KissMeData/023790/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,190600,20853862,1151,1151,1151,1151,10
20241118,190500,20853862,1151,1151,1151,1151,0
20241118,190400,20853862,1151,1151,1151,1151,0
20241118,190300,20853862,1151,1151,1151,1151,0
20241118,190200,20853862,1151,1151,1151,1151,0
20241118,190100,20853862,1151,1151,1151,1151,0
20241118,190000,20853862,1151,1151,1151,1151,0
20241118,185900,20853862,1151,1151,1151,1151,0
20241118,185800,20853862,1151,1151,1151,1151,0
20241118,185700,20853862,1151,1151,1151,1151,0
20241118,185600,20853862,1151,1151,1151,1151,0
20241118,185500,20853862,1151,1151,1151,1151,0
20241118,185400,20853862,1151,1151,1151,1151,0
20241118,185300,20853862,1151,1151,1151,1151,0
20241118,185200,20853862,1151,1151,1151,1151,0
20241118,185100,20853862,1151,1151,1151,1151,0
20241118,185000,20853862,1151,1151,1151,1151,0
20241118,184900,20853862,1151,1151,1151,1151,0
20241118,184800,20853862,1151,1151,1151,1151,0
20241118,184700,20853862,1151,1151,1151,1151,0
20241118,184600,20853862,1151,1151,1151,1151,0
20241118,184500,20853862,1151,1151,1151,1151,0
20241118,184400,20853862,1151,1151,1151,1151,0
20241118,184300,20853862,1151,1151,1151,1151,0
20241118,184200,20853862,1151,1151,1151,1151,0
20241118,184100,20853862,1151,1151,1151,1151,0
20241118,184000,20853862,1151,1151,1151,1151,0
20241118,183900,20853862,1151,1151,1151,1151,0
20241118,183800,20853862,1151,1151,1151,1151,0
20241118,183700,20853862,1151,1151,1151,1151,0
20241118,183600,20853862,1151,1151,1151,1151,10
20241118,183500,20853862,1151,1151,1151,1151,0
20241118,183400,20853862,1151,1151,1151,1151,0
20241118,183300,20853862,1151,1151,1151,1151,0
20241118,183200,20853862,1151,1151,1151,1151,0
20241118,183100,20853862,1151,1151,1151,1151,0
20241118,183000,20853862,1151,1151,1151,1151,0
20241118,182900,20853862,1151,1151,1151,1151,0
20241118,182800,20853862,1151,1151,1151,1151,0
20241118,182700,20853862,1151,1151,1151,1151,0
20241118,182600,20853862,1151,1151,1151,1151,0
20241118,182500,20853862,1151,1151,1151,1151,0
20241118,182400,20853862,1151,1151,1151,1151,0
20241118,182300,20853862,1151,1151,1151,1151,0
20241118,182200,20853862,1151,1151,1151,1151,0
20241118,182100,20853862,1151,1151,1151,1151,0
20241118,182000,20853862,1151,1151,1151,1151,0
20241118,181900,20853862,1151,1151,1151,1151,0
20241118,181800,20853862,1151,1151,1151,1151,0
20241118,181700,20853862,1151,1151,1151,1151,0
20241118,181600,20853862,1151,1151,1151,1151,0
20241118,181500,20853862,1151,1151,1151,1151,0
20241118,181400,20853862,1151,1151,1151,1151,0
20241118,181300,20853862,1151,1151,1151,1151,0
20241118,181200,20853862,1151,1151,1151,1151,0
20241118,181100,20853862,1151,1151,1151,1151,0
20241118,181000,20853862,1151,1151,1151,1151,0
20241118,180900,20853862,1151,1151,1151,1151,0
20241118,180800,20853862,1151,1151,1151,1151,0
20241118,180700,20853862,1151,1151,1151,1151,0
20241118,180600,20853862,1151,1151,1151,1151,10
20241118,180500,20853862,1151,1151,1151,1151,0
20241118,180400,20853862,1151,1151,1151,1151,0
20241118,180300,20853862,1151,1151,1151,1151,0
20241118,180200,20853862,1151,1151,1151,1151,0
20241118,180100,20853862,1151,1151,1151,1151,0
20241118,180000,20853862,1151,1151,1151,1151,0
20241118,175900,20853862,1151,1151,1151,1151,0
20241118,175800,20853862,1151,1151,1151,1151,0
20241118,175700,20853862,1151,1151,1151,1151,0
20241118,175600,20853862,1151,1151,1151,1151,0
20241118,175500,20853862,1151,1151,1151,1151,0
20241118,175400,20853862,1151,1151,1151,1151,0
20241118,175300,20853862,1151,1151,1151,1151,0
