KissMeData/033560/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,191400,41272185,3150,3150,3150,3150,4
20241118,191300,41272185,3150,3150,3150,3150,0
20241118,191200,41272185,3150,3150,3150,3150,0
20241118,191100,41272185,3150,3150,3150,3150,0
20241118,191000,41272185,3150,3150,3150,3150,0
20241118,190900,41272185,3150,3150,3150,3150,0
20241118,190800,41272185,3150,3150,3150,3150,0
20241118,190700,41272185,3150,3150,3150,3150,0
20241118,190600,41272185,3150,3150,3150,3150,0
20241118,190500,41272185,3150,3150,3150,3150,0
20241118,190400,41272185,3150,3150,3150,3150,0
20241118,190300,41272185,3150,3150,3150,3150,0
20241118,190200,41272185,3150,3150,3150,3150,0
20241118,190100,41272185,3150,3150,3150,3150,0
20241118,190000,41272185,3150,3150,3150,3150,0
20241118,185900,41272185,3150,3150,3150,3150,0
20241118,185800,41272185,3150,3150,3150,3150,0
20241118,185700,41272185,3150,3150,3150,3150,0
20241118,185600,41272185,3150,3150,3150,3150,0
20241118,185500,41272185,3150,3150,3150,3150,0
20241118,185400,41272185,3150,3150,3150,3150,0
20241118,185300,41272185,3150,3150,3150,3150,0
20241118,185200,41272185,3150,3150,3150,3150,0
20241118,185100,41272185,3150,3150,3150,3150,0
20241118,185000,41272185,3150,3150,3150,3150,0
20241118,184900,41272185,3150,3150,3150,3150,0
20241118,184800,41272185,3150,3150,3150,3150,0
20241118,184700,41272185,3150,3150,3150,3150,0
20241118,184600,41272185,3150,3150,3150,3150,0
20241118,184500,41272185,3150,3150,3150,3150,0
20241118,184400,41272185,3150,3150,3150,3150,4
20241118,184300,41272185,3150,3150,3150,3150,0
20241118,184200,41272185,3150,3150,3150,3150,0
20241118,184100,41272185,3150,3150,3150,3150,0
20241118,184000,41272185,3150,3150,3150,3150,0
20241118,183900,41272185,3150,3150,3150,3150,0
20241118,183800,41272185,3150,3150,3150,3150,0
20241118,183700,41272185,3150,3150,3150,3150,0
20241118,183600,41272185,3150,3150,3150,3150,0
20241118,183500,41272185,3150,3150,3150,3150,0
20241118,183400,41272185,3150,3150,3150,3150,0
20241118,183300,41272185,3150,3150,3150,3150,0
20241118,183200,41272185,3150,3150,3150,3150,0
20241118,183100,41272185,3150,3150,3150,3150,0
20241118,183000,41272185,3150,3150,3150,3150,0
20241118,182900,41272185,3150,3150,3150,3150,0
20241118,182800,41272185,3150,3150,3150,3150,0
20241118,182700,41272185,3150,3150,3150,3150,0
20241118,182600,41272185,3150,3150,3150,3150,0
20241118,182500,41272185,3150,3150,3150,3150,0
20241118,182400,41272185,3150,3150,3150,3150,0
20241118,182300,41272185,3150,3150,3150,3150,0
20241118,182200,41272185,3150,3150,3150,3150,0
20241118,182100,41272185,3150,3150,3150,3150,0
20241118,182000,41272185,3150,3150,3150,3150,0
20241118,181900,41272185,3150,3150,3150,3150,0
20241118,181800,41272185,3150,3150,3150,3150,0
20241118,181700,41272185,3150,3150,3150,3150,0
20241118,181600,41272185,3150,3150,3150,3150,0
20241118,181500,41272185,3150,3150,3150,3150,0
20241118,181400,41272185,3150,3150,3150,3150,4
20241118,181300,41272185,3150,3150,3150,3150,0
20241118,181200,41272185,3150,3150,3150,3150,0
20241118,181100,41272185,3150,3150,3150,3150,0
20241118,181000,41272185,3150,3150,3150,3150,0
20241118,180900,41272185,3150,3150,3150,3150,0
20241118,180800,41272185,3150,3150,3150,3150,0
20241118,180700,41272185,3150,3150,3150,3150,0
20241118,180600,41272185,3150,3150,3150,3150,0
20241118,180500,41272185,3150,3150,3150,3150,0
20241118,180400,41272185,3150,3150,3150,3150,0
20241118,180300,41272185,3150,3150,3150,3150,0
20241118,180200,41272185,3150,3150,3150,3150,0
20241118,180100,41272185,3150,3150,3150,3150,0
20241118,180000,41272185,3150,3150,3150,3150,0
20241118,175900,41272185,3150,3150,3150,3150,0
