KissMeData/049120/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,192800,20991346,1079,1079,1079,1079,4
20241118,192700,20991346,1079,1079,1079,1079,0
20241118,192600,20991346,1079,1079,1079,1079,0
20241118,192500,20991346,1079,1079,1079,1079,0
20241118,192400,20991346,1079,1079,1079,1079,0
20241118,192300,20991346,1079,1079,1079,1079,0
20241118,192200,20991346,1079,1079,1079,1079,0
20241118,192100,20991346,1079,1079,1079,1079,0
20241118,192000,20991346,1079,1079,1079,1079,0
20241118,191900,20991346,1079,1079,1079,1079,0
20241118,191800,20991346,1079,1079,1079,1079,0
20241118,191700,20991346,1079,1079,1079,1079,0
20241118,191600,20991346,1079,1079,1079,1079,0
20241118,191500,20991346,1079,1079,1079,1079,0
20241118,191400,20991346,1079,1079,1079,1079,0
20241118,191300,20991346,1079,1079,1079,1079,0
20241118,191200,20991346,1079,1079,1079,1079,0
20241118,191100,20991346,1079,1079,1079,1079,0
20241118,191000,20991346,1079,1079,1079,1079,0
20241118,190900,20991346,1079,1079,1079,1079,0
20241118,190800,20991346,1079,1079,1079,1079,0
20241118,190700,20991346,1079,1079,1079,1079,0
20241118,190600,20991346,1079,1079,1079,1079,0
20241118,190500,20991346,1079,1079,1079,1079,0
20241118,190400,20991346,1079,1079,1079,1079,0
20241118,190300,20991346,1079,1079,1079,1079,0
20241118,190200,20991346,1079,1079,1079,1079,0
20241118,190100,20991346,1079,1079,1079,1079,0
20241118,190000,20991346,1079,1079,1079,1079,0
20241118,185900,20991346,1079,1079,1079,1079,0
20241118,185800,20991346,1079,1079,1079,1079,4
20241118,185700,20991346,1079,1079,1079,1079,0
20241118,185600,20991346,1079,1079,1079,1079,0
20241118,185500,20991346,1079,1079,1079,1079,0
20241118,185400,20991346,1079,1079,1079,1079,0
20241118,185300,20991346,1079,1079,1079,1079,0
20241118,185200,20991346,1079,1079,1079,1079,0
20241118,185100,20991346,1079,1079,1079,1079,0
20241118,185000,20991346,1079,1079,1079,1079,0
20241118,184900,20991346,1079,1079,1079,1079,0
20241118,184800,20991346,1079,1079,1079,1079,0
20241118,184700,20991346,1079,1079,1079,1079,0
20241118,184600,20991346,1079,1079,1079,1079,0
20241118,184500,20991346,1079,1079,1079,1079,0
20241118,184400,20991346,1079,1079,1079,1079,0
20241118,184300,20991346,1079,1079,1079,1079,0
20241118,184200,20991346,1079,1079,1079,1079,0
20241118,184100,20991346,1079,1079,1079,1079,0
20241118,184000,20991346,1079,1079,1079,1079,0
20241118,183900,20991346,1079,1079,1079,1079,0
20241118,183800,20991346,1079,1079,1079,1079,0
20241118,183700,20991346,1079,1079,1079,1079,0
20241118,183600,20991346,1079,1079,1079,1079,0
20241118,183500,20991346,1079,1079,1079,1079,0
20241118,183400,20991346,1079,1079,1079,1079,0
20241118,183300,20991346,1079,1079,1079,1079,0
20241118,183200,20991346,1079,1079,1079,1079,0
20241118,183100,20991346,1079,1079,1079,1079,0
20241118,183000,20991346,1079,1079,1079,1079,0
20241118,182900,20991346,1079,1079,1079,1079,0
20241118,182800,20991346,1079,1079,1079,1079,4
20241118,182700,20991346,1079,1079,1079,1079,0
20241118,182600,20991346,1079,1079,1079,1079,0
20241118,182500,20991346,1079,1079,1079,1079,0
20241118,182400,20991346,1079,1079,1079,1079,0
20241118,182300,20991346,1079,1079,1079,1079,0
20241118,182200,20991346,1079,1079,1079,1079,0
20241118,182100,20991346,1079,1079,1079,1079,0
20241118,182000,20991346,1079,1079,1079,1079,0
20241118,181900,20991346,1079,1079,1079,1079,0
20241118,181800,20991346,1079,1079,1079,1079,0
20241118,181700,20991346,1079,1079,1079,1079,0
20241118,181600,20991346,1079,1079,1079,1079,0
20241118,181500,20991346,1079,1079,1079,1079,0
20241118,181400,20991346,1079,1079,1079,1079,0
20241118,181300,20991346,1079,1079,1079,1079,0
