KissMeData/069460/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,194300,509118367,1234,1234,1234,1234,22876
20241118,194200,509118367,1234,1234,1234,1234,0
20241118,194100,509118367,1234,1234,1234,1234,0
20241118,194000,509118367,1234,1234,1234,1234,0
20241118,193900,509118367,1234,1234,1234,1234,0
20241118,193800,509118367,1234,1234,1234,1234,0
20241118,193700,509118367,1234,1234,1234,1234,0
20241118,193600,509118367,1234,1234,1234,1234,0
20241118,193500,509118367,1234,1234,1234,1234,0
20241118,193400,509118367,1234,1234,1234,1234,0
20241118,193300,509118367,1234,1234,1234,1234,0
20241118,193200,509118367,1234,1234,1234,1234,0
20241118,193100,509118367,1234,1234,1234,1234,0
20241118,193000,509118367,1234,1234,1234,1234,0
20241118,192900,509118367,1234,1234,1234,1234,0
20241118,192800,509118367,1234,1234,1234,1234,0
20241118,192700,509118367,1234,1234,1234,1234,0
20241118,192600,509118367,1234,1234,1234,1234,0
20241118,192500,509118367,1234,1234,1234,1234,0
20241118,192400,509118367,1234,1234,1234,1234,0
20241118,192300,509118367,1234,1234,1234,1234,0
20241118,192200,509118367,1234,1234,1234,1234,0
20241118,192100,509118367,1234,1234,1234,1234,0
20241118,192000,509118367,1234,1234,1234,1234,0
20241118,191900,509118367,1234,1234,1234,1234,0
20241118,191800,509118367,1234,1234,1234,1234,0
20241118,191700,509118367,1234,1234,1234,1234,0
20241118,191600,509118367,1234,1234,1234,1234,0
20241118,191500,509118367,1234,1234,1234,1234,0
20241118,191400,509118367,1234,1234,1234,1234,0
20241118,191300,509118367,1234,1234,1234,1234,22876
20241118,191200,509118367,1234,1234,1234,1234,0
20241118,191100,509118367,1234,1234,1234,1234,0
20241118,191000,509118367,1234,1234,1234,1234,0
20241118,190900,509118367,1234,1234,1234,1234,0
20241118,190800,509118367,1234,1234,1234,1234,0
20241118,190700,509118367,1234,1234,1234,1234,0
20241118,190600,509118367,1234,1234,1234,1234,0
20241118,190500,509118367,1234,1234,1234,1234,0
20241118,190400,509118367,1234,1234,1234,1234,0
20241118,190300,509118367,1234,1234,1234,1234,0
20241118,190200,509118367,1234,1234,1234,1234,0
20241118,190100,509118367,1234,1234,1234,1234,0
20241118,190000,509118367,1234,1234,1234,1234,0
20241118,185900,509118367,1234,1234,1234,1234,0
20241118,185800,509118367,1234,1234,1234,1234,0
20241118,185700,509118367,1234,1234,1234,1234,0
20241118,185600,509118367,1234,1234,1234,1234,0
20241118,185500,509118367,1234,1234,1234,1234,0
20241118,185400,509118367,1234,1234,1234,1234,0
20241118,185300,509118367,1234,1234,1234,1234,0
20241118,185200,509118367,1234,1234,1234,1234,0
20241118,185100,509118367,1234,1234,1234,1234,0
20241118,185000,509118367,1234,1234,1234,1234,0
20241118,184900,509118367,1234,1234,1234,1234,0
20241118,184800,509118367,1234,1234,1234,1234,0
20241118,184700,509118367,1234,1234,1234,1234,0
20241118,184600,509118367,1234,1234,1234,1234,0
20241118,184500,509118367,1234,1234,1234,1234,0
20241118,184400,509118367,1234,1234,1234,1234,0
20241118,184300,509118367,1234,1234,1234,1234,22876
20241118,184200,509118367,1234,1234,1234,1234,0
20241118,184100,509118367,1234,1234,1234,1234,0
20241118,184000,509118367,1234,1234,1234,1234,0
20241118,183900,509118367,1234,1234,1234,1234,0
20241118,183800,509118367,1234,1234,1234,1234,0
20241118,183700,509118367,1234,1234,1234,1234,0
20241118,183600,509118367,1234,1234,1234,1234,0