20241118,175800,41272185,3150,3150,3150,3150,0
20241118,175700,41272185,3150,3150,3150,3150,0
20241118,175600,41272185,3150,3150,3150,3150,0
20241118,175500,41272185,3150,3150,3150,3150,0
20241118,175400,41272185,3150,3150,3150,3150,0
20241118,175300,41272185,3150,3150,3150,3150,0
20241118,175200,41272185,3150,3150,3150,3150,0
20241118,175100,41272185,3150,3150,3150,3150,0
20241118,175000,41272185,3150,3150,3150,3150,0
20241118,174900,41272185,3150,3150,3150,3150,0
20241118,174800,41272185,3150,3150,3150,3150,0
20241118,174700,41272185,3150,3150,3150,3150,0
20241118,174600,41272185,3150,3150,3150,3150,0
20241118,174500,41272185,3150,3150,3150,3150,0
20241118,174400,41272185,3150,3150,3150,3150,4
20241118,174300,41272185,3150,3150,3150,3150,0
20241118,174200,41272185,3150,3150,3150,3150,0
20241118,174100,41272185,3150,3150,3150,3150,0
20241118,174000,41272185,3150,3150,3150,3150,0
20241118,173900,41272185,3150,3150,3150,3150,0
20241118,173800,41272185,3150,3150,3150,3150,0
20241118,173700,41272185,3150,3150,3150,3150,0
20241118,173600,41272185,3150,3150,3150,3150,0
20241118,173500,41272185,3150,3150,3150,3150,0
20241118,173400,41272185,3150,3150,3150,3150,0
20241118,173300,41272185,3150,3150,3150,3150,0
20241118,173200,41272185,3150,3150,3150,3150,0
20241118,173100,41272185,3150,3150,3150,3150,0
20241118,173000,41272185,3150,3150,3150,3150,0
20241118,172900,41272185,3150,3150,3150,3150,0
20241118,172800,41272185,3150,3150,3150,3150,0
20241118,172700,41272185,3150,3150,3150,3150,0
20241118,172600,41272185,3150,3150,3150,3150,0
20241118,172500,41272185,3150,3150,3150,3150,0
20241118,172400,41272185,3150,3150,3150,3150,0
20241118,172300,41272185,3150,3150,3150,3150,0
20241118,172200,41272185,3150,3150,3150,3150,0
20241118,172100,41272185,3150,3150,3150,3150,0
20241118,172000,41272185,3150,3150,3150,3150,0
20241118,171900,41272185,3150,3150,3150,3150,0
20241118,171800,41272185,3150,3150,3150,3150,0
20241118,171700,41272185,3150,3150,3150,3150,0
20241118,171600,41272185,3150,3150,3150,3150,0
20241118,171500,41272185,3150,3150,3150,3150,0
20241118,171400,41272185,3150,3150,3150,3150,4
20241118,171300,41272185,3150,3150,3150,3150,0
20241118,171200,41272185,3150,3150,3150,3150,0
20241118,171100,41272185,3150,3150,3150,3150,0
20241118,171000,41272185,3150,3150,3150,3150,0
20241118,170900,41272185,3150,3150,3150,3150,0
20241118,170800,41272185,3150,3150,3150,3150,0
20241118,170700,41272185,3150,3150,3150,3150,0
20241118,170600,41272185,3150,3150,3150,3150,0
20241118,170500,41272185,3150,3150,3150,3150,0
20241118,170400,41272185,3150,3150,3150,3150,0
20241118,170300,41272185,3150,3150,3150,3150,0
20241118,170200,41272185,3150,3150,3150,3150,0
20241118,170100,41272185,3150,3150,3150,3150,0
20241118,170000,41272185,3150,3150,3150,3150,0
20241118,165900,41272185,3150,3150,3150,3150,0
20241118,165800,41272185,3150,3150,3150,3150,0
20241118,165700,41272185,3150,3150,3150,3150,0
20241118,165600,41272185,3150,3150,3150,3150,0
20241118,165500,41272185,3150,3150,3150,3150,0
20241118,165400,41272185,3150,3150,3150,3150,0
20241118,165300,41272185,3150,3150,3150,3150,0
20241118,165200,41272185,3150,3150,3150,3150,0
20241118,165100,41272185,3150,3150,3150,3150,0
20241118,165000,41272185,3150,3150,3150,3150,0
20241118,164900,41272185,3150,3150,3150,3150,0
20241118,164800,41272185,3150,3150,3150,3150,0
20241118,164700,41272185,3150,3150,3150,3150,0
20241118,164600,41272185,3150,3150,3150,3150,0
20241118,164500,41272185,3150,3150,3150,3150,0
20241118,164400,41272185,3150,3150,3150,3150,4
20241118,164300,41272185,3150,3150,3150,3150,0
20241118,164200,41272185,3150,3150,3150,3150,0