20241118,175200,20853862,1151,1151,1151,1151,0
20241118,175100,20853862,1151,1151,1151,1151,0
20241118,175000,20853862,1151,1151,1151,1151,0
20241118,174900,20853862,1151,1151,1151,1151,0
20241118,174800,20853862,1151,1151,1151,1151,0
20241118,174700,20853862,1151,1151,1151,1151,0
20241118,174600,20853862,1151,1151,1151,1151,0
20241118,174500,20853862,1151,1151,1151,1151,0
20241118,174400,20853862,1151,1151,1151,1151,0
20241118,174300,20853862,1151,1151,1151,1151,0
20241118,174200,20853862,1151,1151,1151,1151,0
20241118,174100,20853862,1151,1151,1151,1151,0
20241118,174000,20853862,1151,1151,1151,1151,0
20241118,173900,20853862,1151,1151,1151,1151,0
20241118,173800,20853862,1151,1151,1151,1151,0
20241118,173700,20853862,1151,1151,1151,1151,0
20241118,173600,20853862,1151,1151,1151,1151,10
20241118,173500,20853862,1151,1151,1151,1151,0
20241118,173400,20853862,1151,1151,1151,1151,0
20241118,173300,20853862,1151,1151,1151,1151,0
20241118,173200,20853862,1151,1151,1151,1151,0
20241118,173100,20853862,1151,1151,1151,1151,0
20241118,173000,20853862,1151,1151,1151,1151,0
20241118,172900,20853862,1151,1151,1151,1151,0
20241118,172800,20853862,1151,1151,1151,1151,0
20241118,172700,20853862,1151,1151,1151,1151,0
20241118,172600,20853862,1151,1151,1151,1151,0
20241118,172500,20853862,1151,1151,1151,1151,0
20241118,172400,20853862,1151,1151,1151,1151,0
20241118,172300,20853862,1151,1151,1151,1151,0
20241118,172200,20853862,1151,1151,1151,1151,0
20241118,172100,20853862,1151,1151,1151,1151,0
20241118,172000,20853862,1151,1151,1151,1151,0
20241118,171900,20853862,1151,1151,1151,1151,0
20241118,171800,20853862,1151,1151,1151,1151,0
20241118,171700,20853862,1151,1151,1151,1151,0
20241118,171600,20853862,1151,1151,1151,1151,0
20241118,171500,20853862,1151,1151,1151,1151,0
20241118,171400,20853862,1151,1151,1151,1151,0
20241118,171300,20853862,1151,1151,1151,1151,0
20241118,171200,20853862,1151,1151,1151,1151,0
20241118,171100,20853862,1151,1151,1151,1151,0
20241118,171000,20853862,1151,1151,1151,1151,0
20241118,170900,20853862,1151,1151,1151,1151,0
20241118,170800,20853862,1151,1151,1151,1151,0
20241118,170700,20853862,1151,1151,1151,1151,0
20241118,170600,20853862,1151,1151,1151,1151,10
20241118,170500,20853862,1151,1151,1151,1151,0
20241118,170400,20853862,1151,1151,1151,1151,0
20241118,170300,20853862,1151,1151,1151,1151,0
20241118,170200,20853862,1151,1151,1151,1151,0
20241118,170100,20853862,1151,1151,1151,1151,0
20241118,170000,20853862,1151,1151,1151,1151,0
20241118,165900,20853862,1151,1151,1151,1151,0
20241118,165800,20853862,1151,1151,1151,1151,0
20241118,165700,20853862,1151,1151,1151,1151,0
20241118,165600,20853862,1151,1151,1151,1151,0
20241118,165500,20853862,1151,1151,1151,1151,0
20241118,165400,20853862,1151,1151,1151,1151,0
20241118,165300,20853862,1151,1151,1151,1151,0
20241118,165200,20853862,1151,1151,1151,1151,0
20241118,165100,20853862,1151,1151,1151,1151,0
20241118,165000,20853862,1151,1151,1151,1151,0
20241118,164900,20853862,1151,1151,1151,1151,0
20241118,164800,20853862,1151,1151,1151,1151,0
20241118,164700,20853862,1151,1151,1151,1151,0
20241118,164600,20853862,1151,1151,1151,1151,0
20241118,164500,20853862,1151,1151,1151,1151,0
20241118,164400,20853862,1151,1151,1151,1151,0
20241118,164300,20853862,1151,1151,1151,1151,0
20241118,164200,20853862,1151,1151,1151,1151,0
20241118,164100,20853862,1151,1151,1151,1151,0
20241118,164000,20853862,1151,1151,1151,1151,0
20241118,163900,20853862,1151,1151,1151,1151,0
20241118,163800,20853862,1151,1151,1151,1151,0