20241118,183500,509118367,1234,1234,1234,1234,0
20241118,183400,509118367,1234,1234,1234,1234,0
20241118,183300,509118367,1234,1234,1234,1234,0
20241118,183200,509118367,1234,1234,1234,1234,0
20241118,183100,509118367,1234,1234,1234,1234,0
20241118,183000,509118367,1234,1234,1234,1234,0
20241118,182900,509118367,1234,1234,1234,1234,0
20241118,182800,509118367,1234,1234,1234,1234,0
20241118,182700,509118367,1234,1234,1234,1234,0
20241118,182600,509118367,1234,1234,1234,1234,0
20241118,182500,509118367,1234,1234,1234,1234,0
20241118,182400,509118367,1234,1234,1234,1234,0
20241118,182300,509118367,1234,1234,1234,1234,0
20241118,182200,509118367,1234,1234,1234,1234,0
20241118,182100,509118367,1234,1234,1234,1234,0
20241118,182000,509118367,1234,1234,1234,1234,0
20241118,181900,509118367,1234,1234,1234,1234,0
20241118,181800,509118367,1234,1234,1234,1234,0
20241118,181700,509118367,1234,1234,1234,1234,0
20241118,181600,509118367,1234,1234,1234,1234,0
20241118,181500,509118367,1234,1234,1234,1234,0
20241118,181400,509118367,1234,1234,1234,1234,0
20241118,181300,509118367,1234,1234,1234,1234,22876
20241118,181200,509118367,1234,1234,1234,1234,0
20241118,181100,509118367,1234,1234,1234,1234,0
20241118,181000,509118367,1234,1234,1234,1234,0
20241118,180900,509118367,1234,1234,1234,1234,0
20241118,180800,509118367,1234,1234,1234,1234,0
20241118,180700,509118367,1234,1234,1234,1234,0
20241118,180600,509118367,1234,1234,1234,1234,0
20241118,180500,509118367,1234,1234,1234,1234,0
20241118,180400,509118367,1234,1234,1234,1234,0
20241118,180300,509118367,1234,1234,1234,1234,0
20241118,180200,509118367,1234,1234,1234,1234,0
20241118,180100,509118367,1234,1234,1234,1234,0
20241118,180000,509118367,1234,1234,1234,1234,0
20241118,175900,509118367,1234,1234,1234,1234,0
20241118,175800,509118367,1234,1234,1234,1234,0
20241118,175700,509118367,1234,1234,1234,1234,0
20241118,175600,509118367,1234,1234,1234,1234,0
20241118,175500,509118367,1234,1234,1234,1234,0
20241118,175400,509118367,1234,1234,1234,1234,0
20241118,175300,509118367,1234,1234,1234,1234,0
20241118,175200,509118367,1234,1234,1234,1234,0
20241118,175100,509118367,1234,1234,1234,1234,0
20241118,175000,509118367,1234,1234,1234,1234,0
20241118,174900,509118367,1234,1234,1234,1234,0
20241118,174800,509118367,1234,1234,1234,1234,0
20241118,174700,509118367,1234,1234,1234,1234,0
20241118,174600,509118367,1234,1234,1234,1234,0
20241118,174500,509118367,1234,1234,1234,1234,0
20241118,174400,509118367,1234,1234,1234,1234,0
20241118,174300,509118367,1234,1234,1234,1234,22876
20241118,174200,509118367,1234,1234,1234,1234,0
20241118,174100,509118367,1234,1234,1234,1234,0
20241118,174000,509118367,1234,1234,1234,1234,0
20241118,173900,509118367,1234,1234,1234,1234,0
20241118,173800,509118367,1234,1234,1234,1234,0
20241118,173700,509118367,1234,1234,1234,1234,0
20241118,173600,509118367,1234,1234,1234,1234,0
20241118,173500,509118367,1234,1234,1234,1234,0
20241118,173400,509118367,1234,1234,1234,1234,0
20241118,173300,509118367,1234,1234,1234,1234,0
20241118,173200,509118367,1234,1234,1234,1234,0
20241118,173100,509118367,1234,1234,1234,1234,0
20241118,173000,509118367,1234,1234,1234,1234,0
20241118,172900,509118367,1234,1234,1234,1234,0
20241118,172800,509118367,1234,1234,1234,1234,0
20241118,172700,509118367,1234,1234,1234,1234,0
20241118,172600,509118367,1234,1234,1234,1234,0
