KissMeData/037760/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,191900,34415153,1487,1487,1487,1487,220
20241118,191800,34415153,1487,1487,1487,1487,0
20241118,191700,34415153,1487,1487,1487,1487,0
20241118,191600,34415153,1487,1487,1487,1487,0
20241118,191500,34415153,1487,1487,1487,1487,0
20241118,191400,34415153,1487,1487,1487,1487,0
20241118,191300,34415153,1487,1487,1487,1487,0
20241118,191200,34415153,1487,1487,1487,1487,0
20241118,191100,34415153,1487,1487,1487,1487,0
20241118,191000,34415153,1487,1487,1487,1487,0
20241118,190900,34415153,1487,1487,1487,1487,0
20241118,190800,34415153,1487,1487,1487,1487,0
20241118,190700,34415153,1487,1487,1487,1487,0
20241118,190600,34415153,1487,1487,1487,1487,0
20241118,190500,34415153,1487,1487,1487,1487,0
20241118,190400,34415153,1487,1487,1487,1487,0
20241118,190300,34415153,1487,1487,1487,1487,0
20241118,190200,34415153,1487,1487,1487,1487,0
20241118,190100,34415153,1487,1487,1487,1487,0
20241118,190000,34415153,1487,1487,1487,1487,0
20241118,185900,34415153,1487,1487,1487,1487,0
20241118,185800,34415153,1487,1487,1487,1487,0
20241118,185700,34415153,1487,1487,1487,1487,0
20241118,185600,34415153,1487,1487,1487,1487,0
20241118,185500,34415153,1487,1487,1487,1487,0
20241118,185400,34415153,1487,1487,1487,1487,0
20241118,185300,34415153,1487,1487,1487,1487,0
20241118,185200,34415153,1487,1487,1487,1487,0
20241118,185100,34415153,1487,1487,1487,1487,0
20241118,185000,34415153,1487,1487,1487,1487,0
20241118,184900,34415153,1487,1487,1487,1487,220
20241118,184800,34415153,1487,1487,1487,1487,0
20241118,184700,34415153,1487,1487,1487,1487,0
20241118,184600,34415153,1487,1487,1487,1487,0
20241118,184500,34415153,1487,1487,1487,1487,0
20241118,184400,34415153,1487,1487,1487,1487,0
20241118,184300,34415153,1487,1487,1487,1487,0
20241118,184200,34415153,1487,1487,1487,1487,0
20241118,184100,34415153,1487,1487,1487,1487,0
20241118,184000,34415153,1487,1487,1487,1487,0
20241118,183900,34415153,1487,1487,1487,1487,0
20241118,183800,34415153,1487,1487,1487,1487,0
20241118,183700,34415153,1487,1487,1487,1487,0
20241118,183600,34415153,1487,1487,1487,1487,0
20241118,183500,34415153,1487,1487,1487,1487,0
20241118,183400,34415153,1487,1487,1487,1487,0
20241118,183300,34415153,1487,1487,1487,1487,0
20241118,183200,34415153,1487,1487,1487,1487,0
20241118,183100,34415153,1487,1487,1487,1487,0
20241118,183000,34415153,1487,1487,1487,1487,0
20241118,182900,34415153,1487,1487,1487,1487,0
20241118,182800,34415153,1487,1487,1487,1487,0
20241118,182700,34415153,1487,1487,1487,1487,0
20241118,182600,34415153,1487,1487,1487,1487,0
20241118,182500,34415153,1487,1487,1487,1487,0
20241118,182400,34415153,1487,1487,1487,1487,0
20241118,182300,34415153,1487,1487,1487,1487,0
20241118,182200,34415153,1487,1487,1487,1487,0
20241118,182100,34415153,1487,1487,1487,1487,0
20241118,182000,34415153,1487,1487,1487,1487,0
20241118,181900,34415153,1487,1487,1487,1487,220
20241118,181800,34415153,1487,1487,1487,1487,0
20241118,181700,34415153,1487,1487,1487,1487,0
20241118,181600,34415153,1487,1487,1487,1487,0
20241118,181500,34415153,1487,1487,1487,1487,0
20241118,181400,34415153,1487,1487,1487,1487,0
20241118,181300,34415153,1487,1487,1487,1487,0
20241118,181200,34415153,1487,1487,1487,1487,0
20241118,181100,34415153,1487,1487,1487,1487,0
20241118,181000,34415153,1487,1487,1487,1487,0
20241118,180900,34415153,1487,1487,1487,1487,0
20241118,180800,34415153,1487,1487,1487,1487,0
20241118,180700,34415153,1487,1487,1487,1487,0
20241118,180600,34415153,1487,1487,1487,1487,0
20241118,180500,34415153,1487,1487,1487,1487,0
20241118,180400,34415153,1487,1487,1487,1487,0