20241118,181200,20991346,1079,1079,1079,1079,0
20241118,181100,20991346,1079,1079,1079,1079,0
20241118,181000,20991346,1079,1079,1079,1079,0
20241118,180900,20991346,1079,1079,1079,1079,0
20241118,180800,20991346,1079,1079,1079,1079,0
20241118,180700,20991346,1079,1079,1079,1079,0
20241118,180600,20991346,1079,1079,1079,1079,0
20241118,180500,20991346,1079,1079,1079,1079,0
20241118,180400,20991346,1079,1079,1079,1079,0
20241118,180300,20991346,1079,1079,1079,1079,0
20241118,180200,20991346,1079,1079,1079,1079,0
20241118,180100,20991346,1079,1079,1079,1079,0
20241118,180000,20991346,1079,1079,1079,1079,0
20241118,175900,20991346,1079,1079,1079,1079,0
20241118,175800,20991346,1079,1079,1079,1079,4
20241118,175700,20991346,1079,1079,1079,1079,0
20241118,175600,20991346,1079,1079,1079,1079,0
20241118,175500,20991346,1079,1079,1079,1079,0
20241118,175400,20991346,1079,1079,1079,1079,0
20241118,175300,20991346,1079,1079,1079,1079,0
20241118,175200,20991346,1079,1079,1079,1079,0
20241118,175100,20991346,1079,1079,1079,1079,0
20241118,175000,20991346,1079,1079,1079,1079,0
20241118,174900,20991346,1079,1079,1079,1079,0
20241118,174800,20991346,1079,1079,1079,1079,0
20241118,174700,20991346,1079,1079,1079,1079,0
20241118,174600,20991346,1079,1079,1079,1079,0
20241118,174500,20991346,1079,1079,1079,1079,0
20241118,174400,20991346,1079,1079,1079,1079,0
20241118,174300,20991346,1079,1079,1079,1079,0
20241118,174200,20991346,1079,1079,1079,1079,0
20241118,174100,20991346,1079,1079,1079,1079,0
20241118,174000,20991346,1079,1079,1079,1079,0
20241118,173900,20991346,1079,1079,1079,1079,0
20241118,173800,20991346,1079,1079,1079,1079,0
20241118,173700,20991346,1079,1079,1079,1079,0
20241118,173600,20991346,1079,1079,1079,1079,0
20241118,173500,20991346,1079,1079,1079,1079,0
20241118,173400,20991346,1079,1079,1079,1079,0
20241118,173300,20991346,1079,1079,1079,1079,0
20241118,173200,20991346,1079,1079,1079,1079,0
20241118,173100,20991346,1079,1079,1079,1079,0
20241118,173000,20991346,1079,1079,1079,1079,0
20241118,172900,20991346,1079,1079,1079,1079,0
20241118,172800,20991346,1079,1079,1079,1079,4
20241118,172700,20991346,1079,1079,1079,1079,0
20241118,172600,20991346,1079,1079,1079,1079,0
20241118,172500,20991346,1079,1079,1079,1079,0
20241118,172400,20991346,1079,1079,1079,1079,0
20241118,172300,20991346,1079,1079,1079,1079,0
20241118,172200,20991346,1079,1079,1079,1079,0
20241118,172100,20991346,1079,1079,1079,1079,0
20241118,172000,20991346,1079,1079,1079,1079,0
20241118,171900,20991346,1079,1079,1079,1079,0
20241118,171800,20991346,1079,1079,1079,1079,0
20241118,171700,20991346,1079,1079,1079,1079,0
20241118,171600,20991346,1079,1079,1079,1079,0
20241118,171500,20991346,1079,1079,1079,1079,0
20241118,171400,20991346,1079,1079,1079,1079,0
20241118,171300,20991346,1079,1079,1079,1079,0
20241118,171200,20991346,1079,1079,1079,1079,0
20241118,171100,20991346,1079,1079,1079,1079,0
20241118,171000,20991346,1079,1079,1079,1079,0
20241118,170900,20991346,1079,1079,1079,1079,0
20241118,170800,20991346,1079,1079,1079,1079,0
20241118,170700,20991346,1079,1079,1079,1079,0
20241118,170600,20991346,1079,1079,1079,1079,0
20241118,170500,20991346,1079,1079,1079,1079,0
20241118,170400,20991346,1079,1079,1079,1079,0
20241118,170300,20991346,1079,1079,1079,1079,0
20241118,170200,20991346,1079,1079,1079,1079,0
20241118,170100,20991346,1079,1079,1079,1079,0
20241118,170000,20991346,1079,1079,1079,1079,0
20241118,165900,20991346,1079,1079,1079,1079,0
20241118,165800,20991346,1079,1079,1079,1079,4
20241118,165700,20991346,1079,1079,1079,1079,0
20241118,165600,20991346,1079,1079,1079,1079,0
20241118,165500,20991346,1079,1079,1079,1079,0