20241118,172500,509118367,1234,1234,1234,1234,0
20241118,172400,509118367,1234,1234,1234,1234,0
20241118,172300,509118367,1234,1234,1234,1234,0
20241118,172200,509118367,1234,1234,1234,1234,0
20241118,172100,509118367,1234,1234,1234,1234,0
20241118,172000,509118367,1234,1234,1234,1234,0
20241118,171900,509118367,1234,1234,1234,1234,0
20241118,171800,509118367,1234,1234,1234,1234,0
20241118,171700,509118367,1234,1234,1234,1234,0
20241118,171600,509118367,1234,1234,1234,1234,0
20241118,171500,509118367,1234,1234,1234,1234,0
20241118,171400,509118367,1234,1234,1234,1234,0
20241118,171300,509118367,1234,1234,1234,1234,22876
20241118,171200,509118367,1234,1234,1234,1234,0
20241118,171100,509118367,1234,1234,1234,1234,0
20241118,171000,509118367,1234,1234,1234,1234,0
20241118,170900,509118367,1234,1234,1234,1234,0
20241118,170800,509118367,1234,1234,1234,1234,0
20241118,170700,509118367,1234,1234,1234,1234,0
20241118,170600,509118367,1234,1234,1234,1234,0
20241118,170500,509118367,1234,1234,1234,1234,0
20241118,170400,509118367,1234,1234,1234,1234,0
20241118,170300,509118367,1234,1234,1234,1234,0
20241118,170200,509118367,1234,1234,1234,1234,0
20241118,170100,509118367,1234,1234,1234,1234,0
20241118,170000,509118367,1234,1234,1234,1234,0
20241118,165900,509118367,1234,1234,1234,1234,0
20241118,165800,509118367,1234,1234,1234,1234,0
20241118,165700,509118367,1234,1234,1234,1234,0
20241118,165600,509118367,1234,1234,1234,1234,0
20241118,165500,509118367,1234,1234,1234,1234,0
20241118,165400,509118367,1234,1234,1234,1234,0
20241118,165300,509118367,1234,1234,1234,1234,0
20241118,165200,509118367,1234,1234,1234,1234,0
20241118,165100,509118367,1234,1234,1234,1234,0
20241118,165000,509118367,1234,1234,1234,1234,0
20241118,164900,509118367,1234,1234,1234,1234,0
20241118,164800,509118367,1234,1234,1234,1234,0
20241118,164700,509118367,1234,1234,1234,1234,0
20241118,164600,509118367,1234,1234,1234,1234,0
20241118,164500,509118367,1234,1234,1234,1234,0
20241118,164400,509118367,1234,1234,1234,1234,0
20241118,164300,509118367,1234,1234,1234,1234,22876
20241118,164200,509118367,1234,1234,1234,1234,0
20241118,164100,509118367,1234,1234,1234,1234,0
20241118,164000,509118367,1234,1234,1234,1234,0
20241118,163900,509118367,1234,1234,1234,1234,0
20241118,163800,509118367,1234,1234,1234,1234,0
20241118,163700,509118367,1234,1234,1234,1234,0
20241118,163600,509118367,1234,1234,1234,1234,0
20241118,163500,509118367,1234,1234,1234,1234,0
20241118,163400,509118367,1234,1234,1234,1234,0
20241118,163300,509118367,1234,1234,1234,1234,0
20241118,163200,509118367,1234,1234,1234,1234,0
20241118,163100,509118367,1234,1234,1234,1234,0
20241118,163000,509118367,1234,1234,1234,1234,0
20241118,162900,509118367,1234,1234,1234,1234,0
20241118,162800,509118367,1234,1234,1234,1234,0
20241118,162700,509118367,1234,1234,1234,1234,0
20241118,162600,509118367,1234,1234,1234,1234,0
20241118,162500,509118367,1234,1234,1234,1234,0
20241118,162400,509118367,1234,1234,1234,1234,0
20241118,162300,509118367,1234,1234,1234,1234,0
20241118,162200,509118367,1234,1234,1234,1234,0
20241118,162100,509118367,1234,1234,1234,1234,0
20241118,162000,509118367,1234,1234,1234,1234,0
20241118,161900,509118367,1234,1234,1234,1234,0
20241118,161800,509118367,1234,1234,1234,1234,0
20241118,161700,509118367,1234,1234,1234,1234,0