20241118,180300,34415153,1487,1487,1487,1487,0
20241118,180200,34415153,1487,1487,1487,1487,0
20241118,180100,34415153,1487,1487,1487,1487,0
20241118,180000,34415153,1487,1487,1487,1487,0
20241118,175900,34415153,1487,1487,1487,1487,0
20241118,175800,34415153,1487,1487,1487,1487,0
20241118,175700,34415153,1487,1487,1487,1487,0
20241118,175600,34415153,1487,1487,1487,1487,0
20241118,175500,34415153,1487,1487,1487,1487,0
20241118,175400,34415153,1487,1487,1487,1487,0
20241118,175300,34415153,1487,1487,1487,1487,0
20241118,175200,34415153,1487,1487,1487,1487,0
20241118,175100,34415153,1487,1487,1487,1487,0
20241118,175000,34415153,1487,1487,1487,1487,0
20241118,174900,34415153,1487,1487,1487,1487,220
20241118,174800,34415153,1487,1487,1487,1487,0
20241118,174700,34415153,1487,1487,1487,1487,0
20241118,174600,34415153,1487,1487,1487,1487,0
20241118,174500,34415153,1487,1487,1487,1487,0
20241118,174400,34415153,1487,1487,1487,1487,0
20241118,174300,34415153,1487,1487,1487,1487,0
20241118,174200,34415153,1487,1487,1487,1487,0
20241118,174100,34415153,1487,1487,1487,1487,0
20241118,174000,34415153,1487,1487,1487,1487,0
20241118,173900,34415153,1487,1487,1487,1487,0
20241118,173800,34415153,1487,1487,1487,1487,0
20241118,173700,34415153,1487,1487,1487,1487,0
20241118,173600,34415153,1487,1487,1487,1487,0
20241118,173500,34415153,1487,1487,1487,1487,0
20241118,173400,34415153,1487,1487,1487,1487,0
20241118,173300,34415153,1487,1487,1487,1487,0
20241118,173200,34415153,1487,1487,1487,1487,0
20241118,173100,34415153,1487,1487,1487,1487,0
20241118,173000,34415153,1487,1487,1487,1487,0
20241118,172900,34415153,1487,1487,1487,1487,0
20241118,172800,34415153,1487,1487,1487,1487,0
20241118,172700,34415153,1487,1487,1487,1487,0
20241118,172600,34415153,1487,1487,1487,1487,0
20241118,172500,34415153,1487,1487,1487,1487,0
20241118,172400,34415153,1487,1487,1487,1487,0
20241118,172300,34415153,1487,1487,1487,1487,0
20241118,172200,34415153,1487,1487,1487,1487,0
20241118,172100,34415153,1487,1487,1487,1487,0
20241118,172000,34415153,1487,1487,1487,1487,0
20241118,171900,34415153,1487,1487,1487,1487,220
20241118,171800,34415153,1487,1487,1487,1487,0
20241118,171700,34415153,1487,1487,1487,1487,0
20241118,171600,34415153,1487,1487,1487,1487,0
20241118,171500,34415153,1487,1487,1487,1487,0
20241118,171400,34415153,1487,1487,1487,1487,0
20241118,171300,34415153,1487,1487,1487,1487,0
20241118,171200,34415153,1487,1487,1487,1487,0
20241118,171100,34415153,1487,1487,1487,1487,0
20241118,171000,34415153,1487,1487,1487,1487,0
20241118,170900,34415153,1487,1487,1487,1487,0
20241118,170800,34415153,1487,1487,1487,1487,0
20241118,170700,34415153,1487,1487,1487,1487,0
20241118,170600,34415153,1487,1487,1487,1487,0
20241118,170500,34415153,1487,1487,1487,1487,0
20241118,170400,34415153,1487,1487,1487,1487,0
20241118,170300,34415153,1487,1487,1487,1487,0
20241118,170200,34415153,1487,1487,1487,1487,0
20241118,170100,34415153,1487,1487,1487,1487,0
20241118,170000,34415153,1487,1487,1487,1487,0
20241118,165900,34415153,1487,1487,1487,1487,0
20241118,165800,34415153,1487,1487,1487,1487,0
20241118,165700,34415153,1487,1487,1487,1487,0
20241118,165600,34415153,1487,1487,1487,1487,0
20241118,165500,34415153,1487,1487,1487,1487,0
20241118,165400,34415153,1487,1487,1487,1487,0
20241118,165300,34415153,1487,1487,1487,1487,0
20241118,165200,34415153,1487,1487,1487,1487,0
20241118,165100,34415153,1487,1487,1487,1487,0
20241118,165000,34415153,1487,1487,1487,1487,0
20241118,164900,34415153,1487,1487,1487,1487,220
20241118,164800,34415153,1487,1487,1487,1487,0
20241118,164700,34415153,1487,1487,1487,1487,0