20241118,165400,20991346,1079,1079,1079,1079,0
20241118,165300,20991346,1079,1079,1079,1079,0
20241118,165200,20991346,1079,1079,1079,1079,0
20241118,165100,20991346,1079,1079,1079,1079,0
20241118,165000,20991346,1079,1079,1079,1079,0
20241118,164900,20991346,1079,1079,1079,1079,0
20241118,164800,20991346,1079,1079,1079,1079,0
20241118,164700,20991346,1079,1079,1079,1079,0
20241118,164600,20991346,1079,1079,1079,1079,0
20241118,164500,20991346,1079,1079,1079,1079,0
20241118,164400,20991346,1079,1079,1079,1079,0
20241118,164300,20991346,1079,1079,1079,1079,0
20241118,164200,20991346,1079,1079,1079,1079,0
20241118,164100,20991346,1079,1079,1079,1079,0
20241118,164000,20991346,1079,1079,1079,1079,0
20241118,163900,20991346,1079,1079,1079,1079,0
20241118,163800,20991346,1079,1079,1079,1079,0
20241118,163700,20991346,1079,1079,1079,1079,0
20241118,163600,20991346,1079,1079,1079,1079,0
20241118,163500,20991346,1079,1079,1079,1079,0
20241118,163400,20991346,1079,1079,1079,1079,0
20241118,163300,20991346,1079,1079,1079,1079,0
20241118,163200,20991346,1079,1079,1079,1079,0
20241118,163100,20991346,1079,1079,1079,1079,0
20241118,163000,20991346,1079,1079,1079,1079,0
20241118,162900,20991346,1079,1079,1079,1079,0
20241118,162800,20991346,1079,1079,1079,1079,4
20241118,162700,20991346,1079,1079,1079,1079,0
20241118,162600,20991346,1079,1079,1079,1079,0
20241118,162500,20991346,1079,1079,1079,1079,0
20241118,162400,20991346,1079,1079,1079,1079,0
20241118,162300,20991346,1079,1079,1079,1079,0
20241118,162200,20991346,1079,1079,1079,1079,0
20241118,162100,20991346,1079,1079,1079,1079,0
20241118,162000,20991346,1079,1079,1079,1079,0
20241118,161900,20991346,1079,1079,1079,1079,0
20241118,161800,20991346,1079,1079,1079,1079,0
20241118,161700,20991346,1079,1079,1079,1079,0
20241118,161600,20991346,1079,1079,1079,1079,0
20241118,161500,20991346,1079,1079,1079,1079,0
20241118,161400,20991346,1079,1079,1079,1079,0
20241118,161300,20991346,1079,1079,1079,1079,0
20241118,161200,20991346,1079,1079,1079,1079,0
20241118,161100,20991346,1079,1079,1079,1079,0
20241118,161000,20991346,1079,1079,1079,1079,0
20241118,160900,20991346,1079,1079,1079,1079,0
20241118,160800,20991346,1079,1079,1079,1079,0
20241118,160700,20991346,1079,1079,1079,1079,0
20241118,160600,20991346,1079,1079,1079,1079,0
20241118,160500,20991346,1079,1079,1079,1079,0
20241118,160400,20991346,1079,1079,1079,1079,0
20241118,160300,20991346,1079,1079,1079,1079,0
20241118,160200,20991346,1079,1079,1079,1079,0
20241118,160100,20991346,1079,1079,1079,1079,0
20241118,160000,20991346,1079,1079,1079,1079,0
20241118,155900,20991346,1079,1079,1079,1079,0
20241118,155800,20991346,1079,1079,1079,1079,4
20241118,155700,20991346,1079,1079,1079,1079,0
20241118,155600,20991346,1079,1079,1079,1079,0
20241118,155500,20991346,1079,1079,1079,1079,0
20241118,155400,20991346,1079,1079,1079,1079,0
20241118,155300,20991346,1079,1079,1079,1079,0
20241118,155200,20991346,1079,1079,1079,1079,0
20241118,155100,20991346,1079,1079,1079,1079,0
20241118,155000,20991346,1079,1079,1079,1079,0
20241118,154900,20991346,1079,1079,1079,1079,0
20241118,154800,20991346,1079,1079,1079,1079,0
20241118,154700,20991346,1079,1079,1079,1079,0
20241118,154600,20991346,1079,1079,1079,1079,0
20241118,154500,20991346,1079,1079,1079,1079,0
20241118,154400,20991346,1079,1079,1079,1079,0
20241118,154300,20991346,1079,1079,1079,1079,0
20241118,154200,20991346,1079,1079,1079,1079,0
20241118,154100,20991346,1079,1079,1079,1079,0
20241118,154000,20991346,1079,1079,1079,1079,0
20241118,153900,20991346,1079,1079,1079,1079,0
20241118,153800,20991346,1079,1079,1079,1079,0