20241118,161600,509118367,1234,1234,1234,1234,0
20241118,161500,509118367,1234,1234,1234,1234,0
20241118,161400,509118367,1234,1234,1234,1234,0
20241118,161300,509118367,1234,1234,1234,1234,22876
20241118,161200,509118367,1234,1234,1234,1234,0
20241118,161100,509118367,1234,1234,1234,1234,0
20241118,161000,509118367,1234,1234,1234,1234,0
20241118,160900,509118367,1234,1234,1234,1234,0
20241118,160800,509118367,1234,1234,1234,1234,0
20241118,160700,509118367,1234,1234,1234,1234,0
20241118,160600,509118367,1234,1234,1234,1234,0
20241118,160500,509118367,1234,1234,1234,1234,0
20241118,160400,509118367,1234,1234,1234,1234,0
20241118,160300,509118367,1234,1234,1234,1234,0
20241118,160200,509118367,1234,1234,1234,1234,0
20241118,160100,509118367,1234,1234,1234,1234,0
20241118,160000,509118367,1234,1234,1234,1234,0
20241118,155900,509118367,1234,1234,1234,1234,0
20241118,155800,509118367,1234,1234,1234,1234,0
20241118,155700,509118367,1234,1234,1234,1234,0
20241118,155600,509118367,1234,1234,1234,1234,0
20241118,155500,509118367,1234,1234,1234,1234,0
20241118,155400,509118367,1234,1234,1234,1234,0
20241118,155300,509118367,1234,1234,1234,1234,0
20241118,155200,509118367,1234,1234,1234,1234,0
20241118,155100,509118367,1234,1234,1234,1234,0
20241118,155000,509118367,1234,1234,1234,1234,0
20241118,154900,509118367,1234,1234,1234,1234,0
20241118,154800,509118367,1234,1234,1234,1234,0
20241118,154700,509118367,1234,1234,1234,1234,0
20241118,154600,509118367,1234,1234,1234,1234,0
20241118,154500,509118367,1234,1234,1234,1234,0
20241118,154400,509118367,1234,1234,1234,1234,0
20241118,154300,509118367,1234,1234,1234,1234,22876
20241118,154200,509118367,1234,1234,1234,1234,0
20241118,154100,509118367,1234,1234,1234,1234,0
20241118,154000,509118367,1234,1234,1234,1234,0
20241118,153900,509118367,1234,1234,1234,1234,0
20241118,153800,509118367,1234,1234,1234,1234,0
20241118,153700,509118367,1234,1234,1234,1234,0
20241118,153600,509118367,1234,1234,1234,1234,0
20241118,153500,509118367,1234,1234,1234,1234,0
20241118,153400,509118367,1234,1234,1234,1234,0
20241118,153300,509118367,1234,1234,1234,1234,0
20241118,153200,509118367,1234,1234,1234,1234,0
20241118,153100,509118367,1234,1234,1234,1234,0
20241118,153000,509118367,1234,1234,1234,1234,22876
20241118,152900,480889383,1229,1229,1229,1229,0
20241118,152800,480889383,1229,1229,1229,1229,0
20241118,152700,480889383,1229,1229,1229,1229,0
20241118,152600,480889383,1229,1229,1229,1229,0
20241118,152500,480889383,1229,1229,1229,1229,0
20241118,152400,480889383,1229,1229,1229,1229,0
20241118,152300,480889383,1229,1229,1229,1229,0
20241118,152200,480889383,1229,1229,1229,1229,0
20241118,152100,480889383,1229,1229,1229,1229,0
20241118,152000,480889383,1229,1229,1229,1229,0
20241118,151900,480889383,1229,1229,1229,1229,0
20241118,151800,480889383,1229,1229,1229,1229,0
20241118,151700,480889383,1229,1229,1229,1229,5500
20241118,151600,474129883,1229,1229,1229,1229,0
20241118,151500,474129883,1229,1226,1229,1226,7000
20241118,151400,465540008,1226,1226,1226,1226,0
20241118,151300,465540008,1226,1226,1226,1226,82
20241118,151200,465439476,1226,1226,1226,1226,0
20241118,151100,465439476,1226,1226,1226,1226,0
20241118,151000,465439476,1226,1226,1226,1226,0
20241118,150900,465439476,1226,1226,1226,1226,0
20241118,150800,465439476,1226,1226,1226,1226,2478