20241118,164600,34415153,1487,1487,1487,1487,0
20241118,164500,34415153,1487,1487,1487,1487,0
20241118,164400,34415153,1487,1487,1487,1487,0
20241118,164300,34415153,1487,1487,1487,1487,0
20241118,164200,34415153,1487,1487,1487,1487,0
20241118,164100,34415153,1487,1487,1487,1487,0
20241118,164000,34415153,1487,1487,1487,1487,0
20241118,163900,34415153,1487,1487,1487,1487,0
20241118,163800,34415153,1487,1487,1487,1487,0
20241118,163700,34415153,1487,1487,1487,1487,0
20241118,163600,34415153,1487,1487,1487,1487,0
20241118,163500,34415153,1487,1487,1487,1487,0
20241118,163400,34415153,1487,1487,1487,1487,0
20241118,163300,34415153,1487,1487,1487,1487,0
20241118,163200,34415153,1487,1487,1487,1487,0
20241118,163100,34415153,1487,1487,1487,1487,0
20241118,163000,34415153,1487,1487,1487,1487,0
20241118,162900,34415153,1487,1487,1487,1487,0
20241118,162800,34415153,1487,1487,1487,1487,0
20241118,162700,34415153,1487,1487,1487,1487,0
20241118,162600,34415153,1487,1487,1487,1487,0
20241118,162500,34415153,1487,1487,1487,1487,0
20241118,162400,34415153,1487,1487,1487,1487,0
20241118,162300,34415153,1487,1487,1487,1487,0
20241118,162200,34415153,1487,1487,1487,1487,0
20241118,162100,34415153,1487,1487,1487,1487,0
20241118,162000,34415153,1487,1487,1487,1487,0
20241118,161900,34415153,1487,1487,1487,1487,220
20241118,161800,34415153,1487,1487,1487,1487,0
20241118,161700,34415153,1487,1487,1487,1487,0
20241118,161600,34415153,1487,1487,1487,1487,0
20241118,161500,34415153,1487,1487,1487,1487,0
20241118,161400,34415153,1487,1487,1487,1487,0
20241118,161300,34415153,1487,1487,1487,1487,0
20241118,161200,34415153,1487,1487,1487,1487,0
20241118,161100,34415153,1487,1487,1487,1487,0
20241118,161000,34415153,1487,1487,1487,1487,0
20241118,160900,34415153,1487,1487,1487,1487,0
20241118,160800,34415153,1487,1487,1487,1487,0
20241118,160700,34415153,1487,1487,1487,1487,0
20241118,160600,34415153,1487,1487,1487,1487,0
20241118,160500,34415153,1487,1487,1487,1487,0
20241118,160400,34415153,1487,1487,1487,1487,0
20241118,160300,34415153,1487,1487,1487,1487,0
20241118,160200,34415153,1487,1487,1487,1487,0
20241118,160100,34415153,1487,1487,1487,1487,0
20241118,160000,34415153,1487,1487,1487,1487,0
20241118,155900,34415153,1487,1487,1487,1487,0
20241118,155800,34415153,1487,1487,1487,1487,0
20241118,155700,34415153,1487,1487,1487,1487,0
20241118,155600,34415153,1487,1487,1487,1487,0
20241118,155500,34415153,1487,1487,1487,1487,0
20241118,155400,34415153,1487,1487,1487,1487,0
20241118,155300,34415153,1487,1487,1487,1487,0
20241118,155200,34415153,1487,1487,1487,1487,0
20241118,155100,34415153,1487,1487,1487,1487,0
20241118,155000,34415153,1487,1487,1487,1487,0
20241118,154900,34415153,1487,1487,1487,1487,220
20241118,154800,34415153,1487,1487,1487,1487,0
20241118,154700,34415153,1487,1487,1487,1487,0
20241118,154600,34415153,1487,1487,1487,1487,0
20241118,154500,34415153,1487,1487,1487,1487,0
20241118,154400,34415153,1487,1487,1487,1487,0
20241118,154300,34415153,1487,1487,1487,1487,0
20241118,154200,34415153,1487,1487,1487,1487,0
20241118,154100,34415153,1487,1487,1487,1487,0
20241118,154000,34415153,1487,1487,1487,1487,0
20241118,153900,34415153,1487,1487,1487,1487,0
20241118,153800,34415153,1487,1487,1487,1487,0
20241118,153700,34415153,1487,1487,1487,1487,0
20241118,153600,34415153,1487,1487,1487,1487,0
20241118,153500,34415153,1487,1487,1487,1487,0
20241118,153400,34415153,1487,1487,1487,1487,0
20241118,153300,34415153,1487,1487,1487,1487,0
20241118,153200,34415153,1487,1487,1487,1487,0
20241118,153100,34415153,1487,1487,1487,1487,0
20241118,153000,34415153,1487,1487,1487,1487,220