20241118,163700,20853862,1151,1151,1151,1151,0
20241118,163600,20853862,1151,1151,1151,1151,10
20241118,163500,20853862,1151,1151,1151,1151,0
20241118,163400,20853862,1151,1151,1151,1151,0
20241118,163300,20853862,1151,1151,1151,1151,0
20241118,163200,20853862,1151,1151,1151,1151,0
20241118,163100,20853862,1151,1151,1151,1151,0
20241118,163000,20853862,1151,1151,1151,1151,0
20241118,162900,20853862,1151,1151,1151,1151,0
20241118,162800,20853862,1151,1151,1151,1151,0
20241118,162700,20853862,1151,1151,1151,1151,0
20241118,162600,20853862,1151,1151,1151,1151,0
20241118,162500,20853862,1151,1151,1151,1151,0
20241118,162400,20853862,1151,1151,1151,1151,0
20241118,162300,20853862,1151,1151,1151,1151,0
20241118,162200,20853862,1151,1151,1151,1151,0
20241118,162100,20853862,1151,1151,1151,1151,0
20241118,162000,20853862,1151,1151,1151,1151,0
20241118,161900,20853862,1151,1151,1151,1151,0
20241118,161800,20853862,1151,1151,1151,1151,0
20241118,161700,20853862,1151,1151,1151,1151,0
20241118,161600,20853862,1151,1151,1151,1151,0
20241118,161500,20853862,1151,1151,1151,1151,0
20241118,161400,20853862,1151,1151,1151,1151,0
20241118,161300,20853862,1151,1151,1151,1151,0
20241118,161200,20853862,1151,1151,1151,1151,0
20241118,161100,20853862,1151,1151,1151,1151,0
20241118,161000,20853862,1151,1151,1151,1151,0
20241118,160900,20853862,1151,1151,1151,1151,0
20241118,160800,20853862,1151,1151,1151,1151,0
20241118,160700,20853862,1151,1151,1151,1151,0
20241118,160600,20853862,1151,1151,1151,1151,10
20241118,160500,20853862,1151,1151,1151,1151,0
20241118,160400,20853862,1151,1151,1151,1151,0
20241118,160300,20853862,1151,1151,1151,1151,0
20241118,160200,20853862,1151,1151,1151,1151,0
20241118,160100,20853862,1151,1151,1151,1151,0
20241118,160000,20853862,1151,1151,1151,1151,0
20241118,155900,20853862,1151,1151,1151,1151,0
20241118,155800,20853862,1151,1151,1151,1151,0
20241118,155700,20853862,1151,1151,1151,1151,0
20241118,155600,20853862,1151,1151,1151,1151,0
20241118,155500,20853862,1151,1151,1151,1151,0
20241118,155400,20853862,1151,1151,1151,1151,0
20241118,155300,20853862,1151,1151,1151,1151,0
20241118,155200,20853862,1151,1151,1151,1151,0
20241118,155100,20853862,1151,1151,1151,1151,0
20241118,155000,20853862,1151,1151,1151,1151,0
20241118,154900,20853862,1151,1151,1151,1151,0
20241118,154800,20853862,1151,1151,1151,1151,0
20241118,154700,20853862,1151,1151,1151,1151,0
20241118,154600,20853862,1151,1151,1151,1151,0
20241118,154500,20853862,1151,1151,1151,1151,0
20241118,154400,20853862,1151,1151,1151,1151,0
20241118,154300,20853862,1151,1151,1151,1151,0
20241118,154200,20853862,1151,1151,1151,1151,0
20241118,154100,20853862,1151,1151,1151,1151,0
20241118,154000,20853862,1151,1151,1151,1151,0
20241118,153900,20853862,1151,1151,1151,1151,0
20241118,153800,20853862,1151,1151,1151,1151,0
20241118,153700,20853862,1151,1151,1151,1151,0
20241118,153600,20853862,1151,1151,1151,1151,10
20241118,153500,20853862,1151,1151,1151,1151,0
20241118,153400,20853862,1151,1151,1151,1151,0
20241118,153300,20853862,1151,1151,1151,1151,0
20241118,153200,20853862,1151,1151,1151,1151,0
20241118,153100,20853862,1151,1151,1151,1151,0
20241118,153000,20853862,1151,1151,1151,1151,10
20241118,152900,20842352,1176,1176,1176,1176,0
20241118,152800,20842352,1176,1176,1176,1176,0
20241118,152700,20842352,1176,1176,1176,1176,0
20241118,152600,20842352,1176,1176,1176,1176,0
20241118,152500,20842352,1176,1176,1176,1176,0
20241118,152400,20842352,1176,1176,1176,1176,0
20241118,152300,20842352,1176,1176,1176,1176,0