20241118,150700,462401448,1225,1225,1225,1225,1552
20241118,150600,460500248,1225,1225,1225,1225,0
20241118,150500,460500248,1225,1225,1225,1225,0
20241118,150400,460500248,1225,1225,1225,1225,0
20241118,150300,460500248,1225,1225,1225,1225,0
20241118,150200,460500248,1225,1225,1225,1225,0
20241118,150100,460500248,1225,1225,1225,1225,1000
20241118,150000,459275248,1225,1225,1225,1225,0
20241118,145900,459275248,1225,1225,1225,1225,0
20241118,145800,459275248,1225,1222,1225,1222,2
20241118,145700,459272801,1220,1220,1220,1220,0
20241118,145600,459272801,1220,1220,1220,1220,0
20241118,145500,459272801,1220,1220,1220,1220,0
20241118,145400,459272801,1220,1220,1220,1220,0
20241118,145300,459272801,1220,1220,1220,1220,0
20241118,145200,459272801,1220,1220,1220,1220,0
20241118,145100,459272801,1220,1223,1224,1220,8926
20241118,145000,448357395,1223,1223,1223,1223,0
20241118,144900,448357395,1223,1223,1223,1223,1000
20241118,144800,447134395,1220,1219,1220,1218,2563
20241118,144700,444008765,1218,1218,1218,1218,0
20241118,144600,444008765,1218,1218,1218,1218,0
20241118,144500,444008765,1218,1218,1218,1218,0
20241118,144400,444008765,1218,1218,1218,1218,115
20241118,144300,443868695,1220,1220,1220,1220,0
20241118,144200,443868695,1220,1217,1220,1217,2000
20241118,144100,441429199,1217,1217,1217,1217,1000
20241118,144000,440212199,1217,1217,1217,1217,0
20241118,143900,440212199,1217,1217,1217,1217,0
20241118,143800,440212199,1217,1217,1217,1217,0
20241118,143700,440212199,1217,1217,1217,1217,0
20241118,143600,440212199,1217,1217,1217,1217,0
20241118,143500,440212199,1217,1217,1217,1217,0
20241118,143400,440212199,1217,1217,1217,1217,0
20241118,143300,440212199,1217,1217,1217,1217,0
20241118,143200,440212199,1217,1217,1217,1217,0
20241118,143100,440212199,1217,1217,1217,1217,1
20241118,143000,440210982,1214,1214,1214,1214,0
20241118,142900,440210982,1214,1214,1214,1214,0
20241118,142800,440210982,1214,1214,1214,1214,1000
20241118,142700,438996982,1219,1219,1219,1219,0
20241118,142600,438996982,1219,1219,1219,1219,0
20241118,142500,438996982,1219,1219,1219,1219,1
20241118,142400,438995763,1214,1214,1214,1214,0
20241118,142300,438995763,1214,1220,1220,1214,13487
20241118,142200,422582470,1223,1223,1223,1223,0
20241118,142100,422582470,1223,1223,1223,1223,0
20241118,142000,422582470,1223,1223,1223,1223,0
20241118,141900,422582470,1223,1223,1223,1223,0
20241118,141800,422582470,1223,1223,1223,1223,0
20241118,141700,422582470,1223,1223,1223,1223,0
20241118,141600,422582470,1223,1223,1223,1223,0
20241118,141500,422582470,1223,1222,1223,1222,12001
20241118,141400,407906968,1220,1220,1220,1220,0
20241118,141300,407906968,1220,1220,1220,1220,0
20241118,141200,407906968,1220,1220,1220,1220,9117
20241118,141100,396784228,1223,1223,1223,1223,0
20241118,141000,396784228,1223,1223,1223,1223,0
20241118,140900,396784228,1223,1223,1223,1223,0
20241118,140800,396784228,1223,1223,1223,1223,4
20241118,140700,396779336,1223,1223,1223,1223,13
20241118,140600,396763437,1223,1223,1223,1223,0
20241118,140500,396763437,1223,1223,1223,1223,0
20241118,140400,396763437,1223,1223,1223,1223,0
20241118,140300,396763437,1223,1223,1223,1223,0
20241118,140200,396763437,1223,1223,1223,1223,0
20241118,140100,396763437,1223,1223,1223,1223,10
20241118,140000,396751207,1223,1223,1223,1223,0
20241118,135900,396751207,1223,1223,1223,1223,0