20241118,153700,20991346,1079,1079,1079,1079,0
20241118,153600,20991346,1079,1079,1079,1079,0
20241118,153500,20991346,1079,1079,1079,1079,0
20241118,153400,20991346,1079,1079,1079,1079,0
20241118,153300,20991346,1079,1079,1079,1079,0
20241118,153200,20991346,1079,1079,1079,1079,0
20241118,153100,20991346,1079,1079,1079,1079,0
20241118,153000,20991346,1079,1079,1079,1079,4
20241118,152900,20987030,1080,1080,1080,1080,0
20241118,152800,20987030,1080,1080,1080,1080,0
20241118,152700,20987030,1080,1080,1080,1080,0
20241118,152600,20987030,1080,1080,1080,1080,0
20241118,152500,20987030,1080,1080,1080,1080,0
20241118,152400,20987030,1080,1080,1080,1080,0
20241118,152300,20987030,1080,1080,1080,1080,0
20241118,152200,20987030,1080,1080,1080,1080,0
20241118,152100,20987030,1080,1080,1080,1080,0
20241118,152000,20987030,1080,1080,1080,1080,0
20241118,151900,20987030,1080,1080,1080,1080,0
20241118,151800,20987030,1080,1080,1080,1080,1
20241118,151700,20985950,1080,1080,1080,1080,0
20241118,151600,20985950,1080,1080,1080,1080,0
20241118,151500,20985950,1080,1080,1080,1080,0
20241118,151400,20985950,1080,1080,1080,1080,0
20241118,151300,20985950,1080,1080,1080,1080,7300
20241118,151200,13101950,1079,1079,1079,1079,0
20241118,151100,13101950,1079,1079,1079,1079,17
20241118,151000,13083607,1088,1088,1088,1088,0
20241118,150900,13083607,1088,1088,1088,1088,0
20241118,150800,13083607,1088,1088,1088,1088,0
20241118,150700,13083607,1088,1088,1088,1088,0
20241118,150600,13083607,1088,1088,1088,1088,0
20241118,150500,13083607,1088,1088,1088,1088,0
20241118,150400,13083607,1088,1088,1088,1088,0
20241118,150300,13083607,1088,1088,1088,1088,4585
20241118,150200,8095127,1090,1090,1090,1090,0
20241118,150100,8095127,1090,1090,1090,1090,0
20241118,150000,8095127,1090,1090,1090,1090,0
20241118,145900,8095127,1090,1090,1090,1090,0
20241118,145800,8095127,1090,1090,1090,1090,0
20241118,145700,8095127,1090,1090,1090,1090,0
20241118,145600,8095127,1090,1090,1090,1090,10
20241118,145500,8084227,1088,1088,1088,1088,0
20241118,145400,8084227,1088,1088,1088,1088,0
20241118,145300,8084227,1088,1088,1088,1088,99
20241118,145200,7976515,1088,1088,1088,1088,901
20241118,145100,6996227,1088,1088,1088,1088,99
20241118,145000,6888515,1090,1090,1090,1090,902
20241118,144900,5905335,1090,1090,1090,1090,0
20241118,144800,5905335,1090,1090,1090,1090,0
20241118,144700,5905335,1090,1090,1090,1090,0
20241118,144600,5905335,1090,1090,1090,1090,0
20241118,144500,5905335,1090,1090,1090,1090,0
20241118,144400,5905335,1090,1090,1090,1090,0
20241118,144300,5905335,1090,1090,1090,1090,0
20241118,144200,5905335,1090,1090,1090,1090,0
20241118,144100,5905335,1090,1090,1090,1090,0
20241118,144000,5905335,1090,1090,1090,1090,98
20241118,143900,5798515,1090,1090,1090,1090,0
20241118,143800,5798515,1090,1090,1090,1090,0
20241118,143700,5798515,1090,1090,1090,1090,1
20241118,143600,5797425,1079,1079,1079,1079,0
20241118,143500,5797425,1079,1079,1079,1079,0
20241118,143400,5797425,1079,1079,1079,1079,0
20241118,143300,5797425,1079,1079,1079,1079,0
20241118,143200,5797425,1079,1079,1079,1079,18
20241118,143100,5778003,1090,1090,1090,1090,0
20241118,143000,5778003,1090,1090,1090,1090,0
20241118,142900,5778003,1090,1090,1090,1090,0
20241118,142800,5778003,1090,1090,1090,1090,0
20241118,142700,5778003,1090,1090,1090,1090,0
20241118,142600,5778003,1090,1090,1090,1090,0
20241118,142500,5778003,1090,1090,1090,1090,0
20241118,142400,5778003,1090,1090,1090,1090,0
20241118,142300,5778003,1090,1090,1090,1090,0
20241118,142200,5778003,1090,1090,1090,1090,0
20241118,142100,5778003,1090,1090,1090,1090,0
20241118,142000,5778003,1090,1090,1090,1090,0