20241118,152200,20842352,1176,1176,1176,1176,0
20241118,152100,20842352,1176,1176,1176,1176,0
20241118,152000,20842352,1176,1176,1176,1176,0
20241118,151900,20842352,1176,1176,1176,1176,0
20241118,151800,20842352,1176,1176,1176,1176,0
20241118,151700,20842352,1176,1165,1176,1165,2
20241118,151600,20840011,1178,1178,1178,1178,0
20241118,151500,20840011,1178,1178,1178,1178,0
20241118,151400,20840011,1178,1178,1178,1178,0
20241118,151300,20840011,1178,1178,1178,1178,0
20241118,151200,20840011,1178,1178,1178,1178,0
20241118,151100,20840011,1178,1178,1178,1178,0
20241118,151000,20840011,1178,1178,1178,1178,0
20241118,150900,20840011,1178,1176,1178,1176,15
20241118,150800,20822363,1178,1178,1178,1178,0
20241118,150700,20822363,1178,1178,1178,1178,0
20241118,150600,20822363,1178,1178,1178,1178,0
20241118,150500,20822363,1178,1178,1178,1178,0
20241118,150400,20822363,1178,1178,1178,1178,0
20241118,150300,20822363,1178,1178,1178,1178,0
20241118,150200,20822363,1178,1165,1178,1165,3
20241118,150100,20818844,1178,1178,1178,1178,0
20241118,150000,20818844,1178,1178,1178,1178,0
20241118,145900,20818844,1178,1178,1178,1178,0
20241118,145800,20818844,1178,1160,1178,1160,10
20241118,145700,20807154,1158,1150,1158,1150,5
20241118,145600,20801384,1149,1165,1165,1120,537
20241118,145500,20196248,1178,1178,1178,1178,0
20241118,145400,20196248,1178,1178,1178,1178,0
20241118,145300,20196248,1178,1178,1178,1178,0
20241118,145200,20196248,1178,1178,1178,1178,0
20241118,145100,20196248,1178,1178,1178,1178,0
20241118,145000,20196248,1178,1178,1178,1178,0
20241118,144900,20196248,1178,1178,1178,1178,0
20241118,144800,20196248,1178,1167,1178,1167,11
20241118,144700,20183301,1178,1178,1178,1178,442
20241118,144600,19662625,1178,1178,1178,1178,0
20241118,144500,19662625,1178,1178,1178,1178,0
20241118,144400,19662625,1178,1178,1178,1178,394
20241118,144300,19198493,1178,1178,1178,1178,1
20241118,144200,19197315,1178,1178,1178,1178,0
20241118,144100,19197315,1178,1175,1178,1175,3659
20241118,144000,14889397,1175,1147,1175,1147,474
20241118,143900,14334596,1146,1163,1163,1118,6891
20241118,143800,6487224,1176,1176,1176,1176,0
20241118,143700,6487224,1176,1176,1176,1176,0
20241118,143600,6487224,1176,1176,1176,1176,0
20241118,143500,6487224,1176,1176,1176,1176,0
20241118,143400,6487224,1176,1164,1176,1164,11
20241118,143300,6474300,1176,1176,1176,1176,0
20241118,143200,6474300,1176,1176,1176,1176,0
20241118,143100,6474300,1176,1176,1176,1176,0
20241118,143000,6474300,1176,1176,1176,1176,0
20241118,142900,6474300,1176,1176,1176,1176,0
20241118,142800,6474300,1176,1176,1176,1176,0
20241118,142700,6474300,1176,1176,1176,1176,0
20241118,142600,6474300,1176,1176,1176,1176,0
20241118,142500,6474300,1176,1176,1176,1176,0
20241118,142400,6474300,1176,1176,1176,1176,0
20241118,142300,6474300,1176,1176,1176,1176,0
20241118,142200,6474300,1176,1176,1176,1176,0
20241118,142100,6474300,1176,1176,1176,1176,0
20241118,142000,6474300,1176,1174,1176,1174,29
20241118,141900,6440234,1174,1174,1174,1174,0
20241118,141800,6440234,1174,1174,1174,1174,0
20241118,141700,6440234,1174,1174,1174,1174,0
20241118,141600,6440234,1174,1174,1174,1174,0
20241118,141500,6440234,1174,1174,1174,1174,0
20241118,141400,6440234,1174,1174,1174,1174,0
20241118,141300,6440234,1174,1174,1174,1174,0
20241118,141200,6440234,1174,1174,1174,1174,0
20241118,141100,6440234,1174,1174,1174,1174,0
20241118,141000,6440234,1174,1174,1174,1174,0
20241118,140900,6440234,1174,1174,1174,1174,0
20241118,140800,6440234,1174,1176,1176,1174,7
20241118,140700,6432009,1176,1176,1176,1176,0