20241118,164100,41272185,3150,3150,3150,3150,0
20241118,164000,41272185,3150,3150,3150,3150,0
20241118,163900,41272185,3150,3150,3150,3150,0
20241118,163800,41272185,3150,3150,3150,3150,0
20241118,163700,41272185,3150,3150,3150,3150,0
20241118,163600,41272185,3150,3150,3150,3150,0
20241118,163500,41272185,3150,3150,3150,3150,0
20241118,163400,41272185,3150,3150,3150,3150,0
20241118,163300,41272185,3150,3150,3150,3150,0
20241118,163200,41272185,3150,3150,3150,3150,0
20241118,163100,41272185,3150,3150,3150,3150,0
20241118,163000,41272185,3150,3150,3150,3150,0
20241118,162900,41272185,3150,3150,3150,3150,0
20241118,162800,41272185,3150,3150,3150,3150,0
20241118,162700,41272185,3150,3150,3150,3150,0
20241118,162600,41272185,3150,3150,3150,3150,0
20241118,162500,41272185,3150,3150,3150,3150,0
20241118,162400,41272185,3150,3150,3150,3150,0
20241118,162300,41272185,3150,3150,3150,3150,0
20241118,162200,41272185,3150,3150,3150,3150,0
20241118,162100,41272185,3150,3150,3150,3150,0
20241118,162000,41272185,3150,3150,3150,3150,0
20241118,161900,41272185,3150,3150,3150,3150,0
20241118,161800,41272185,3150,3150,3150,3150,0
20241118,161700,41272185,3150,3150,3150,3150,0
20241118,161600,41272185,3150,3150,3150,3150,0
20241118,161500,41272185,3150,3150,3150,3150,0
20241118,161400,41272185,3150,3150,3150,3150,4
20241118,161300,41272185,3150,3150,3150,3150,0
20241118,161200,41272185,3150,3150,3150,3150,0
20241118,161100,41272185,3150,3150,3150,3150,0
20241118,161000,41272185,3150,3150,3150,3150,0
20241118,160900,41272185,3150,3150,3150,3150,0
20241118,160800,41272185,3150,3150,3150,3150,0
20241118,160700,41272185,3150,3150,3150,3150,0
20241118,160600,41272185,3150,3150,3150,3150,0
20241118,160500,41272185,3150,3150,3150,3150,0
20241118,160400,41272185,3150,3150,3150,3150,0
20241118,160300,41272185,3150,3150,3150,3150,0
20241118,160200,41272185,3150,3150,3150,3150,0
20241118,160100,41272185,3150,3150,3150,3150,0
20241118,160000,41272185,3150,3150,3150,3150,0
20241118,155900,41272185,3150,3150,3150,3150,0
20241118,155800,41272185,3150,3150,3150,3150,0
20241118,155700,41272185,3150,3150,3150,3150,0
20241118,155600,41272185,3150,3150,3150,3150,0
20241118,155500,41272185,3150,3150,3150,3150,0
20241118,155400,41272185,3150,3150,3150,3150,0
20241118,155300,41272185,3150,3150,3150,3150,0
20241118,155200,41272185,3150,3150,3150,3150,0
20241118,155100,41272185,3150,3150,3150,3150,0
20241118,155000,41272185,3150,3150,3150,3150,0
20241118,154900,41272185,3150,3150,3150,3150,0
20241118,154800,41272185,3150,3150,3150,3150,0
20241118,154700,41272185,3150,3150,3150,3150,0
20241118,154600,41272185,3150,3150,3150,3150,0
20241118,154500,41272185,3150,3150,3150,3150,0
20241118,154400,41272185,3150,3150,3150,3150,4
20241118,154300,41272185,3150,3150,3150,3150,0
20241118,154200,41272185,3150,3150,3150,3150,0
20241118,154100,41272185,3150,3150,3150,3150,0
20241118,154000,41272185,3150,3150,3150,3150,0
20241118,153900,41272185,3150,3150,3150,3150,0
20241118,153800,41272185,3150,3150,3150,3150,0
20241118,153700,41272185,3150,3150,3150,3150,0
20241118,153600,41272185,3150,3150,3150,3150,0
20241118,153500,41272185,3150,3150,3150,3150,0
20241118,153400,41272185,3150,3150,3150,3150,0
20241118,153300,41272185,3150,3150,3150,3150,0
20241118,153200,41272185,3150,3150,3150,3150,0
20241118,153100,41272185,3150,3150,3150,3150,0
20241118,153000,41272185,3150,3150,3150,3150,4
20241118,152900,41259585,3185,3185,3185,3185,0
20241118,152800,41259585,3185,3185,3185,3185,0
20241118,152700,41259585,3185,3185,3185,3185,0
20241118,152600,41259585,3185,3185,3185,3185,0
20241118,152500,41259585,3185,3185,3185,3185,0