20241118,141900,5778003,1090,1090,1090,1090,0
20241118,141800,5778003,1090,1090,1090,1090,0
20241118,141700,5778003,1090,1090,1090,1090,400
20241118,141600,5342003,1090,1090,1090,1090,0
20241118,141500,5342003,1090,1090,1090,1090,0
20241118,141400,5342003,1090,1089,1090,1089,1000
20241118,141300,4252006,1090,1090,1090,1090,0
20241118,141200,4252006,1090,1090,1090,1090,0
20241118,141100,4252006,1090,1090,1090,1090,0
20241118,141000,4252006,1090,1090,1090,1090,0
20241118,140900,4252006,1090,1090,1090,1090,0
20241118,140800,4252006,1090,1090,1090,1090,0
20241118,140700,4252006,1090,1087,1090,1087,40
20241118,140600,4208499,1087,1080,1087,1080,700
20241118,140500,3449622,1080,1086,1086,1080,1028
20241118,140400,2333382,1080,1080,1080,1080,0
20241118,140300,2333382,1080,1080,1080,1080,0
20241118,140200,2333382,1080,1080,1080,1080,0
20241118,140100,2333382,1080,1080,1080,1080,0
20241118,140000,2333382,1080,1080,1080,1080,0
20241118,135900,2333382,1080,1080,1080,1080,0
20241118,135800,2333382,1080,1080,1080,1080,0
20241118,135700,2333382,1080,1080,1080,1080,0
20241118,135600,2333382,1080,1080,1080,1080,0
20241118,135500,2333382,1080,1080,1080,1080,0
20241118,135400,2333382,1080,1080,1080,1080,0
20241118,135300,2333382,1080,1080,1080,1080,0
20241118,135200,2333382,1080,1080,1080,1080,0
20241118,135100,2333382,1080,1080,1080,1080,0
20241118,135000,2333382,1080,1080,1080,1080,0
20241118,134900,2333382,1080,1080,1080,1080,0
20241118,134800,2333382,1080,1080,1080,1080,0
20241118,134700,2333382,1080,1080,1080,1080,0
20241118,134600,2333382,1080,1080,1080,1080,0
20241118,134500,2333382,1080,1080,1080,1080,0
20241118,134400,2333382,1080,1080,1080,1080,0
20241118,134300,2333382,1080,1080,1080,1080,0
20241118,134200,2333382,1080,1080,1080,1080,0
20241118,134100,2333382,1080,1080,1080,1080,0
20241118,134000,2333382,1080,1080,1080,1080,0
20241118,133900,2333382,1080,1080,1080,1080,0
20241118,133800,2333382,1080,1080,1080,1080,0
20241118,133700,2333382,1080,1080,1080,1080,0
20241118,133600,2333382,1080,1080,1080,1080,0
20241118,133500,2333382,1080,1080,1080,1080,0
20241118,133400,2333382,1080,1080,1080,1080,0
20241118,133300,2333382,1080,1080,1080,1080,0
20241118,133200,2333382,1080,1080,1080,1080,0
20241118,133100,2333382,1080,1080,1080,1080,0
20241118,133000,2333382,1080,1080,1080,1080,0
20241118,132900,2333382,1080,1080,1080,1080,1
20241118,132800,2332302,1080,1080,1080,1080,0
20241118,132700,2332302,1080,1080,1080,1080,0
20241118,132600,2332302,1080,1080,1080,1080,0
20241118,132500,2332302,1080,1080,1080,1080,0
20241118,132400,2332302,1080,1080,1080,1080,0
20241118,132300,2332302,1080,1080,1080,1080,0
20241118,132200,2332302,1080,1080,1080,1080,0
20241118,132100,2332302,1080,1080,1080,1080,0
20241118,132000,2332302,1080,1080,1080,1080,0
20241118,131900,2332302,1080,1080,1080,1080,0
20241118,131800,2332302,1080,1080,1080,1080,0
20241118,131700,2332302,1080,1080,1080,1080,0
20241118,131600,2332302,1080,1080,1080,1080,0
20241118,131500,2332302,1080,1080,1080,1080,0
20241118,131400,2332302,1080,1080,1080,1080,0
20241118,131300,2332302,1080,1080,1080,1080,0
20241118,131200,2332302,1080,1080,1080,1080,0
20241118,131100,2332302,1080,1080,1080,1080,0
20241118,131000,2332302,1080,1080,1080,1080,0
20241118,130900,2332302,1080,1080,1080,1080,0
20241118,130800,2332302,1080,1080,1080,1080,0
20241118,130700,2332302,1080,1080,1080,1080,0
20241118,130600,2332302,1080,1080,1080,1080,0
20241118,130500,2332302,1080,1080,1080,1080,0
20241118,130400,2332302,1080,1080,1080,1080,0
20241118,130300,2332302,1080,1080,1080,1080,0
20241118,130200,2332302,1080,1080,1080,1080,0
20241118,130100,2332302,1080,1080,1080,1080,0