20241118,140600,6432009,1176,1165,1176,1165,11
20241118,140500,6419084,1176,1176,1176,1176,0
20241118,140400,6419084,1176,1176,1176,1176,0
20241118,140300,6419084,1176,1176,1176,1176,0
20241118,140200,6419084,1176,1176,1176,1176,0
20241118,140100,6419084,1176,1176,1176,1176,0
20241118,140000,6419084,1176,1176,1176,1176,0
20241118,135900,6419084,1176,1176,1176,1176,0
20241118,135800,6419084,1176,1176,1176,1176,0
20241118,135700,6419084,1176,1176,1176,1176,0
20241118,135600,6419084,1176,1176,1176,1176,0
20241118,135500,6419084,1176,1176,1176,1176,0
20241118,135400,6419084,1176,1176,1176,1176,0
20241118,135300,6419084,1176,1176,1176,1176,0
20241118,135200,6419084,1176,1176,1176,1176,10
20241118,135100,6407324,1176,1176,1176,1176,0
20241118,135000,6407324,1176,1176,1176,1176,0
20241118,134900,6407324,1176,1176,1176,1176,0
20241118,134800,6407324,1176,1176,1176,1176,0
20241118,134700,6407324,1176,1176,1176,1176,0
20241118,134600,6407324,1176,1176,1176,1176,0
20241118,134500,6407324,1176,1176,1176,1176,0
20241118,134400,6407324,1176,1176,1176,1176,0
20241118,134300,6407324,1176,1176,1176,1176,0
20241118,134200,6407324,1176,1176,1176,1176,0
20241118,134100,6407324,1176,1176,1176,1176,0
20241118,134000,6407324,1176,1176,1176,1176,0
20241118,133900,6407324,1176,1176,1176,1176,0
20241118,133800,6407324,1176,1176,1176,1176,0
20241118,133700,6407324,1176,1176,1176,1176,10
20241118,133600,6395564,1176,1176,1176,1176,0
20241118,133500,6395564,1176,1176,1176,1176,0
20241118,133400,6395564,1176,1176,1176,1176,0
20241118,133300,6395564,1176,1176,1176,1176,0
20241118,133200,6395564,1176,1176,1176,1176,0
20241118,133100,6395564,1176,1176,1176,1176,0
20241118,133000,6395564,1176,1176,1176,1176,1
20241118,132900,6394388,1175,1168,1175,1168,5
20241118,132800,6388529,1166,1166,1166,1166,0
20241118,132700,6388529,1166,1166,1166,1166,0
20241118,132600,6388529,1166,1166,1166,1166,0
20241118,132500,6388529,1166,1166,1166,1166,0
20241118,132400,6388529,1166,1166,1166,1166,0
20241118,132300,6388529,1166,1166,1166,1166,1
20241118,132200,6387363,1164,1164,1164,1164,0
20241118,132100,6387363,1164,1164,1164,1164,0
20241118,132000,6387363,1164,1164,1164,1164,0
20241118,131900,6387363,1164,1164,1164,1164,0
20241118,131800,6387363,1164,1164,1164,1164,0
20241118,131700,6387363,1164,1164,1164,1164,0
20241118,131600,6387363,1164,1164,1164,1164,0
20241118,131500,6387363,1164,1164,1164,1164,0
20241118,131400,6387363,1164,1164,1164,1164,0
20241118,131300,6387363,1164,1164,1164,1164,0
20241118,131200,6387363,1164,1164,1164,1164,0
20241118,131100,6387363,1164,1164,1164,1164,0
20241118,131000,6387363,1164,1164,1164,1164,0
20241118,130900,6387363,1164,1164,1164,1164,0
20241118,130800,6387363,1164,1164,1164,1164,1
20241118,130700,6386199,1162,1162,1162,1162,0
20241118,130600,6386199,1162,1162,1162,1162,0
20241118,130500,6386199,1162,1162,1162,1162,0
20241118,130400,6386199,1162,1162,1162,1162,0
20241118,130300,6386199,1162,1162,1162,1162,0
20241118,130200,6386199,1162,1162,1162,1162,0
20241118,130100,6386199,1162,1162,1162,1162,0
20241118,130000,6386199,1162,1162,1162,1162,0
20241118,125900,6386199,1162,1162,1162,1162,0
20241118,125800,6386199,1162,1160,1162,1160,2
20241118,125700,6383877,1158,1158,1158,1158,100
20241118,125600,6268077,1158,1158,1158,1158,274
20241118,125500,5950785,1158,1158,1158,1158,0
20241118,125400,5950785,1158,1158,1158,1158,0
20241118,125300,5950785,1158,1158,1158,1158,10
20241118,125200,5939205,1158,1158,1158,1158,0
20241118,125100,5939205,1158,1158,1158,1158,0
20241118,125000,5939205,1158,1158,1158,1158,0