20241118,152400,41259585,3185,3185,3185,3185,0
20241118,152300,41259585,3185,3185,3185,3185,0
20241118,152200,41259585,3185,3185,3185,3185,0
20241118,152100,41259585,3185,3185,3185,3185,0
20241118,152000,41259585,3185,3185,3185,3185,0
20241118,151900,41259585,3185,3085,3185,3080,2084
20241118,151800,34732450,3110,3110,3110,3110,0
20241118,151700,34732450,3110,3110,3110,3110,0
20241118,151600,34732450,3110,3110,3110,3110,0
20241118,151500,34732450,3110,3110,3110,3110,0
20241118,151400,34732450,3110,3110,3110,3110,0
20241118,151300,34732450,3110,3110,3110,3110,0
20241118,151200,34732450,3110,3110,3110,3110,0
20241118,151100,34732450,3110,3110,3110,3110,0
20241118,151000,34732450,3110,3110,3110,3110,0
20241118,150900,34732450,3110,3110,3110,3110,0
20241118,150800,34732450,3110,3110,3110,3110,0
20241118,150700,34732450,3110,3110,3110,3110,0
20241118,150600,34732450,3110,3110,3110,3110,0
20241118,150500,34732450,3110,3110,3110,3110,20
20241118,150400,34670250,3115,3115,3115,3115,0
20241118,150300,34670250,3115,3115,3115,3115,0
20241118,150200,34670250,3115,3115,3115,3115,0
20241118,150100,34670250,3115,3115,3115,3115,0
20241118,150000,34670250,3115,3115,3115,3115,0
20241118,145900,34670250,3115,3115,3115,3115,0
20241118,145800,34670250,3115,3115,3115,3115,0
20241118,145700,34670250,3115,3115,3115,3115,0
20241118,145600,34670250,3115,3115,3115,3115,0
20241118,145500,34670250,3115,3115,3115,3115,0
20241118,145400,34670250,3115,3115,3115,3115,0
20241118,145300,34670250,3115,3115,3115,3115,0
20241118,145200,34670250,3115,3115,3115,3115,0
20241118,145100,34670250,3115,3115,3115,3115,0
20241118,145000,34670250,3115,3085,3115,3085,2
20241118,144900,34664050,3085,3095,3120,3085,1046
20241118,144800,31434695,3125,3110,3125,3090,2004
20241118,144700,25222895,3135,3135,3135,3135,0
20241118,144600,25222895,3135,3135,3135,3135,3
20241118,144500,25213490,3135,3135,3135,3135,0
20241118,144400,25213490,3135,3135,3135,3135,0
20241118,144300,25213490,3135,3135,3135,3135,300
20241118,144200,24272990,3135,3110,3135,3110,2
20241118,144100,24266745,3125,3125,3125,3125,367
20241118,144000,23119870,3125,3125,3125,3125,0
20241118,143900,23119870,3125,3125,3125,3125,10
20241118,143800,23088620,3125,3125,3125,3105,768
20241118,143700,20694960,3125,3125,3125,3125,0
20241118,143600,20694960,3125,3125,3125,3125,0
20241118,143500,20694960,3125,3125,3125,3125,0
20241118,143400,20694960,3125,3125,3125,3125,0
20241118,143300,20694960,3125,3125,3125,3125,0
20241118,143200,20694960,3125,3125,3125,3125,0
20241118,143100,20694960,3125,3125,3125,3125,0
20241118,143000,20694960,3125,3125,3125,3125,0
20241118,142900,20694960,3125,3125,3125,3125,0
20241118,142800,20694960,3125,3125,3125,3125,0
20241118,142700,20694960,3125,3125,3125,3125,0
20241118,142600,20694960,3125,3125,3125,3125,21
20241118,142500,20629335,3125,3125,3125,3125,0
20241118,142400,20629335,3125,3125,3125,3125,0
20241118,142300,20629335,3125,3125,3125,3125,0
20241118,142200,20629335,3125,3125,3125,3125,0
20241118,142100,20629335,3125,3125,3125,3125,0
20241118,142000,20629335,3125,3125,3125,3125,0
20241118,141900,20629335,3125,3125,3125,3125,0
20241118,141800,20629335,3125,3125,3125,3125,0
20241118,141700,20629335,3125,3125,3125,3125,0
20241118,141600,20629335,3125,3125,3125,3125,0
20241118,141500,20629335,3125,3125,3125,3125,0
20241118,141400,20629335,3125,3125,3125,3125,0
20241118,141300,20629335,3125,3120,3125,3120,5
20241118,141200,20613730,3120,3120,3120,3120,0
20241118,141100,20613730,3120,3120,3120,3120,0
20241118,141000,20613730,3120,3120,3120,3120,0
20241118,140900,20613730,3120,3120,3120,3120,1