20241118,152900,34088013,1486,1486,1486,1486,0
20241118,152800,34088013,1486,1486,1486,1486,0
20241118,152700,34088013,1486,1486,1486,1486,0
20241118,152600,34088013,1486,1486,1486,1486,0
20241118,152500,34088013,1486,1486,1486,1486,0
20241118,152400,34088013,1486,1486,1486,1486,0
20241118,152300,34088013,1486,1486,1486,1486,0
20241118,152200,34088013,1486,1486,1486,1486,0
20241118,152100,34088013,1486,1486,1486,1486,0
20241118,152000,34088013,1486,1486,1486,1486,0
20241118,151900,34088013,1486,1473,1486,1473,200
20241118,151800,33791649,1472,1472,1472,1472,185
20241118,151700,33519329,1473,1473,1473,1473,0
20241118,151600,33519329,1473,1473,1473,1473,0
20241118,151500,33519329,1473,1473,1473,1473,1
20241118,151400,33517856,1473,1473,1473,1473,16
20241118,151300,33494288,1473,1473,1473,1473,0
20241118,151200,33494288,1473,1473,1473,1473,0
20241118,151100,33494288,1473,1473,1473,1473,11
20241118,151000,33478085,1473,1472,1473,1468,5962
20241118,150900,24719510,1473,1473,1473,1473,4
20241118,150800,24713618,1481,1481,1481,1481,0
20241118,150700,24713618,1481,1481,1481,1481,0
20241118,150600,24713618,1481,1481,1481,1481,0
20241118,150500,24713618,1481,1481,1481,1481,0
20241118,150400,24713618,1481,1481,1481,1481,0
20241118,150300,24713618,1481,1481,1481,1481,0
20241118,150200,24713618,1481,1481,1481,1481,0
20241118,150100,24713618,1481,1481,1481,1481,0
20241118,150000,24713618,1481,1481,1481,1481,1
20241118,145900,24712137,1474,1474,1474,1474,31
20241118,145800,24666443,1483,1483,1483,1483,0
20241118,145700,24666443,1483,1483,1483,1483,0
20241118,145600,24666443,1483,1483,1483,1483,0
20241118,145500,24666443,1483,1483,1483,1483,0
20241118,145400,24666443,1483,1483,1483,1483,0
20241118,145300,24666443,1483,1483,1483,1483,0
20241118,145200,24666443,1483,1483,1483,1483,0
20241118,145100,24666443,1483,1474,1483,1474,17
20241118,145000,24641349,1474,1474,1474,1474,18
20241118,144900,24614817,1473,1473,1473,1473,0
20241118,144800,24614817,1473,1473,1473,1473,0
20241118,144700,24614817,1473,1473,1473,1473,0
20241118,144600,24614817,1473,1473,1473,1473,0
20241118,144500,24614817,1473,1473,1473,1473,0
20241118,144400,24614817,1473,1473,1473,1473,14
20241118,144300,24594195,1473,1473,1473,1473,0
20241118,144200,24594195,1473,1473,1473,1473,0
20241118,144100,24594195,1473,1483,1483,1473,131
20241118,144000,24400232,1483,1483,1483,1483,0
20241118,143900,24400232,1483,1483,1483,1483,0
20241118,143800,24400232,1483,1483,1483,1483,0
20241118,143700,24400232,1483,1483,1483,1483,0
20241118,143600,24400232,1483,1483,1483,1483,0
20241118,143500,24400232,1483,1483,1483,1483,0
20241118,143400,24400232,1483,1483,1483,1483,0
20241118,143300,24400232,1483,1483,1483,1483,1
20241118,143200,24398749,1472,1472,1472,1472,31
20241118,143100,24353117,1472,1472,1472,1472,0
20241118,143000,24353117,1472,1472,1472,1472,0
20241118,142900,24353117,1472,1472,1472,1472,0
20241118,142800,24353117,1472,1472,1472,1472,0
20241118,142700,24353117,1472,1472,1472,1472,0
20241118,142600,24353117,1472,1472,1472,1472,14
20241118,142500,24332509,1472,1472,1472,1472,0
20241118,142400,24332509,1472,1472,1472,1472,0
20241118,142300,24332509,1472,1472,1472,1472,0
20241118,142200,24332509,1472,1484,1485,1472,457
20241118,142100,23654278,1484,1484,1484,1484,0
20241118,142000,23654278,1484,1484,1484,1484,3
20241118,141900,23649826,1484,1484,1484,1484,0
20241118,141800,23649826,1484,1484,1484,1484,0
20241118,141700,23649826,1484,1484,1484,1484,0
20241118,141600,23649826,1484,1484,1484,1484,0
20241118,141500,23649826,1484,1484,1484,1484,0
20241118,141400,23649826,1484,1472,1484,1472,112
20241118,141300,23483942,1472,1472,1472,1472,4