20241118,135800,396751207,1223,1223,1223,1223,0
20241118,135700,396751207,1223,1223,1223,1223,0
20241118,135600,396751207,1223,1223,1223,1223,0
20241118,135500,396751207,1223,1223,1223,1223,0
20241118,135400,396751207,1223,1223,1223,1223,10
20241118,135300,396738977,1223,1220,1223,1220,889
20241118,135200,395654394,1220,1220,1220,1220,7826
20241118,135100,386106674,1223,1223,1223,1223,0
20241118,135000,386106674,1223,1220,1223,1219,12223
20241118,134900,371194659,1224,1224,1224,1224,0
20241118,134800,371194659,1224,1224,1224,1224,1
20241118,134700,371193435,1219,1219,1219,1219,2952
20241118,134600,367594947,1219,1219,1219,1219,0
20241118,134500,367594947,1219,1219,1219,1219,0
20241118,134400,367594947,1219,1219,1219,1219,0
20241118,134300,367594947,1219,1219,1219,1219,0
20241118,134200,367594947,1219,1219,1219,1219,0
20241118,134100,367594947,1219,1219,1219,1219,0
20241118,134000,367594947,1219,1219,1219,1219,0
20241118,133900,367594947,1219,1219,1219,1219,0
20241118,133800,367594947,1219,1219,1219,1219,0
20241118,133700,367594947,1219,1219,1219,1219,1
20241118,133600,367593728,1214,1214,1214,1214,0
20241118,133500,367593728,1214,1223,1223,1214,82212
20241118,133400,267679440,1226,1226,1226,1226,0
20241118,133300,267679440,1226,1226,1226,1226,10
20241118,133200,267667180,1226,1226,1226,1226,0
20241118,133100,267667180,1226,1226,1226,1226,306
20241118,133000,267292024,1226,1226,1226,1226,0
20241118,132900,267292024,1226,1226,1226,1226,0
20241118,132800,267292024,1226,1226,1226,1226,0
20241118,132700,267292024,1226,1226,1226,1226,6
20241118,132600,267284668,1223,1226,1226,1223,121
20241118,132500,267136625,1226,1226,1226,1226,0
20241118,132400,267136625,1226,1226,1226,1226,0
20241118,132300,267136625,1226,1226,1226,1226,0
20241118,132200,267136625,1226,1226,1226,1226,0
20241118,132100,267136625,1226,1226,1226,1226,315
20241118,132000,266750435,1224,1224,1224,1224,0
20241118,131900,266750435,1224,1224,1224,1224,0
20241118,131800,266750435,1224,1224,1224,1224,0
20241118,131700,266750435,1224,1224,1224,1224,1
20241118,131600,266749211,1223,1225,1225,1223,5114
20241118,131500,260484791,1225,1224,1225,1224,1808
20241118,131400,258270024,1223,1220,1224,1220,2159
20241118,131300,255628952,1223,1223,1223,1223,0
20241118,131200,255628952,1223,1223,1223,1223,0
20241118,131100,255628952,1223,1223,1223,1223,0
20241118,131000,255628952,1223,1223,1223,1223,0
20241118,130900,255628952,1223,1223,1223,1223,0
20241118,130800,255628952,1223,1223,1223,1223,0
20241118,130700,255628952,1223,1223,1223,1223,0
20241118,130600,255628952,1223,1223,1223,1223,10
20241118,130500,255616722,1217,1217,1217,1217,0
20241118,130400,255616722,1217,1217,1217,1217,0
20241118,130300,255616722,1217,1217,1217,1217,200
20241118,130200,255373322,1217,1217,1217,1217,0
20241118,130100,255373322,1217,1217,1217,1217,0
20241118,130000,255373322,1217,1217,1217,1217,0
20241118,125900,255373322,1217,1217,1217,1217,0
20241118,125800,255373322,1217,1217,1217,1217,0
20241118,125700,255373322,1217,1217,1217,1217,8
20241118,125600,255363586,1224,1224,1224,1224,0
20241118,125500,255363586,1224,1223,1224,1223,20
20241118,125400,255339122,1223,1223,1223,1223,0
20241118,125300,255339122,1223,1222,1223,1222,200
20241118,125200,255094622,1223,1223,1223,1223,0
20241118,125100,255094622,1223,1223,1223,1223,0
20241118,125000,255094622,1223,1223,1223,1223,1000
