526530,18030,18030,18030,18030,0
20241128,131800,19526530,18030,18030,18030,18030,0
20241128,131700,19526530,18030,18030,18030,18030,1
20241128,131600,19508500,18030,18030,18030,18030,0
20241128,131500,19508500,18030,18030,18030,18030,0
20241128,131400,19508500,18030,18030,18030,18030,0
20241128,131300,19508500,18030,18030,18030,18030,0
20241128,131200,19508500,18030,18030,18030,18030,0
20241128,131100,19508500,18030,18030,18030,18030,0
20241128,131000,19508500,18030,18030,18030,18030,0
20241128,130900,19508500,18030,18030,18030,18030,0
20241128,130800,19508500,18030,18030,18030,18030,0
20241128,130700,19508500,18030,18030,18030,18030,0
20241128,130600,19508500,18030,18030,18030,18030,0
20241128,130500,19508500,18030,18030,18030,18030,0
20241128,130400,19508500,18030,18030,18030,18030,0
20241128,130300,19508500,18030,18030,18030,18030,0
20241128,130200,19508500,18030,18030,18030,18030,0
20241128,130100,19508500,18030,18030,18030,18030,0
20241128,130000,19508500,18030,18030,18030,18030,0
20241128,125900,19508500,18030,18030,18030,18030,0
20241128,125800,19508500,18030,18030,18030,18030,0
20241128,125700,19508500,18030,18030,18030,18030,3
20241128,125600,19454410,18030,18030,18030,18030,0
20241128,125500,19454410,18030,18030,18030,18030,0
20241128,125400,19454410,18030,18030,18030,18030,0
20241128,125300,19454410,18030,18030,18030,18030,0
20241128,125200,19454410,18030,18030,18030,18030,0
20241128,125100,19454410,18030,18030,18030,18030,0
20241128,125000,19454410,18030,18030,18030,18030,0
20241128,124900,19454410,18030,18030,18030,18030,0
20241128,124800,19454410,18030,18030,18030,18030,0
20241128,124700,19454410,18030,18030,18030,18030,0
20241128,124600,19454410,18030,18030,18030,18030,0
20241128,124500,19454410,18030,18030,18030,18030,10
20241128,124400,19274110,18030,18030,18030,18030,0
20241128,124300,19274110,18030,18030,18030,18030,0
20241128,124200,19274110,18030,18030,18030,18030,0
20241128,124100,19274110,18030,18030,18030,18030,0
20241128,124000,19274110,18030,18030,18030,18030,0
20241128,123900,19274110,18030,18030,18030,18030,0
20241128,123800,19274110,18030,18030,18030,18030,0
20241128,123700,19274110,18030,18030,18030,18030,0
20241128,123600,19274110,18030,18030,18030,18030,0
20241128,123500,19274110,18030,18030,18030,18030,0
20241128,123400,19274110,18030,18030,18030,18030,0
20241128,123300,19274110,18030,18030,18030,18030,0
20241128,123200,19274110,18030,18030,18030,18030,0
20241128,123100,19274110,18030,18030,18030,18030,0
20241128,123000,19274110,18030,18030,18030,18030,0
20241128,122900,19274110,18030,18030,18030,18030,0
20241128,122800,19274110,18030,18030,18030,18030,0
20241128,122700,19274110,18030,18030,18030,18030,0
20241128,122600,19274110,18030,18030,18030,18030,0
20241128,122500,19274110,18030,18030,18030,18030,0
20241128,122400,19274110,18030,18030,18030,18030,0
20241128,122300,19274110,18030,18030,18030,18030,0
20241128,122200,19274110,18030,18030,18030,18030,0
20241128,122100,19274110,18030,18030,18030,18030,0
20241128,122000,19274110,18030,18030,18030,18030,0
20241128,121900,19274110,18030,18030,18030,18030,0
20241128,121800,19274110,18030,18030,18030,18030,0
20241128,121700,19274110,18030,18030,18030,18030,0
20241128,121600,19274110,18030,18030,18030,18030,0