20241118,141200,23478054,1484,1484,1484,1484,0
20241118,141100,23478054,1484,1484,1484,1484,0
20241118,141000,23478054,1484,1484,1484,1484,0
20241118,140900,23478054,1484,1484,1484,1484,0
20241118,140800,23478054,1484,1484,1484,1484,0
20241118,140700,23478054,1484,1484,1484,1484,1
20241118,140600,23476570,1471,1471,1471,1471,0
20241118,140500,23476570,1471,1471,1471,1471,0
20241118,140400,23476570,1471,1471,1471,1471,31
20241118,140300,23430969,1471,1471,1471,1471,0
20241118,140200,23430969,1471,1471,1471,1471,0
20241118,140100,23430969,1471,1471,1471,1471,0
20241118,140000,23430969,1471,1471,1471,1471,0
20241118,135900,23430969,1471,1471,1471,1471,0
20241118,135800,23430969,1471,1471,1471,1471,14
20241118,135700,23410375,1471,1471,1471,1471,0
20241118,135600,23410375,1471,1471,1471,1471,70
20241118,135500,23307405,1471,1471,1471,1471,31
20241118,135400,23261804,1484,1484,1484,1484,0
20241118,135300,23261804,1484,1484,1484,1484,0
20241118,135200,23261804,1484,1484,1484,1484,0
20241118,135100,23261804,1484,1484,1484,1484,1
20241118,135000,23260320,1471,1471,1471,1471,0
20241118,134900,23260320,1471,1471,1471,1471,14
20241118,134800,23239726,1471,1471,1471,1471,0
20241118,134700,23239726,1471,1471,1471,1471,0
20241118,134600,23239726,1471,1471,1471,1471,0
20241118,134500,23239726,1471,1471,1471,1471,31
20241118,134400,23194125,1484,1484,1484,1470,130
20241118,134300,23002634,1484,1484,1484,1484,0
20241118,134200,23002634,1484,1484,1484,1484,0
20241118,134100,23002634,1484,1484,1484,1484,0
20241118,134000,23002634,1484,1484,1484,1484,0
20241118,133900,23002634,1484,1484,1484,1484,0
20241118,133800,23002634,1484,1484,1484,1484,1
20241118,133700,23001150,1473,1473,1473,1473,0
20241118,133600,23001150,1473,1473,1473,1473,31
20241118,133500,22955487,1473,1473,1473,1473,0
20241118,133400,22955487,1473,1473,1473,1473,0
20241118,133300,22955487,1473,1473,1473,1473,0
20241118,133200,22955487,1473,1473,1473,1473,0
20241118,133100,22955487,1473,1473,1473,1473,0
20241118,133000,22955487,1473,1474,1474,1473,14
20241118,132900,22934857,1473,1473,1473,1473,22
20241118,132800,22902451,1473,1473,1473,1473,0
20241118,132700,22902451,1473,1473,1473,1473,9
20241118,132600,22889194,1485,1485,1485,1485,0
20241118,132500,22889194,1485,1485,1485,1485,31
20241118,132400,22843159,1474,1474,1474,1474,0
20241118,132300,22843159,1474,1474,1474,1474,0
20241118,132200,22843159,1474,1474,1474,1474,0
20241118,132100,22843159,1474,1474,1474,1474,14
20241118,132000,22822523,1474,1474,1474,1474,0
20241118,131900,22822523,1474,1474,1474,1474,0
20241118,131800,22822523,1474,1474,1474,1474,31
20241118,131700,22776829,1483,1483,1483,1483,0
20241118,131600,22776829,1483,1476,1483,1476,270
20241118,131500,22378136,1477,1477,1477,1477,0
20241118,131400,22378136,1477,1477,1477,1477,0
20241118,131300,22378136,1477,1477,1477,1477,0
20241118,131200,22378136,1477,1477,1477,1477,0
20241118,131100,22378136,1477,1477,1477,1477,0
20241118,131000,22378136,1477,1477,1477,1477,1
20241118,130900,22376659,1477,1477,1477,1477,4
20241118,130800,22370751,1478,1478,1478,1478,1
20241118,130700,22369273,1479,1479,1479,1479,0
20241118,130600,22369273,1479,1479,1479,1479,0
20241118,130500,22369273,1479,1479,1479,1479,0
20241118,130400,22369273,1479,1479,1479,1479,0
20241118,130300,22369273,1479,1479,1479,1479,0
20241118,130200,22369273,1479,1479,1479,1479,0
20241118,130100,22369273,1479,1479,1479,1479,0
20241118,130000,22369273,1479,1479,1479,1479,0
20241118,125900,22369273,1479,1479,1479,1479,9
20241118,125800,22355962,1480,1480,1480,1480,0
20241118,125700,22355962,1480,1480,1480,1480,0
20241118,125600,22355962,1480,1480,1480,1480,0