20241118,124900,5939205,1158,1158,1158,1158,0
20241118,124800,5939205,1158,1158,1158,1158,0
20241118,124700,5939205,1158,1158,1158,1158,0
20241118,124600,5939205,1158,1158,1158,1158,0
20241118,124500,5939205,1158,1158,1158,1158,0
20241118,124400,5939205,1158,1158,1158,1158,0
20241118,124300,5939205,1158,1158,1158,1158,0
20241118,124200,5939205,1158,1158,1158,1158,0
20241118,124100,5939205,1158,1158,1158,1158,0
20241118,124000,5939205,1158,1158,1158,1158,0
20241118,123900,5939205,1158,1158,1158,1158,10
20241118,123800,5927625,1158,1158,1158,1158,0
20241118,123700,5927625,1158,1158,1158,1158,0
20241118,123600,5927625,1158,1158,1158,1158,0
20241118,123500,5927625,1158,1158,1158,1158,0
20241118,123400,5927625,1158,1158,1158,1158,0
20241118,123300,5927625,1158,1158,1158,1158,0
20241118,123200,5927625,1158,1158,1158,1158,1
20241118,123100,5926467,1158,1158,1158,1158,0
20241118,123000,5926467,1158,1154,1158,1154,3
20241118,122900,5922999,1152,1148,1152,1148,3
20241118,122800,5919549,1135,1165,1165,1135,457
20241118,122700,5397660,1177,1177,1177,1177,0
20241118,122600,5397660,1177,1177,1177,1177,0
20241118,122500,5397660,1177,1177,1177,1177,10
20241118,122400,5385890,1176,1176,1176,1176,0
20241118,122300,5385890,1176,1176,1176,1176,0
20241118,122200,5385890,1176,1176,1176,1176,0
20241118,122100,5385890,1176,1176,1176,1176,0
20241118,122000,5385890,1176,1176,1176,1176,0
20241118,121900,5385890,1176,1176,1176,1176,0
20241118,121800,5385890,1176,1176,1176,1176,0
20241118,121700,5385890,1176,1176,1176,1176,0
20241118,121600,5385890,1176,1176,1176,1176,0
20241118,121500,5385890,1176,1176,1176,1176,0
20241118,121400,5385890,1176,1176,1176,1176,0
20241118,121300,5385890,1176,1176,1176,1176,0
20241118,121200,5385890,1176,1176,1176,1176,0
20241118,121100,5385890,1176,1176,1176,1176,1
20241118,121000,5384714,1177,1177,1177,1177,0
20241118,120900,5384714,1177,1177,1177,1177,0
20241118,120800,5384714,1177,1177,1177,1177,0
20241118,120700,5384714,1177,1177,1177,1177,0
20241118,120600,5384714,1177,1177,1177,1177,0
20241118,120500,5384714,1177,1177,1177,1177,0
20241118,120400,5384714,1177,1177,1177,1177,0
20241118,120300,5384714,1177,1177,1177,1177,0
20241118,120200,5384714,1177,1177,1177,1177,0
20241118,120100,5384714,1177,1177,1177,1177,0
20241118,120000,5384714,1177,1177,1177,1177,0
20241118,115900,5384714,1177,1177,1177,1177,0
20241118,115800,5384714,1177,1177,1177,1177,0
20241118,115700,5384714,1177,1177,1177,1177,0
20241118,115600,5384714,1177,1177,1177,1177,0
20241118,115500,5384714,1177,1177,1177,1177,10
20241118,115400,5372944,1177,1177,1177,1177,0
20241118,115300,5372944,1177,1177,1177,1177,0
20241118,115200,5372944,1177,1177,1177,1177,0
20241118,115100,5372944,1177,1177,1177,1177,0
20241118,115000,5372944,1177,1177,1177,1177,0
20241118,114900,5372944,1177,1177,1177,1177,0
20241118,114800,5372944,1177,1177,1177,1177,0
20241118,114700,5372944,1177,1177,1177,1177,0
20241118,114600,5372944,1177,1177,1177,1177,0
20241118,114500,5372944,1177,1177,1177,1177,0
20241118,114400,5372944,1177,1177,1177,1177,0
20241118,114300,5372944,1177,1177,1177,1177,0
20241118,114200,5372944,1177,1177,1177,1177,0
20241118,114100,5372944,1177,1177,1177,1177,10
20241118,114000,5361174,1177,1177,1177,1177,0
20241118,113900,5361174,1177,1177,1177,1177,0
20241118,113800,5361174,1177,1177,1177,1177,0
20241118,113700,5361174,1177,1177,1177,1177,0
20241118,113600,5361174,1177,1177,1177,1177,0
20241118,113500,5361174,1177,1177,1177,1177,0
20241118,113400,5361174,1177,1177,1177,1177,0
20241118,113300,5361174,1177,1177,1177,1177,0