20241118,124900,253871622,1223,1223,1223,1223,5000
20241118,124800,247756622,1223,1223,1223,1223,0
20241118,124700,247756622,1223,1219,1223,1219,10443
20241118,124600,235020201,1219,1219,1219,1219,10
20241118,124500,235008011,1219,1219,1219,1219,0
20241118,124400,235008011,1219,1219,1219,1219,0
20241118,124300,235008011,1219,1219,1219,1219,0
20241118,124200,235008011,1219,1219,1219,1219,1
20241118,124100,235006792,1218,1218,1218,1218,0
20241118,124000,235006792,1218,1218,1218,1218,0
20241118,123900,235006792,1218,1218,1218,1218,4144
20241118,123800,229959400,1215,1215,1215,1215,500
20241118,123700,229351900,1215,1215,1215,1215,0
20241118,123600,229351900,1215,1215,1215,1215,0
20241118,123500,229351900,1215,1215,1215,1215,0
20241118,123400,229351900,1215,1215,1215,1215,0
20241118,123300,229351900,1215,1215,1215,1215,0
20241118,123200,229351900,1215,1215,1215,1215,0
20241118,123100,229351900,1215,1215,1215,1215,0
20241118,123000,229351900,1215,1215,1215,1215,0
20241118,122900,229351900,1215,1215,1215,1215,10
20241118,122800,229339750,1214,1214,1214,1214,0
20241118,122700,229339750,1214,1214,1214,1214,0
20241118,122600,229339750,1214,1214,1214,1214,0
20241118,122500,229339750,1214,1214,1214,1214,0
20241118,122400,229339750,1214,1215,1215,1214,2207
20241118,122300,226659445,1216,1216,1216,1216,0
20241118,122200,226659445,1216,1216,1216,1216,0
20241118,122100,226659445,1216,1216,1216,1216,0
20241118,122000,226659445,1216,1218,1218,1216,1966
20241118,121900,224267656,1217,1215,1217,1215,2389
20241118,121800,221361133,1215,1214,1215,1214,6004
20241118,121700,214068276,1212,1213,1213,1212,1116
20241118,121600,212714683,1213,1211,1213,1211,978
20241118,121500,211529048,1210,1209,1210,1208,5488
20241118,121400,204892771,1209,1207,1209,1207,1800
20241118,121300,202718971,1206,1205,1206,1205,3400
20241118,121200,198619671,1205,1204,1205,1203,2502
20241118,121100,195606155,1210,1210,1210,1210,0
20241118,121000,195606155,1210,1210,1210,1210,0
20241118,120900,195606155,1210,1210,1210,1210,0
20241118,120800,195606155,1210,1210,1210,1210,0
20241118,120700,195606155,1210,1210,1210,1210,0
20241118,120600,195606155,1210,1210,1210,1210,0
20241118,120500,195606155,1210,1210,1210,1210,0
20241118,120400,195606155,1210,1202,1210,1202,551
20241118,120300,194939453,1210,1210,1210,1210,0
20241118,120200,194939453,1210,1210,1210,1210,0
20241118,120100,194939453,1210,1210,1210,1210,0
20241118,120000,194939453,1210,1210,1210,1210,0
20241118,115900,194939453,1210,1210,1210,1210,0
20241118,115800,194939453,1210,1210,1210,1210,0
20241118,115700,194939453,1210,1210,1210,1210,0
20241118,115600,194939453,1210,1210,1210,1210,767
20241118,115500,194011383,1210,1210,1210,1210,0
20241118,115400,194011383,1210,1210,1210,1210,0
20241118,115300,194011383,1210,1210,1210,1210,0
20241118,115200,194011383,1210,1210,1210,1210,0
20241118,115100,194011383,1210,1210,1210,1210,0
20241118,115000,194011383,1210,1210,1210,1210,0
20241118,114900,194011383,1210,1210,1210,1210,0
20241118,114800,194011383,1210,1210,1210,1210,0
20241118,114700,194011383,1210,1210,1210,1210,0
20241118,114600,194011383,1210,1202,1210,1201,21641
20241118,114500,167886677,1202,1202,1202,1202,0
20241118,114400,167886677,1202,1204,1204,1202,4459
20241118,114300,162520744,1205,1205,1205,1205,0
20241118,114200,162520744,1205,1205,1205,1205,1005
20241118,114100,161309719,1210,1210,1210,1210,0