20241118,125500,22355962,1480,1480,1480,1480,0
20241118,125400,22355962,1480,1480,1480,1480,0
20241118,125300,22355962,1480,1480,1480,1480,11
20241118,125200,22339682,1480,1480,1480,1480,0
20241118,125100,22339682,1480,1480,1480,1480,0
20241118,125000,22339682,1480,1480,1480,1480,31
20241118,124900,22293802,1502,1502,1502,1502,67
20241118,124800,22193168,1495,1495,1495,1495,0
20241118,124700,22193168,1495,1495,1495,1495,0
20241118,124600,22193168,1495,1495,1495,1495,0
20241118,124500,22193168,1495,1495,1495,1495,0
20241118,124400,22193168,1495,1495,1495,1495,14
20241118,124300,22172238,1495,1495,1495,1495,0
20241118,124200,22172238,1495,1495,1495,1495,0
20241118,124100,22172238,1495,1490,1495,1480,7519
20241118,124000,11033805,1490,1490,1490,1490,0
20241118,123900,11033805,1490,1490,1490,1490,0
20241118,123800,11033805,1490,1490,1490,1490,0
20241118,123700,11033805,1490,1490,1490,1490,0
20241118,123600,11033805,1490,1490,1490,1490,0
20241118,123500,11033805,1490,1490,1490,1490,14
20241118,123400,11012945,1490,1490,1490,1490,0
20241118,123300,11012945,1490,1490,1490,1490,0
20241118,123200,11012945,1490,1490,1490,1490,31
20241118,123100,10966755,1512,1512,1512,1512,0
20241118,123000,10966755,1512,1512,1512,1512,0
20241118,122900,10966755,1512,1512,1512,1512,0
20241118,122800,10966755,1512,1512,1512,1512,0
20241118,122700,10966755,1512,1512,1512,1512,0
20241118,122600,10966755,1512,1512,1512,1512,0
20241118,122500,10966755,1512,1512,1512,1512,0
20241118,122400,10966755,1512,1512,1512,1512,0
20241118,122300,10966755,1512,1512,1512,1512,1
20241118,122200,10965243,1491,1491,1491,1491,31
20241118,122100,10919022,1497,1497,1497,1497,55
20241118,122000,10836687,1497,1497,1497,1497,0
20241118,121900,10836687,1497,1497,1497,1497,0
20241118,121800,10836687,1497,1497,1497,1497,0
20241118,121700,10836687,1497,1497,1497,1497,0
20241118,121600,10836687,1497,1497,1497,1497,14
20241118,121500,10815729,1497,1497,1497,1497,0
20241118,121400,10815729,1497,1497,1497,1497,2400
20241118,121300,7222929,1497,1497,1497,1497,31
20241118,121200,7176522,1498,1498,1498,1498,0
20241118,121100,7176522,1498,1498,1498,1498,0
20241118,121000,7176522,1498,1498,1498,1498,0
20241118,120900,7176522,1498,1497,1498,1497,959
20241118,120800,5740659,1498,1498,1498,1498,10
20241118,120700,5725679,1497,1497,1497,1497,14
20241118,120600,5704721,1497,1497,1497,1497,0
20241118,120500,5704721,1497,1497,1497,1497,0
20241118,120400,5704721,1497,1497,1497,1497,31
20241118,120300,5658314,1497,1497,1497,1497,0
20241118,120200,5658314,1497,1497,1497,1497,0
20241118,120100,5658314,1497,1497,1497,1497,0
20241118,120000,5658314,1497,1497,1497,1497,0
20241118,115900,5658314,1497,1497,1497,1497,0
20241118,115800,5658314,1497,1497,1497,1497,14
20241118,115700,5637356,1497,1497,1497,1497,0
20241118,115600,5637356,1497,1497,1497,1497,0
20241118,115500,5637356,1497,1497,1497,1497,31
20241118,115400,5590949,1497,1497,1497,1497,0
20241118,115300,5590949,1497,1497,1497,1497,0
20241118,115200,5590949,1497,1497,1497,1497,0
20241118,115100,5590949,1497,1497,1497,1497,0
20241118,115000,5590949,1497,1497,1497,1497,0
20241118,114900,5590949,1497,1497,1497,1497,14
20241118,114800,5569991,1497,1497,1497,1497,0
20241118,114700,5569991,1497,1497,1497,1497,0
20241118,114600,5569991,1497,1497,1497,1497,0
20241118,114500,5569991,1497,1497,1497,1497,31
20241118,114400,5523584,1497,1497,1497,1497,0
20241118,114300,5523584,1497,1497,1497,1497,0
20241118,114200,5523584,1497,1497,1497,1497,0
20241118,114100,5523584,1497,1497,1497,1497,0
20241118,114000,5523584,1497,1497,1497,1497,0
20241118,113900,5523584,1497,1497,1497,1497,14
20241118,113800,5502626,1497,1497,1497,1497,0