20241118,140800,20610610,3125,3125,3125,3125,0
20241118,140700,20610610,3125,3125,3125,3125,0
20241118,140600,20610610,3125,3125,3125,3125,0
20241118,140500,20610610,3125,3125,3125,3125,0
20241118,140400,20610610,3125,3125,3125,3125,0
20241118,140300,20610610,3125,3125,3125,3125,0
20241118,140200,20610610,3125,3125,3125,3125,0
20241118,140100,20610610,3125,3125,3125,3125,0
20241118,140000,20610610,3125,3125,3125,3125,0
20241118,135900,20610610,3125,3125,3125,3125,0
20241118,135800,20610610,3125,3125,3125,3125,0
20241118,135700,20610610,3125,3125,3125,3125,0
20241118,135600,20610610,3125,3125,3125,3125,0
20241118,135500,20610610,3125,3125,3125,3125,0
20241118,135400,20610610,3125,3125,3125,3125,0
20241118,135300,20610610,3125,3125,3125,3125,0
20241118,135200,20610610,3125,3125,3125,3125,0
20241118,135100,20610610,3125,3125,3125,3125,0
20241118,135000,20610610,3125,3125,3125,3125,0
20241118,134900,20610610,3125,3125,3125,3125,180
20241118,134800,20048110,3125,3125,3125,3125,6
20241118,134700,20029360,3125,3125,3125,3125,7
20241118,134600,20007485,3125,3125,3125,3125,0
20241118,134500,20007485,3125,3125,3125,3125,0
20241118,134400,20007485,3125,3125,3125,3125,0
20241118,134300,20007485,3125,3125,3125,3125,0
20241118,134200,20007485,3125,3125,3125,3125,0
20241118,134100,20007485,3125,3125,3125,3125,0
20241118,134000,20007485,3125,3105,3125,3105,322
20241118,133900,19001255,3105,3105,3105,3105,0
20241118,133800,19001255,3105,3110,3125,3105,203
20241118,133700,18370685,3120,3120,3120,3120,0
20241118,133600,18370685,3120,3120,3120,3120,0
20241118,133500,18370685,3120,3120,3120,3120,0
20241118,133400,18370685,3120,3120,3120,3120,0
20241118,133300,18370685,3120,3120,3120,3120,0
20241118,133200,18370685,3120,3120,3120,3120,0
20241118,133100,18370685,3120,3120,3120,3120,0
20241118,133000,18370685,3120,3120,3120,3120,0
20241118,132900,18370685,3120,3120,3120,3120,0
20241118,132800,18370685,3120,3120,3120,3120,0
20241118,132700,18370685,3120,3120,3120,3120,0
20241118,132600,18370685,3120,3120,3120,3120,1
20241118,132500,18367565,3115,3115,3115,3115,130
20241118,132400,17962615,3115,3115,3115,3115,6
20241118,132300,17943925,3110,3110,3110,3110,210
20241118,132200,17290825,3110,3110,3110,3110,0
20241118,132100,17290825,3110,3110,3110,3110,0
20241118,132000,17290825,3110,3110,3110,3110,0
20241118,131900,17290825,3110,3110,3110,3110,0
20241118,131800,17290825,3110,3110,3110,3110,0
20241118,131700,17290825,3110,3110,3110,3110,0
20241118,131600,17290825,3110,3110,3110,3110,0
20241118,131500,17290825,3110,3110,3110,3110,0
20241118,131400,17290825,3110,3110,3110,3110,0
20241118,131300,17290825,3110,3110,3110,3110,0
20241118,131200,17290825,3110,3110,3110,3110,0
20241118,131100,17290825,3110,3110,3110,3110,0
20241118,131000,17290825,3110,3110,3110,3110,0
20241118,130900,17290825,3110,3110,3110,3110,0
20241118,130800,17290825,3110,3110,3110,3110,0
20241118,130700,17290825,3110,3110,3110,3110,0
20241118,130600,17290825,3110,3110,3110,3110,10
20241118,130500,17259725,3110,3110,3110,3110,0
20241118,130400,17259725,3110,3110,3110,3110,0
20241118,130300,17259725,3110,3110,3110,3110,0
20241118,130200,17259725,3110,3110,3110,3110,0
20241118,130100,17259725,3110,3110,3110,3110,0
20241118,130000,17259725,3110,3110,3110,3110,0
20241118,125900,17259725,3110,3110,3110,3110,0
20241118,125800,17259725,3110,3110,3110,3110,0
20241118,125700,17259725,3110,3110,3110,3110,0
20241118,125600,17259725,3110,3110,3110,3110,0
20241118,125500,17259725,3110,3110,3110,3110,0
20241118,125400,17259725,3110,3110,3110,3110,0
20241118,125300,17259725,3110,3110,3110,3110,0
20241118,125200,17259725,3110,3110,3110,3110,0