20241128,121500,19274110,18030,18030,18030,18030,0
20241128,121400,19274110,18030,18030,18030,18030,0
20241128,121300,19274110,18030,18030,18030,18030,0
20241128,121200,19274110,18030,18030,18030,18030,0
20241128,121100,19274110,18030,18030,18030,18030,0
20241128,121000,19274110,18030,18030,18030,18030,0
20241128,120900,19274110,18030,18030,18030,18030,0
20241128,120800,19274110,18030,18030,18030,18030,0
20241128,120700,19274110,18030,18030,18030,18030,0
20241128,120600,19274110,18030,18030,18030,18030,0
20241128,120500,19274110,18030,18030,18030,18030,0
20241128,120400,19274110,18030,18030,18030,18030,0
20241128,120300,19274110,18030,18030,18030,18030,0
20241128,120200,19274110,18030,18030,18030,18030,0
20241128,120100,19274110,18030,18030,18030,18030,0
20241128,120000,19274110,18030,18030,18030,18030,0
20241128,115900,19274110,18030,18030,18030,18030,0
20241128,115800,19274110,18030,18030,18030,18030,73
20241128,115700,17957920,18030,18030,18030,18030,0
20241128,115600,17957920,18030,18030,18030,18030,1
20241128,115500,17939890,18030,18030,18030,18030,1
20241128,115400,17921860,18030,18030,18030,18030,0
20241128,115300,17921860,18030,18030,18030,18030,0
20241128,115200,17921860,18030,18030,18030,18030,0
20241128,115100,17921860,18030,18030,18030,18030,0
20241128,115000,17921860,18030,18030,18030,18030,85
20241128,114900,16389310,18030,18030,18030,18030,0
20241128,114800,16389310,18030,18030,18030,18030,0
20241128,114700,16389310,18030,18030,18030,18030,0
20241128,114600,16389310,18030,18030,18030,18030,0
20241128,114500,16389310,18030,18030,18030,18030,0
20241128,114400,16389310,18030,18030,18030,18030,0
20241128,114300,16389310,18030,18030,18030,18030,0
20241128,114200,16389310,18030,18030,18030,18030,0
20241128,114100,16389310,18030,18030,18030,18030,0
20241128,114000,16389310,18030,18030,18030,18030,0
20241128,113900,16389310,18030,18030,18030,18030,0
20241128,113800,16389310,18030,18030,18030,18030,0
20241128,113700,16389310,18030,18030,18030,18030,0
20241128,113600,16389310,18030,18030,18030,18030,0
20241128,113500,16389310,18030,18030,18030,18030,0
20241128,113400,16389310,18030,18030,18030,18030,0
20241128,113300,16389310,18030,18030,18030,18030,0
20241128,113200,16389310,18030,18030,18030,18030,0
20241128,113100,16389310,18030,18030,18030,18030,0
20241128,113000,16389310,18030,18030,18030,18030,0
20241128,112900,16389310,18030,18030,18030,18030,0
20241128,112800,16389310,18030,18030,18030,18030,0
20241128,112700,16389310,18030,18030,18030,18030,1
20241128,112600,16371280,18030,18030,18030,18030,0
20241128,112500,16371280,18030,18030,18030,18030,0
20241128,112400,16371280,18030,18030,18030,18030,0
20241128,112300,16371280,18030,18030,18030,18030,0
20241128,112200,16371280,18030,18030,18030,18030,77
20241128,112100,14982970,18040,18040,18040,18040,0
20241128,112000,14982970,18040,18040,18040,18040,0
20241128,111900,14982970,18040,18040,18040,18040,0
20241128,111800,14982970,18040,18040,18040,18040,0
20241128,111700,14982970,18040,18040,18040,18040,1
20241128,111600,14964930,18040,18040,18040,18040,1
20241128,111500,14946890,18030,18030,18030,18030,30
20241128,111400,14405990,18030,18030,18030,18030,0
20241128,111300,14405990,18030,18030,18030,18030,0
20241128,111200,14405990,18030,18030,18030,18030,0