20241118,113700,5502626,1497,1497,1497,1497,0
20241118,113600,5502626,1497,1497,1497,1497,31
20241118,113500,5456219,1522,1522,1522,1522,0
20241118,113400,5456219,1522,1522,1522,1522,0
20241118,113300,5456219,1522,1522,1522,1522,1
20241118,113200,5454697,1497,1497,1497,1497,0
20241118,113100,5454697,1497,1497,1497,1497,178
20241118,113000,5188231,1497,1497,1497,1497,14
20241118,112900,5167273,1497,1497,1497,1497,0
20241118,112800,5167273,1497,1497,1497,1497,0
20241118,112700,5167273,1497,1498,1498,1497,34
20241118,112600,5116344,1526,1526,1526,1526,0
20241118,112500,5116344,1526,1526,1526,1526,0
20241118,112400,5116344,1526,1526,1526,1526,0
20241118,112300,5116344,1526,1526,1526,1526,0
20241118,112200,5116344,1526,1526,1526,1526,0
20241118,112100,5116344,1526,1526,1526,1526,0
20241118,112000,5116344,1526,1526,1526,1526,1
20241118,111900,5114818,1498,1498,1498,1498,0
20241118,111800,5114818,1498,1498,1498,1498,31
20241118,111700,5068380,1497,1497,1497,1497,0
20241118,111600,5068380,1497,1497,1497,1497,0
20241118,111500,5068380,1497,1497,1497,1497,0
20241118,111400,5068380,1497,1498,1498,1497,100
20241118,111300,4918679,1528,1528,1528,1528,0
20241118,111200,4918679,1528,1528,1528,1528,0
20241118,111100,4918679,1528,1528,1528,1528,0
20241118,111000,4918679,1528,1499,1528,1499,101
20241118,110900,4767251,1498,1498,1498,1498,31
20241118,110800,4720813,1529,1529,1529,1529,0
20241118,110700,4720813,1529,1529,1529,1529,0
20241118,110600,4720813,1529,1529,1529,1529,0
20241118,110500,4720813,1529,1520,1529,1520,300
20241118,110400,4263298,1520,1520,1520,1520,0
20241118,110300,4263298,1520,1520,1520,1520,0
20241118,110200,4263298,1520,1520,1520,1520,0
20241118,110100,4263298,1520,1520,1520,1520,0
20241118,110000,4263298,1520,1520,1520,1520,0
20241118,105900,4263298,1520,1497,1520,1497,162
20241118,105800,4019159,1508,1508,1508,1508,0
20241118,105700,4019159,1508,1508,1508,1508,0
20241118,105600,4019159,1508,1508,1508,1508,0
20241118,105500,4019159,1508,1508,1508,1508,0
20241118,105400,4019159,1508,1508,1508,1508,0
20241118,105300,4019159,1508,1508,1508,1508,0
20241118,105200,4019159,1508,1508,1508,1508,2
20241118,105100,4016143,1500,1500,1500,1500,0
20241118,105000,4016143,1500,1497,1500,1497,49
20241118,104900,3942739,1497,1497,1497,1497,0
20241118,104800,3942739,1497,1497,1497,1497,0
20241118,104700,3942739,1497,1497,1497,1497,0
20241118,104600,3942739,1497,1497,1497,1497,0
20241118,104500,3942739,1497,1497,1497,1497,0
20241118,104400,3942739,1497,1497,1497,1497,14
20241118,104300,3921781,1497,1497,1497,1497,0
20241118,104200,3921781,1497,1500,1500,1497,769
20241118,104100,2770579,1500,1500,1500,1500,12
20241118,104000,2752579,1515,1515,1515,1515,0
20241118,103900,2752579,1515,1515,1515,1515,0
20241118,103800,2752579,1515,1515,1515,1515,1
20241118,103700,2751064,1497,1497,1497,1497,0
20241118,103600,2751064,1497,1497,1497,1497,0
20241118,103500,2751064,1497,1497,1497,1497,14
20241118,103400,2730106,1497,1497,1497,1497,0
20241118,103300,2730106,1497,1497,1497,1497,0
20241118,103200,2730106,1497,1497,1497,1497,32
20241118,103100,2682202,1512,1512,1512,1512,0
20241118,103000,2682202,1512,1506,1512,1506,230
20241118,102900,2335635,1506,1506,1506,1506,0
20241118,102800,2335635,1506,1506,1506,1506,0
20241118,102700,2335635,1506,1499,1506,1499,460
20241118,102600,1645789,1499,1497,1499,1497,15
20241118,102500,1623332,1497,1484,1497,1484,114
20241118,102400,1452985,1484,1484,1484,1483,5
20241118,102300,1445566,1484,1484,1484,1484,14
20241118,102200,1424790,1484,1483,1484,1483,35
20241118,102100,1372882,1484,1484,1484,1484,0
20241118,102000,1372882,1484,1484,1484,1484,1