20241118,125100,17259725,3110,3110,3110,3110,0
20241118,125000,17259725,3110,3110,3110,3110,0
20241118,124900,17259725,3110,3110,3110,3110,0
20241118,124800,17259725,3110,3110,3110,3110,0
20241118,124700,17259725,3110,3105,3110,3105,14
20241118,124600,17216250,3065,3065,3065,3065,14
20241118,124500,17173340,3065,3065,3065,3065,0
20241118,124400,17173340,3065,3065,3065,3065,0
20241118,124300,17173340,3065,3065,3065,3065,0
20241118,124200,17173340,3065,3065,3065,3065,0
20241118,124100,17173340,3065,3065,3065,3065,0
20241118,124000,17173340,3065,3070,3070,3065,157
20241118,123900,16692070,3110,3110,3110,3110,0
20241118,123800,16692070,3110,3110,3110,3110,0
20241118,123700,16692070,3110,3110,3110,3110,0
20241118,123600,16692070,3110,3110,3110,3110,0
20241118,123500,16692070,3110,3110,3110,3110,0
20241118,123400,16692070,3110,3110,3110,3110,0
20241118,123300,16692070,3110,3110,3110,3110,0
20241118,123200,16692070,3110,3110,3110,3110,0
20241118,123100,16692070,3110,3110,3110,3110,0
20241118,123000,16692070,3110,3110,3110,3110,0
20241118,122900,16692070,3110,3110,3110,3110,0
20241118,122800,16692070,3110,3110,3110,3110,0
20241118,122700,16692070,3110,3110,3110,3110,0
20241118,122600,16692070,3110,3110,3110,3110,0
20241118,122500,16692070,3110,3110,3110,3110,0
20241118,122400,16692070,3110,3110,3110,3110,0
20241118,122300,16692070,3110,3110,3110,3110,0
20241118,122200,16692070,3110,3110,3110,3110,0
20241118,122100,16692070,3110,3110,3110,3110,0
20241118,122000,16692070,3110,3110,3110,3110,0
20241118,121900,16692070,3110,3110,3110,3110,0
20241118,121800,16692070,3110,3110,3110,3110,0
20241118,121700,16692070,3110,3110,3110,3110,0
20241118,121600,16692070,3110,3110,3110,3110,0
20241118,121500,16692070,3110,3110,3110,3110,0
20241118,121400,16692070,3110,3110,3110,3110,0
20241118,121300,16692070,3110,3110,3110,3110,0
20241118,121200,16692070,3110,3110,3110,3110,0
20241118,121100,16692070,3110,3110,3110,3110,0
20241118,121000,16692070,3110,3110,3110,3110,0
20241118,120900,16692070,3110,3110,3110,3110,2
20241118,120800,16685850,3110,3110,3110,3110,0
20241118,120700,16685850,3110,3110,3110,3110,0
20241118,120600,16685850,3110,3110,3110,3110,0
20241118,120500,16685850,3110,3110,3110,3110,0
20241118,120400,16685850,3110,3110,3110,3110,0
20241118,120300,16685850,3110,3110,3110,3110,0
20241118,120200,16685850,3110,3110,3110,3110,0
20241118,120100,16685850,3110,3110,3110,3110,0
20241118,120000,16685850,3110,3110,3110,3110,0
20241118,115900,16685850,3110,3065,3110,3065,12
20241118,115800,16648815,3105,3100,3105,3100,10
20241118,115700,16617770,3100,3100,3100,3100,0
20241118,115600,16617770,3100,3100,3100,3100,0
20241118,115500,16617770,3100,3100,3100,3100,0
20241118,115400,16617770,3100,3100,3100,3100,0
20241118,115300,16617770,3100,3100,3100,3100,0
20241118,115200,16617770,3100,3100,3100,3100,0
20241118,115100,16617770,3100,3100,3100,3100,0
20241118,115000,16617770,3100,3100,3100,3100,0
20241118,114900,16617770,3100,3100,3100,3100,0
20241118,114800,16617770,3100,3100,3100,3100,0
20241118,114700,16617770,3100,3100,3100,3100,0
20241118,114600,16617770,3100,3100,3100,3100,0
20241118,114500,16617770,3100,3100,3100,3100,0
20241118,114400,16617770,3100,3100,3100,3100,0
20241118,114300,16617770,3100,3100,3100,3100,0
20241118,114200,16617770,3100,3100,3100,3100,0
20241118,114100,16617770,3100,3100,3100,3100,0
20241118,114000,16617770,3100,3100,3100,3100,0
20241118,113900,16617770,3100,3100,3100,3100,0
20241118,113800,16617770,3100,3100,3100,3100,0
20241118,113700,16617770,3100,3100,3100,3100,0
20241118,113600,16617770,3100,3100,3100,3100,0
20241118,113500,16617770,3100,3100,3100,3100,0