20241118,113200,5361174,1177,1177,1177,1177,0
20241118,113100,5361174,1177,1177,1177,1177,0
20241118,113000,5361174,1177,1154,1177,1154,15
20241118,112900,5343699,1153,1153,1153,1153,11
20241118,112800,5331016,1153,1152,1153,1152,2130
20241118,112700,2876615,1152,1152,1152,1152,0
20241118,112600,2876615,1152,1152,1152,1152,10
20241118,112500,2865095,1152,1152,1152,1152,0
20241118,112400,2865095,1152,1152,1152,1152,0
20241118,112300,2865095,1152,1152,1152,1152,0
20241118,112200,2865095,1152,1152,1152,1152,0
20241118,112100,2865095,1152,1152,1152,1152,0
20241118,112000,2865095,1152,1152,1152,1152,0
20241118,111900,2865095,1152,1152,1152,1152,0
20241118,111800,2865095,1152,1152,1152,1152,0
20241118,111700,2865095,1152,1152,1152,1152,0
20241118,111600,2865095,1152,1152,1152,1152,1
20241118,111500,2863943,1151,1151,1151,1151,0
20241118,111400,2863943,1151,1151,1151,1151,0
20241118,111300,2863943,1151,1151,1151,1151,0
20241118,111200,2863943,1151,1151,1151,1151,0
20241118,111100,2863943,1151,1151,1151,1151,10
20241118,111000,2852433,1143,1143,1143,1143,0
20241118,110900,2852433,1143,1143,1143,1143,0
20241118,110800,2852433,1143,1143,1143,1143,0
20241118,110700,2852433,1143,1143,1143,1143,0
20241118,110600,2852433,1143,1143,1143,1143,0
20241118,110500,2852433,1143,1143,1143,1143,0
20241118,110400,2852433,1143,1143,1143,1143,0
20241118,110300,2852433,1143,1143,1143,1143,0
20241118,110200,2852433,1143,1143,1143,1143,0
20241118,110100,2852433,1143,1143,1143,1143,0
20241118,110000,2852433,1143,1143,1143,1143,0
20241118,105900,2852433,1143,1143,1143,1143,0
20241118,105800,2852433,1143,1143,1143,1143,0
20241118,105700,2852433,1143,1143,1143,1143,0
20241118,105600,2852433,1143,1143,1143,1143,0
20241118,105500,2852433,1143,1143,1143,1143,14
20241118,105400,2836431,1151,1144,1151,1144,30
20241118,105300,2802041,1153,1153,1153,1153,0
20241118,105200,2802041,1153,1153,1153,1153,0
20241118,105100,2802041,1153,1153,1153,1153,0
20241118,105000,2802041,1153,1153,1153,1153,0
20241118,104900,2802041,1153,1153,1153,1153,0
20241118,104800,2802041,1153,1153,1153,1153,0
20241118,104700,2802041,1153,1153,1153,1153,0
20241118,104600,2802041,1153,1153,1153,1153,0
20241118,104500,2802041,1153,1153,1153,1153,0
20241118,104400,2802041,1153,1153,1153,1153,0
20241118,104300,2802041,1153,1153,1153,1153,0
20241118,104200,2802041,1153,1153,1153,1153,0
20241118,104100,2802041,1153,1153,1153,1153,0
20241118,104000,2802041,1153,1153,1153,1153,0
20241118,103900,2802041,1153,1153,1153,1153,11
20241118,103800,2789358,1153,1153,1153,1153,0
20241118,103700,2789358,1153,1153,1153,1153,0
20241118,103600,2789358,1153,1153,1153,1153,0
20241118,103500,2789358,1153,1153,1153,1153,0
20241118,103400,2789358,1153,1153,1153,1153,0
20241118,103300,2789358,1153,1153,1153,1153,0
20241118,103200,2789358,1153,1153,1153,1153,0
20241118,103100,2789358,1153,1153,1153,1153,0
20241118,103000,2789358,1153,1153,1153,1153,0
20241118,102900,2789358,1153,1153,1153,1153,0
20241118,102800,2789358,1153,1153,1153,1153,0
20241118,102700,2789358,1153,1153,1153,1153,0
20241118,102600,2789358,1153,1153,1153,1153,0
20241118,102500,2789358,1153,1153,1153,1153,0
20241118,102400,2789358,1153,1153,1153,1153,10
20241118,102300,2777828,1152,1152,1152,1152,10
20241118,102200,2766308,1154,1154,1154,1154,0
20241118,102100,2766308,1154,1154,1154,1154,0
20241118,102000,2766308,1154,1154,1154,1154,0
20241118,101900,2766308,1154,1154,1154,1154,0
20241118,101800,2766308,1154,1154,1154,1154,0
20241118,101700,2766308,1154,1154,1154,1154,0