20241118,101900,1371398,1484,1484,1484,1484,0
20241118,101800,1371398,1484,1484,1484,1484,0
20241118,101700,1371398,1484,1484,1484,1484,5
20241118,101600,1363978,1484,1484,1484,1484,0
20241118,101500,1363978,1484,1484,1484,1484,0
20241118,101400,1363978,1484,1484,1484,1484,0
20241118,101300,1363978,1484,1484,1484,1484,1
20241118,101200,1362494,1484,1484,1484,1484,2
20241118,101100,1359526,1484,1484,1484,1484,0
20241118,101000,1359526,1484,1484,1484,1484,2
20241118,100900,1356558,1484,1484,1484,1484,0
20241118,100800,1356558,1484,1484,1484,1484,3
20241118,100700,1352106,1484,1484,1484,1484,8
20241118,100600,1340234,1484,1484,1484,1484,0
20241118,100500,1340234,1484,1484,1484,1484,0
20241118,100400,1340234,1484,1483,1484,1483,33
20241118,100300,1291294,1484,1484,1484,1484,0
20241118,100200,1291294,1484,1484,1484,1484,0
20241118,100100,1291294,1484,1484,1484,1484,0
20241118,100000,1291294,1484,1484,1484,1484,0
20241118,095900,1291294,1484,1484,1484,1484,14
20241118,095800,1270518,1484,1484,1484,1484,0
20241118,095700,1270518,1484,1484,1484,1484,0
20241118,095600,1270518,1484,1484,1484,1484,0
20241118,095500,1270518,1484,1484,1484,1484,32
20241118,095400,1223030,1507,1507,1507,1507,0
20241118,095300,1223030,1507,1507,1507,1507,0
20241118,095200,1223030,1507,1507,1507,1507,0
20241118,095100,1223030,1507,1507,1507,1507,8
20241118,095000,1210974,1508,1508,1508,1508,0
20241118,094900,1210974,1508,1508,1508,1508,0
20241118,094800,1210974,1508,1508,1508,1508,1
20241118,094700,1209466,1485,1485,1485,1485,0
20241118,094600,1209466,1485,1486,1486,1485,200
20241118,094500,912465,1485,1485,1485,1485,32
20241118,094400,864945,1490,1490,1490,1490,0
20241118,094300,864945,1490,1490,1490,1490,0
20241118,094200,864945,1490,1490,1490,1490,0
20241118,094100,864945,1490,1490,1490,1490,0
20241118,094000,864945,1490,1490,1490,1490,0
20241118,093900,864945,1490,1490,1490,1488,216
20241118,093800,543107,1526,1526,1526,1526,0
20241118,093700,543107,1526,1526,1526,1526,1
20241118,093600,541581,1494,1494,1494,1494,32
20241118,093500,493773,1532,1532,1532,1532,0
20241118,093400,493773,1532,1532,1532,1532,0
20241118,093300,493773,1532,1532,1532,1532,0
20241118,093200,493773,1532,1532,1532,1532,0
20241118,093100,493773,1532,1532,1532,1532,0
20241118,093000,493773,1532,1532,1532,1532,0
20241118,092900,493773,1532,1532,1532,1532,0
20241118,092800,493773,1532,1494,1532,1494,11
20241118,092700,477301,1494,1494,1494,1494,32
20241118,092600,429493,1535,1535,1535,1535,7
20241118,092500,418748,1494,1494,1494,1494,0
20241118,092400,418748,1494,1494,1494,1494,0
20241118,092300,418748,1494,1494,1494,1494,0
20241118,092200,418748,1494,1494,1494,1494,0
20241118,092100,418748,1494,1494,1494,1494,15
20241118,092000,396338,1488,1488,1488,1488,0
20241118,091900,396338,1488,1488,1488,1488,0
20241118,091800,396338,1488,1488,1488,1488,32
20241118,091700,348722,1541,1541,1541,1541,7
20241118,091600,337935,1544,1544,1544,1544,0
20241118,091500,337935,1544,1544,1544,1544,0
20241118,091400,337935,1544,1544,1544,1544,0
20241118,091300,337935,1544,1544,1544,1544,1
20241118,091200,336391,1546,1546,1546,1546,0
20241118,091100,336391,1546,1546,1546,1546,1
20241118,091000,334845,1517,1517,1517,1517,129
20241118,090900,139152,1481,1481,1481,1481,32
20241118,090800,91760,1480,1480,1480,1480,0
20241118,090700,91760,1480,1480,1480,1480,1
20241118,090600,90280,1480,1480,1480,1480,0
20241118,090500,90280,1480,1480,1480,1480,0
20241118,090400,90280,1480,1480,1480,1480,35
20241118,090300,38480,1480,1480,1480,1480,0
20241118,090200,38480,1480,1480,1480,1480,0
20241118,090100,38480,1480,1480,1480,1480,3
20241118,090000,34040,1480,1480,1480,1480,23