20241118,113400,16617770,3100,3100,3100,3100,0
20241118,113300,16617770,3100,3100,3100,3100,0
20241118,113200,16617770,3100,3100,3100,3100,0
20241118,113100,16617770,3100,3100,3100,3100,0
20241118,113000,16617770,3100,3100,3100,3100,0
20241118,112900,16617770,3100,3100,3100,3100,0
20241118,112800,16617770,3100,3100,3100,3100,0
20241118,112700,16617770,3100,3100,3100,3100,0
20241118,112600,16617770,3100,3070,3100,3070,3
20241118,112500,16608530,3065,3070,3070,3065,198
20241118,112400,16001120,3105,3105,3105,3105,0
20241118,112300,16001120,3105,3105,3105,3105,0
20241118,112200,16001120,3105,3105,3105,3105,0
20241118,112100,16001120,3105,3105,3105,3105,0
20241118,112000,16001120,3105,3105,3105,3105,0
20241118,111900,16001120,3105,3105,3105,3105,0
20241118,111800,16001120,3105,3105,3105,3105,0
20241118,111700,16001120,3105,3105,3105,3105,0
20241118,111600,16001120,3105,3105,3105,3105,1
20241118,111500,15998015,3070,3070,3070,3070,0
20241118,111400,15998015,3070,3070,3070,3070,468
20241118,111300,14561255,3110,3110,3110,3110,0
20241118,111200,14561255,3110,3110,3110,3110,0
20241118,111100,14561255,3110,3110,3110,3110,0
20241118,111000,14561255,3110,3110,3110,3110,0
20241118,110900,14561255,3110,3110,3110,3110,0
20241118,110800,14561255,3110,3110,3110,3110,0
20241118,110700,14561255,3110,3110,3110,3110,5
20241118,110600,14545705,3110,3110,3110,3110,0
20241118,110500,14545705,3110,3110,3110,3110,0
20241118,110400,14545705,3110,3110,3110,3110,0
20241118,110300,14545705,3110,3110,3110,3110,0
20241118,110200,14545705,3110,3110,3110,3110,0
20241118,110100,14545705,3110,3110,3110,3110,0
20241118,110000,14545705,3110,3110,3110,3110,0
20241118,105900,14545705,3110,3110,3110,3110,0
20241118,105800,14545705,3110,3110,3110,3110,0
20241118,105700,14545705,3110,3110,3110,3110,0
20241118,105600,14545705,3110,3110,3110,3110,0
20241118,105500,14545705,3110,3110,3110,3110,0
20241118,105400,14545705,3110,3110,3110,3110,0
20241118,105300,14545705,3110,3110,3110,3110,0
20241118,105200,14545705,3110,3110,3110,3110,0
20241118,105100,14545705,3110,3110,3110,3110,0
20241118,105000,14545705,3110,3110,3110,3110,0
20241118,104900,14545705,3110,3110,3110,3110,0
20241118,104800,14545705,3110,3110,3110,3110,0
20241118,104700,14545705,3110,3110,3110,3110,0
20241118,104600,14545705,3110,3110,3110,3110,0
20241118,104500,14545705,3110,3110,3110,3110,0
20241118,104400,14545705,3110,3110,3110,3110,0
20241118,104300,14545705,3110,3110,3110,3110,0
20241118,104200,14545705,3110,3110,3110,3110,0
20241118,104100,14545705,3110,3110,3110,3110,0
20241118,104000,14545705,3110,3110,3110,3110,0
20241118,103900,14545705,3110,3110,3110,3110,0
20241118,103800,14545705,3110,3110,3110,3110,0
20241118,103700,14545705,3110,3110,3110,3110,0
20241118,103600,14545705,3110,3110,3110,3110,0
20241118,103500,14545705,3110,3110,3110,3110,0
20241118,103400,14545705,3110,3110,3110,3110,0
20241118,103300,14545705,3110,3110,3110,3110,0
20241118,103200,14545705,3110,3110,3110,3110,0
20241118,103100,14545705,3110,3110,3110,3110,0
20241118,103000,14545705,3110,3110,3110,3110,0
20241118,102900,14545705,3110,3110,3110,3110,0
20241118,102800,14545705,3110,3110,3110,3110,0
20241118,102700,14545705,3110,3110,3110,3110,0
20241118,102600,14545705,3110,3110,3110,3110,0
20241118,102500,14545705,3110,3110,3110,3110,0
20241118,102400,14545705,3110,3110,3110,3110,0
20241118,102300,14545705,3110,3110,3110,3110,0
20241118,102200,14545705,3110,3110,3110,3110,0
20241118,102100,14545705,3110,3110,3110,3110,0
20241118,102000,14545705,3110,3110,3110,3110,0
20241118,101900,14545705,3110,3110,3110,3110,0
20241118,101800,14545705,3110,3110,3110,3110,0