20241128,111100,14405990,18030,18030,18030,18030,0
20241128,111000,14405990,18030,18030,18030,18030,0
20241128,110900,14405990,18030,18030,18030,18030,0
20241128,110800,14405990,18030,18030,18030,18030,0
20241128,110700,14405990,18030,18030,18030,18030,0
20241128,110600,14405990,18030,18030,18030,18030,0
20241128,110500,14405990,18030,18030,18030,18030,0
20241128,110400,14405990,18030,18030,18030,18030,0
20241128,110300,14405990,18030,18030,18030,18030,0
20241128,110200,14405990,18030,18030,18030,18030,0
20241128,110100,14405990,18030,18030,18030,18030,0
20241128,110000,14405990,18030,18030,18030,18030,0
20241128,105900,14405990,18030,18030,18030,18030,0
20241128,105800,14405990,18030,18030,18030,18030,0
20241128,105700,14405990,18030,18030,18030,18030,0
20241128,105600,14405990,18030,18030,18030,18030,0
20241128,105500,14405990,18030,18030,18030,18030,0
20241128,105400,14405990,18030,18030,18030,18030,0
20241128,105300,14405990,18030,18030,18030,18030,0
20241128,105200,14405990,18030,18030,18030,18030,0
20241128,105100,14405990,18030,18030,18030,18030,0
20241128,105000,14405990,18030,18030,18030,18030,0
20241128,104900,14405990,18030,18030,18030,18030,0
20241128,104800,14405990,18030,18030,18030,18030,0
20241128,104700,14405990,18030,18030,18030,18030,0
20241128,104600,14405990,18030,18030,18030,18030,0
20241128,104500,14405990,18030,18030,18030,18030,0
20241128,104400,14405990,18030,18030,18030,18030,0
20241128,104300,14405990,18030,18030,18030,18030,0
20241128,104200,14405990,18030,18030,18030,18030,0
20241128,104100,14405990,18030,18030,18030,18030,0
20241128,104000,14405990,18030,18030,18030,18030,0
20241128,103900,14405990,18030,18030,18030,18030,0
20241128,103800,14405990,18030,18030,18030,18030,0
20241128,103700,14405990,18030,18030,18030,18030,0
20241128,103600,14405990,18030,18030,18030,18030,0
20241128,103500,14405990,18030,18030,18030,18030,0
20241128,103400,14405990,18030,18030,18030,18030,0
20241128,103300,14405990,18030,18030,18030,18030,0
20241128,103200,14405990,18030,18030,18030,18030,0
20241128,103100,14405990,18030,18030,18030,18030,0
20241128,103000,14405990,18030,18030,18030,18030,0
20241128,102900,14405990,18030,18030,18030,18030,0
20241128,102800,14405990,18030,18030,18030,18030,0
20241128,102700,14405990,18030,18030,18030,18030,0
20241128,102600,14405990,18030,18030,18030,18030,742
20241128,102500,1027730,18030,18030,18030,18030,0
20241128,102400,1027730,18030,18030,18030,18030,0
20241128,102300,1027730,18030,18030,18030,18030,0
20241128,102200,1027730,18030,18030,18030,18030,0
20241128,102100,1027730,18030,18030,18030,18030,0
20241128,102000,1027730,18030,18030,18030,18030,0
20241128,101900,1027730,18030,18030,18030,18030,0
20241128,101800,1027730,18030,18030,18030,18030,0
20241128,101700,1027730,18030,18030,18030,18030,25
20241128,101600,576980,18030,18030,18030,18030,0
20241128,101500,576980,18030,18030,18030,18030,0
20241128,101400,576980,18030,18030,18030,18030,1
20241128,101300,558950,18030,18030,18030,18030,0
20241128,101200,558950,18030,18030,18030,18030,0
20241128,101100,558950,18030,18030,18030,18030,0
20241128,101000,558950,18030,18030,18030,18030,0
20241128,100900,558950,18030,18030,18030,18030,0
20241128,100800,558950,18030,18030,18030,18030,0
20241128,100700,558950,18030,18030,18030,18030,0