20241118,130000,2332302,1080,1080,1080,1080,0
20241118,125900,2332302,1080,1080,1080,1080,0
20241118,125800,2332302,1080,1080,1080,1080,0
20241118,125700,2332302,1080,1080,1080,1080,0
20241118,125600,2332302,1080,1080,1080,1080,0
20241118,125500,2332302,1080,1080,1080,1080,0
20241118,125400,2332302,1080,1080,1080,1080,0
20241118,125300,2332302,1080,1080,1080,1080,0
20241118,125200,2332302,1080,1080,1080,1080,0
20241118,125100,2332302,1080,1080,1080,1080,0
20241118,125000,2332302,1080,1086,1086,1080,109
20241118,124900,2213988,1085,1085,1085,1085,0
20241118,124800,2213988,1085,1085,1085,1085,0
20241118,124700,2213988,1085,1085,1085,1085,0
20241118,124600,2213988,1085,1085,1085,1085,0
20241118,124500,2213988,1085,1085,1085,1085,0
20241118,124400,2213988,1085,1085,1085,1085,0
20241118,124300,2213988,1085,1085,1085,1085,0
20241118,124200,2213988,1085,1085,1085,1085,0
20241118,124100,2213988,1085,1085,1085,1085,0
20241118,124000,2213988,1085,1085,1085,1085,0
20241118,123900,2213988,1085,1085,1085,1085,0
20241118,123800,2213988,1085,1085,1085,1085,0
20241118,123700,2213988,1085,1085,1085,1085,0
20241118,123600,2213988,1085,1085,1085,1085,0
20241118,123500,2213988,1085,1085,1085,1085,0
20241118,123400,2213988,1085,1085,1085,1085,0
20241118,123300,2213988,1085,1085,1085,1085,0
20241118,123200,2213988,1085,1085,1085,1085,0
20241118,123100,2213988,1085,1085,1085,1085,0
20241118,123000,2213988,1085,1085,1085,1085,0
20241118,122900,2213988,1085,1085,1085,1085,0
20241118,122800,2213988,1085,1085,1085,1085,0
20241118,122700,2213988,1085,1085,1085,1085,0
20241118,122600,2213988,1085,1085,1085,1085,0
20241118,122500,2213988,1085,1085,1085,1085,0
20241118,122400,2213988,1085,1085,1085,1085,0
20241118,122300,2213988,1085,1085,1085,1085,0
20241118,122200,2213988,1085,1085,1085,1085,0
20241118,122100,2213988,1085,1085,1085,1085,0
20241118,122000,2213988,1085,1085,1085,1085,0
20241118,121900,2213988,1085,1085,1085,1085,100
20241118,121800,2105488,1087,1087,1087,1087,0
20241118,121700,2105488,1087,1087,1087,1087,0
20241118,121600,2105488,1087,1087,1087,1087,0
20241118,121500,2105488,1087,1087,1087,1087,0
20241118,121400,2105488,1087,1087,1087,1087,0
20241118,121300,2105488,1087,1087,1087,1087,0
20241118,121200,2105488,1087,1087,1087,1087,0
20241118,121100,2105488,1087,1087,1087,1087,0
20241118,121000,2105488,1087,1087,1087,1087,0
20241118,120900,2105488,1087,1087,1087,1087,0
20241118,120800,2105488,1087,1087,1087,1087,0
20241118,120700,2105488,1087,1087,1087,1087,0
20241118,120600,2105488,1087,1087,1087,1087,0
20241118,120500,2105488,1087,1087,1087,1087,0
20241118,120400,2105488,1087,1087,1087,1087,0
20241118,120300,2105488,1087,1087,1087,1087,0
20241118,120200,2105488,1087,1087,1087,1087,0
20241118,120100,2105488,1087,1087,1087,1087,0
20241118,120000,2105488,1087,1087,1087,1087,0
20241118,115900,2105488,1087,1087,1087,1087,0
20241118,115800,2105488,1087,1087,1087,1087,0
20241118,115700,2105488,1087,1087,1087,1087,0
20241118,115600,2105488,1087,1087,1087,1087,0
20241118,115500,2105488,1087,1087,1087,1087,0
20241118,115400,2105488,1087,1087,1087,1087,0
20241118,115300,2105488,1087,1087,1087,1087,0
20241118,115200,2105488,1087,1087,1087,1087,0
20241118,115100,2105488,1087,1087,1087,1087,0
20241118,115000,2105488,1087,1087,1087,1087,0
20241118,114900,2105488,1087,1087,1087,1087,0
20241118,114800,2105488,1087,1087,1087,1087,0
20241118,114700,2105488,1087,1087,1087,1087,0
20241118,114600,2105488,1087,1087,1087,1087,0
20241118,114500,2105488,1087,1087,1087,1087,0
20241118,114400,2105488,1087,1087,1087,1087,0
20241118,114300,2105488,1087,1087,1087,1087,0
20241118,114200,2105488,1087,1087,1087,1087,0