20241118,101700,14545705,3110,3110,3110,3110,0
20241118,101600,14545705,3110,3110,3110,3110,0
20241118,101500,14545705,3110,3110,3110,3110,0
20241118,101400,14545705,3110,3110,3110,3110,0
20241118,101300,14545705,3110,3110,3110,3110,0
20241118,101200,14545705,3110,3110,3110,3110,0
20241118,101100,14545705,3110,3110,3110,3110,0
20241118,101000,14545705,3110,3110,3110,3110,0
20241118,100900,14545705,3110,3110,3110,3110,0
20241118,100800,14545705,3110,3110,3110,3110,1
20241118,100700,14542595,3110,3110,3110,3110,0
20241118,100600,14542595,3110,3110,3110,3110,0
20241118,100500,14542595,3110,3110,3110,3110,0
20241118,100400,14542595,3110,3110,3110,3110,0
20241118,100300,14542595,3110,3110,3110,3110,0
20241118,100200,14542595,3110,3110,3110,3110,0
20241118,100100,14542595,3110,3110,3110,3110,0
20241118,100000,14542595,3110,3110,3110,3110,0
20241118,095900,14542595,3110,3110,3110,3110,0
20241118,095800,14542595,3110,3110,3110,3110,0
20241118,095700,14542595,3110,3060,3110,3060,2
20241118,095600,14536425,3100,3100,3100,3100,220
20241118,095500,13854425,3115,3100,3115,3100,2
20241118,095400,13848210,3100,3100,3100,3100,0
20241118,095300,13848210,3100,3075,3100,3075,806
20241118,095200,11360570,3075,3075,3075,3075,162
20241118,095100,10862420,3075,3075,3075,3075,0
20241118,095000,10862420,3075,3075,3075,3075,0
20241118,094900,10862420,3075,3075,3075,3075,0
20241118,094800,10862420,3075,3075,3075,3075,1
20241118,094700,10859345,3075,3075,3075,3075,5
20241118,094600,10843970,3060,3060,3060,3060,0
20241118,094500,10843970,3060,3060,3060,3060,0
20241118,094400,10843970,3060,3060,3060,3060,0
20241118,094300,10843970,3060,3060,3060,3060,0
20241118,094200,10843970,3060,3060,3060,3060,0
20241118,094100,10843970,3060,3070,3070,3050,3063
20241118,094000,1469340,3105,3105,3105,3105,0
20241118,093900,1469340,3105,3105,3105,3105,0
20241118,093800,1469340,3105,3105,3105,3105,0
20241118,093700,1469340,3105,3105,3105,3105,0
20241118,093600,1469340,3105,3105,3105,3105,0
20241118,093500,1469340,3105,3105,3105,3105,0
20241118,093400,1469340,3105,3105,3105,3105,0
20241118,093300,1469340,3105,3105,3105,3105,0
20241118,093200,1469340,3105,3105,3105,3105,1
20241118,093100,1466235,3115,3115,3115,3115,0
20241118,093000,1466235,3115,3115,3115,3115,0
20241118,092900,1466235,3115,3115,3115,3115,0
20241118,092800,1466235,3115,3115,3115,3115,0
20241118,092700,1466235,3115,3115,3115,3115,0
20241118,092600,1466235,3115,3115,3115,3115,0
20241118,092500,1466235,3115,3115,3115,3115,0
20241118,092400,1466235,3115,3115,3115,3115,0
20241118,092300,1466235,3115,3115,3115,3115,0
20241118,092200,1466235,3115,3115,3115,3115,0
20241118,092100,1466235,3115,3115,3115,3115,0
20241118,092000,1466235,3115,3115,3115,3115,0
20241118,091900,1466235,3115,3115,3115,3115,0
20241118,091800,1466235,3115,3115,3115,3115,0
20241118,091700,1466235,3115,3115,3115,3115,0
20241118,091600,1466235,3115,3115,3115,3115,0
20241118,091500,1466235,3115,3115,3115,3115,0
20241118,091400,1466235,3115,3115,3115,3115,0
20241118,091300,1466235,3115,3075,3115,3075,2
20241118,091200,1460045,3100,3100,3100,3100,0
20241118,091100,1460045,3100,3085,3100,3075,431
20241118,091000,132530,3125,3125,3125,3125,0
20241118,090900,132530,3125,3125,3125,3125,0
20241118,090800,132530,3125,3125,3125,3125,0
20241118,090700,132530,3125,3125,3125,3125,0
20241118,090600,132530,3125,3085,3125,3085,2
20241118,090500,126320,3080,3080,3080,3080,0
20241118,090400,126320,3080,3080,3080,3080,31
20241118,090300,30840,3140,3075,3140,3075,3
20241118,090200,21550,3175,3175,3175,3175,0
20241118,090100,21550,3175,3175,3175,3175,0
20241118,090000,21550,3175,3060,3175,3060,7