20241128,100600,558950,18030,18030,18030,18030,0
20241128,100500,558950,18030,18030,18030,18030,20
20241128,100400,198350,18050,18050,18050,18050,0
20241128,100300,198350,18050,18050,18050,18050,0
20241128,100200,198350,18050,18050,18050,18050,0
20241128,100100,198350,18050,18050,18050,18050,0
20241128,100000,198350,18050,18050,18050,18050,0
20241128,095900,198350,18050,18050,18050,18050,0
20241128,095800,198350,18050,18050,18050,18050,0
20241128,095700,198350,18050,18050,18050,18050,0
20241128,095600,198350,18050,18050,18050,18050,0
20241128,095500,198350,18050,18050,18050,18050,0
20241128,095400,198350,18050,18050,18050,18050,0
20241128,095300,198350,18050,18050,18050,18050,0
20241128,095200,198350,18050,18050,18050,18050,0
20241128,095100,198350,18050,18050,18050,18050,0
20241128,095000,198350,18050,18050,18050,18050,0
20241128,094900,198350,18050,18050,18050,18050,0
20241128,094800,198350,18050,18050,18050,18050,0
20241128,094700,198350,18050,18050,18050,18050,0
20241128,094600,198350,18050,18050,18050,18050,0
20241128,094500,198350,18050,18050,18050,18050,0
20241128,094400,198350,18050,18050,18050,18050,0
20241128,094300,198350,18050,18050,18050,18050,0
20241128,094200,198350,18050,18050,18050,18050,0
20241128,094100,198350,18050,18050,18050,18050,0
20241128,094000,198350,18050,18050,18050,18050,0
20241128,093900,198350,18050,18050,18050,18050,0
20241128,093800,198350,18050,18050,18050,18050,0
20241128,093700,198350,18050,18050,18050,18050,0
20241128,093600,198350,18050,18050,18050,18050,0
20241128,093500,198350,18050,18050,18050,18050,0
20241128,093400,198350,18050,18050,18050,18050,0
20241128,093300,198350,18050,18050,18050,18050,0
20241128,093200,198350,18050,18050,18050,18050,0
20241128,093100,198350,18050,18050,18050,18050,0
20241128,093000,198350,18050,18050,18050,18050,0
20241128,092900,198350,18050,18050,18050,18050,0
20241128,092800,198350,18050,18050,18050,18050,0
20241128,092700,198350,18050,18050,18050,18050,0
20241128,092600,198350,18050,18050,18050,18050,0
20241128,092500,198350,18050,18050,18050,18050,0
20241128,092400,198350,18050,18050,18050,18050,0
20241128,092300,198350,18050,18050,18050,18050,0
20241128,092200,198350,18050,18050,18050,18050,0
20241128,092100,198350,18050,18050,18050,18050,0
20241128,092000,198350,18050,18050,18050,18050,0
20241128,091900,198350,18050,18050,18050,18050,0
20241128,091800,198350,18050,18050,18050,18050,0
20241128,091700,198350,18050,18050,18050,18050,0
20241128,091600,198350,18050,18050,18050,18050,0
20241128,091500,198350,18050,18050,18050,18050,0
20241128,091400,198350,18050,18050,18050,18050,0
20241128,091300,198350,18050,18050,18050,18050,0
20241128,091200,198350,18050,18050,18050,18050,0
20241128,091100,198350,18050,18050,18050,18050,0
20241128,091000,198350,18050,18050,18050,18050,0
20241128,090900,198350,18050,18050,18050,18050,0
20241128,090800,198350,18050,18050,18050,18050,0
20241128,090700,198350,18050,18050,18050,18050,0
20241128,090600,198350,18050,18050,18050,18050,0
20241128,090500,198350,18050,18050,18050,18050,1
20241128,090400,180300,18030,18030,18030,18030,10
20241128,090300,0,18030,18030,18030,18030,0
20241128,090200,0,18030,18030,18030,18030,0
20241128,090100,0,18030,18030,18030,18030,0
20241128,090000,0,18030,18030,18030,18030,0