20241118,114100,2105488,1087,1087,1087,1087,0
20241118,114000,2105488,1087,1087,1087,1087,0
20241118,113900,2105488,1087,1087,1087,1087,0
20241118,113800,2105488,1087,1087,1087,1087,0
20241118,113700,2105488,1087,1087,1087,1087,0
20241118,113600,2105488,1087,1087,1087,1087,825
20241118,113500,1208713,1087,1087,1087,1087,0
20241118,113400,1208713,1087,1087,1087,1087,0
20241118,113300,1208713,1087,1087,1087,1087,0
20241118,113200,1208713,1087,1087,1087,1087,0
20241118,113100,1208713,1087,1087,1087,1087,0
20241118,113000,1208713,1087,1087,1087,1087,0
20241118,112900,1208713,1087,1087,1087,1087,275
20241118,112800,909788,1087,1087,1087,1087,0
20241118,112700,909788,1087,1087,1087,1087,0
20241118,112600,909788,1087,1087,1087,1087,0
20241118,112500,909788,1087,1087,1087,1087,0
20241118,112400,909788,1087,1087,1087,1087,0
20241118,112300,909788,1087,1087,1087,1087,0
20241118,112200,909788,1087,1087,1087,1087,5
20241118,112100,904353,1087,1087,1087,1087,0
20241118,112000,904353,1087,1087,1087,1087,0
20241118,111900,904353,1087,1087,1087,1087,0
20241118,111800,904353,1087,1087,1087,1087,0
20241118,111700,904353,1087,1087,1087,1087,0
20241118,111600,904353,1087,1087,1087,1087,0
20241118,111500,904353,1087,1087,1087,1087,0
20241118,111400,904353,1087,1087,1087,1087,0
20241118,111300,904353,1087,1087,1087,1087,0
20241118,111200,904353,1087,1087,1087,1087,0
20241118,111100,904353,1087,1087,1087,1087,0
20241118,111000,904353,1087,1087,1087,1087,0
20241118,110900,904353,1087,1087,1087,1087,0
20241118,110800,904353,1087,1087,1087,1087,0
20241118,110700,904353,1087,1087,1087,1087,0
20241118,110600,904353,1087,1087,1087,1087,0
20241118,110500,904353,1087,1087,1087,1087,0
20241118,110400,904353,1087,1087,1087,1087,0
20241118,110300,904353,1087,1087,1087,1087,0
20241118,110200,904353,1087,1087,1087,1087,0
20241118,110100,904353,1087,1087,1087,1087,0
20241118,110000,904353,1087,1087,1087,1087,0
20241118,105900,904353,1087,1087,1087,1087,0
20241118,105800,904353,1087,1087,1087,1087,0
20241118,105700,904353,1087,1087,1087,1087,0
20241118,105600,904353,1087,1087,1087,1087,0
20241118,105500,904353,1087,1087,1087,1087,1
20241118,105400,903266,1080,1087,1087,1080,2
20241118,105300,901099,1078,1078,1078,1078,0
20241118,105200,901099,1078,1078,1078,1078,7
20241118,105100,893553,1088,1088,1088,1088,0
20241118,105000,893553,1088,1088,1088,1088,0
20241118,104900,893553,1088,1088,1088,1088,0
20241118,104800,893553,1088,1088,1088,1088,1
20241118,104700,892465,1088,1088,1088,1088,0
20241118,104600,892465,1088,1088,1088,1088,0
20241118,104500,892465,1088,1088,1088,1088,1
20241118,104400,891377,1087,1087,1087,1087,0
20241118,104300,891377,1087,1087,1087,1087,0
20241118,104200,891377,1087,1087,1087,1087,0
20241118,104100,891377,1087,1087,1087,1087,0
20241118,104000,891377,1087,1087,1087,1087,0
20241118,103900,891377,1087,1087,1087,1087,0
20241118,103800,891377,1087,1087,1087,1087,0
20241118,103700,891377,1087,1087,1087,1087,0
20241118,103600,891377,1087,1087,1087,1087,0
20241118,103500,891377,1087,1087,1087,1087,0
20241118,103400,891377,1087,1087,1087,1087,0
20241118,103300,891377,1087,1087,1087,1087,0
20241118,103200,891377,1087,1087,1087,1087,0
20241118,103100,891377,1087,1087,1087,1087,0
20241118,103000,891377,1087,1087,1087,1087,0
20241118,102900,891377,1087,1087,1087,1087,0
20241118,102800,891377,1087,1087,1087,1087,0
20241118,102700,891377,1087,1087,1087,1087,0
20241118,102600,891377,1087,1087,1087,1087,0
20241118,102500,891377,1087,1087,1087,1087,0
20241118,102400,891377,1087,1087,1087,1087,0
20241118,102300,891377,1087,1087,1087,1087,0
20241118,102200,891377,1087,1087,1087,1087,0
20241118,102100,891377,1087,1087,1087,1087,0