20241118,101600,2766308,1154,1154,1154,1154,0
20241118,101500,2766308,1154,1154,1154,1154,1
20241118,101400,2765154,1152,1152,1152,1152,1
20241118,101300,2764002,1140,1140,1140,1140,0
20241118,101200,2764002,1140,1140,1140,1140,0
20241118,101100,2764002,1140,1140,1140,1140,0
20241118,101000,2764002,1140,1151,1151,1140,10
20241118,100900,2752566,1160,1160,1160,1160,10
20241118,100800,2740966,1160,1160,1160,1160,0
20241118,100700,2740966,1160,1160,1160,1160,0
20241118,100600,2740966,1160,1160,1160,1160,0
20241118,100500,2740966,1160,1160,1160,1160,0
20241118,100400,2740966,1160,1160,1160,1160,0
20241118,100300,2740966,1160,1160,1160,1160,0
20241118,100200,2740966,1160,1160,1160,1160,0
20241118,100100,2740966,1160,1160,1160,1160,0
20241118,100000,2740966,1160,1160,1160,1160,0
20241118,095900,2740966,1160,1160,1160,1160,0
20241118,095800,2740966,1160,1160,1160,1160,0
20241118,095700,2740966,1160,1160,1160,1160,0
20241118,095600,2740966,1160,1160,1160,1160,0
20241118,095500,2740966,1160,1160,1160,1160,0
20241118,095400,2740966,1160,1160,1160,1160,10
20241118,095300,2729366,1162,1162,1162,1162,0
20241118,095200,2729366,1162,1162,1162,1162,0
20241118,095100,2729366,1162,1162,1162,1162,0
20241118,095000,2729366,1162,1162,1162,1162,0
20241118,094900,2729366,1162,1162,1162,1162,0
20241118,094800,2729366,1162,1162,1162,1162,0
20241118,094700,2729366,1162,1162,1162,1162,0
20241118,094600,2729366,1162,1162,1162,1162,10
20241118,094500,2717746,1162,1162,1162,1162,0
20241118,094400,2717746,1162,1162,1162,1162,0
20241118,094300,2717746,1162,1162,1162,1162,0
20241118,094200,2717746,1162,1162,1162,1162,0
20241118,094100,2717746,1162,1162,1162,1162,0
20241118,094000,2717746,1162,1162,1162,1162,0
20241118,093900,2717746,1162,1153,1162,1151,4
20241118,093800,2713126,1155,1166,1166,1155,4
20241118,093700,2708484,1140,1140,1140,1140,0
20241118,093600,2708484,1140,1140,1140,1140,0
20241118,093500,2708484,1140,1158,1158,1140,10
20241118,093400,2696926,1158,1158,1158,1158,0
20241118,093300,2696926,1158,1158,1158,1158,0
20241118,093200,2696926,1158,1158,1158,1158,0
20241118,093100,2696926,1158,1158,1158,1158,10
20241118,093000,2685346,1157,1157,1157,1157,0
20241118,092900,2685346,1157,1157,1157,1157,0
20241118,092800,2685346,1157,1157,1157,1157,0
20241118,092700,2685346,1157,1157,1157,1157,0
20241118,092600,2685346,1157,1157,1157,1157,0
20241118,092500,2685346,1157,1157,1157,1157,0
20241118,092400,2685346,1157,1157,1157,1157,0
20241118,092300,2685346,1157,1157,1157,1157,0
20241118,092200,2685346,1157,1157,1157,1157,3
20241118,092100,2681875,1160,1160,1160,1160,3
20241118,092000,2678395,1167,1167,1167,1167,0
20241118,091900,2678395,1167,1167,1167,1167,33
20241118,091800,2639884,1178,1178,1178,1178,0
20241118,091700,2639884,1178,1178,1178,1178,1
20241118,091600,2638706,1143,1143,1143,1143,0
20241118,091500,2638706,1143,1143,1143,1143,36
20241118,091400,2597558,1133,1179,1179,1133,765
20241118,091300,1730631,1181,1193,1193,1181,64
20241118,091200,1654492,1200,1200,1200,1200,0
20241118,091100,1654492,1200,1200,1200,1200,0
20241118,091000,1654492,1200,1200,1200,1200,36
20241118,090900,1611292,1200,1200,1200,1200,0
20241118,090800,1611292,1200,1200,1200,1200,0
20241118,090700,1611292,1200,1200,1200,1200,0
20241118,090600,1611292,1200,1200,1200,1200,10
20241118,090500,1599292,1205,1205,1205,1205,0
20241118,090400,1599292,1205,1205,1205,1205,0
20241118,090300,1599292,1205,1205,1205,1205,0
20241118,090200,1599292,1205,1200,1205,1200,1070
20241118,090100,312541,1180,1180,1180,1180,0
20241118,090000,312541,1180,1115,1180,1115,275