20241118,102000,891377,1087,1087,1087,1087,0
20241118,101900,891377,1087,1087,1087,1087,0
20241118,101800,891377,1087,1087,1087,1087,0
20241118,101700,891377,1087,1087,1087,1087,0
20241118,101600,891377,1087,1087,1087,1087,0
20241118,101500,891377,1087,1087,1087,1087,0
20241118,101400,891377,1087,1087,1087,1087,0
20241118,101300,891377,1087,1087,1087,1087,0
20241118,101200,891377,1087,1087,1087,1087,0
20241118,101100,891377,1087,1087,1087,1087,0
20241118,101000,891377,1087,1087,1087,1087,0
20241118,100900,891377,1087,1087,1087,1087,550
20241118,100800,293527,1078,1078,1078,1078,0
20241118,100700,293527,1078,1078,1078,1078,0
20241118,100600,293527,1078,1078,1078,1078,0
20241118,100500,293527,1078,1078,1078,1078,0
20241118,100400,293527,1078,1078,1078,1078,0
20241118,100300,293527,1078,1078,1078,1078,0
20241118,100200,293527,1078,1078,1078,1078,0
20241118,100100,293527,1078,1078,1078,1078,0
20241118,100000,293527,1078,1078,1078,1078,0
20241118,095900,293527,1078,1078,1078,1078,0
20241118,095800,293527,1078,1078,1078,1078,0
20241118,095700,293527,1078,1078,1078,1078,1
20241118,095600,292449,1077,1077,1077,1077,0
20241118,095500,292449,1077,1077,1077,1077,0
20241118,095400,292449,1077,1077,1077,1077,0
20241118,095300,292449,1077,1077,1077,1077,0
20241118,095200,292449,1077,1077,1077,1077,0
20241118,095100,292449,1077,1087,1087,1077,95
20241118,095000,189274,1087,1087,1087,1087,0
20241118,094900,189274,1087,1087,1087,1087,0
20241118,094800,189274,1087,1087,1087,1087,2
20241118,094700,187100,1087,1087,1087,1087,3
20241118,094600,183839,1087,1087,1087,1087,0
20241118,094500,183839,1087,1087,1087,1087,0
20241118,094400,183839,1087,1087,1087,1087,0
20241118,094300,183839,1087,1087,1087,1087,0
20241118,094200,183839,1087,1087,1087,1087,0
20241118,094100,183839,1087,1087,1087,1087,0
20241118,094000,183839,1087,1087,1087,1087,0
20241118,093900,183839,1087,1087,1087,1087,0
20241118,093800,183839,1087,1087,1087,1087,0
20241118,093700,183839,1087,1087,1087,1087,0
20241118,093600,183839,1087,1087,1087,1087,0
20241118,093500,183839,1087,1087,1087,1087,0
20241118,093400,183839,1087,1087,1087,1087,0
20241118,093300,183839,1087,1087,1087,1087,0
20241118,093200,183839,1087,1087,1087,1087,0
20241118,093100,183839,1087,1087,1087,1087,0
20241118,093000,183839,1087,1087,1087,1087,50
20241118,092900,129489,1087,1087,1087,1087,0
20241118,092800,129489,1087,1087,1087,1087,0
20241118,092700,129489,1087,1087,1087,1087,0
20241118,092600,129489,1087,1087,1087,1087,3
20241118,092500,126228,1087,1087,1087,1087,0
20241118,092400,126228,1087,1087,1087,1087,0
20241118,092300,126228,1087,1087,1087,1087,0
20241118,092200,126228,1087,1087,1087,1087,10
20241118,092100,115358,1077,1077,1077,1077,0
20241118,092000,115358,1077,1077,1077,1077,0
20241118,091900,115358,1077,1077,1077,1077,0
20241118,091800,115358,1077,1077,1077,1077,0
20241118,091700,115358,1077,1077,1077,1077,0
20241118,091600,115358,1077,1077,1077,1077,0
20241118,091500,115358,1077,1077,1077,1077,10
20241118,091400,104588,1077,1077,1077,1077,0
20241118,091300,104588,1077,1077,1077,1077,1
20241118,091200,103511,1077,1077,1077,1077,0
20241118,091100,103511,1077,1077,1077,1077,0
20241118,091000,103511,1077,1077,1077,1077,0
20241118,090900,103511,1077,1077,1077,1077,0
20241118,090800,103511,1077,1077,1077,1077,3
20241118,090700,100280,1090,1090,1090,1090,0
20241118,090600,100280,1090,1090,1090,1090,0
20241118,090500,100280,1090,1090,1090,1090,0
20241118,090400,100280,1090,1090,1090,1090,0
20241118,090300,100280,1090,1090,1090,1090,0
20241118,090200,100280,1090,1090,1090,1090,0
20241118,090100,100280,1090,1090,1090,1090,92
20241118,090000,0,1090,1090,1090,1090,0