20241118,114000,161309719,1210,1210,1210,1210,0
20241118,113900,161309719,1210,1210,1210,1210,0
20241118,113800,161309719,1210,1210,1210,1210,0
20241118,113700,161309719,1210,1210,1210,1210,1
20241118,113600,161308509,1205,1205,1205,1205,0
20241118,113500,161308509,1205,1205,1205,1205,0
20241118,113400,161308509,1205,1205,1205,1205,0
20241118,113300,161308509,1205,1205,1205,1205,5541
20241118,113200,154631604,1205,1205,1205,1205,0
20241118,113100,154631604,1205,1205,1205,1205,0
20241118,113000,154631604,1205,1205,1205,1205,0
20241118,112900,154631604,1205,1205,1205,1205,244
20241118,112800,154337584,1205,1205,1205,1205,0
20241118,112700,154337584,1205,1205,1205,1205,4265
20241118,112600,149198259,1210,1210,1210,1210,0
20241118,112500,149198259,1210,1210,1210,1210,0
20241118,112400,149198259,1210,1210,1210,1210,0
20241118,112300,149198259,1210,1206,1210,1204,5638
20241118,112200,142399097,1207,1207,1207,1207,107
20241118,112100,142269948,1207,1207,1207,1207,0
20241118,112000,142269948,1207,1208,1208,1207,2046
20241118,111900,139799971,1212,1212,1212,1212,1
20241118,111800,139798759,1208,1208,1208,1208,30
20241118,111700,139762519,1212,1212,1212,1212,0
20241118,111600,139762519,1212,1212,1212,1212,1
20241118,111500,139761307,1208,1208,1208,1208,0
20241118,111400,139761307,1208,1208,1208,1208,0
20241118,111300,139761307,1208,1208,1208,1208,2
20241118,111200,139758891,1208,1208,1208,1208,0
20241118,111100,139758891,1208,1208,1208,1208,0
20241118,111000,139758891,1208,1208,1208,1208,0
20241118,110900,139758891,1208,1208,1208,1208,300
20241118,110800,139396491,1208,1208,1208,1208,5
20241118,110700,139390451,1208,1208,1208,1208,250
20241118,110600,139088451,1208,1208,1208,1208,0
20241118,110500,139088451,1208,1209,1209,1208,9200
20241118,110400,127970555,1207,1207,1207,1207,0
20241118,110300,127970555,1207,1207,1207,1207,0
20241118,110200,127970555,1207,1207,1207,1207,101
20241118,110100,127848648,1208,1208,1208,1208,0
20241118,110000,127848648,1208,1208,1208,1208,1831
20241118,105900,125636800,1209,1209,1209,1209,1066
20241118,105800,124348006,1209,1209,1209,1209,0
20241118,105700,124348006,1209,1209,1209,1209,8
20241118,105600,124338334,1208,1209,1209,1208,1000
20241118,105500,123129998,1208,1208,1208,1208,0
20241118,105400,123129998,1208,1208,1208,1208,0
20241118,105300,123129998,1208,1208,1208,1208,10
20241118,105200,123117918,1208,1208,1208,1208,0
20241118,105100,123117918,1208,1210,1210,1208,3775
20241118,105000,118556222,1210,1210,1210,1210,0
20241118,104900,118556222,1210,1210,1210,1210,0
20241118,104800,118556222,1210,1208,1210,1208,693
20241118,104700,117717694,1208,1208,1208,1208,10
20241118,104600,117705614,1208,1208,1208,1208,5000
20241118,104500,111665614,1207,1208,1208,1207,426
20241118,104400,111151007,1208,1207,1209,1207,4577
20241118,104300,105622067,1208,1208,1208,1208,0
20241118,104200,105622067,1208,1208,1208,1208,1
20241118,104100,105620859,1208,1208,1208,1208,1230
20241118,104000,104135019,1210,1210,1210,1210,0
20241118,103900,104135019,1210,1210,1210,1210,0
20241118,103800,104135019,1210,1210,1210,1210,3000
20241118,103700,100505019,1210,1210,1210,1210,0
20241118,103600,100505019,1210,1210,1210,1210,0
20241118,103500,100505019,1210,1210,1210,1210,0
20241118,103400,100505019,1210,1210,1210,1210,2
20241118,103300,100502599,1210,1210,1210,1210,0
20241118,103200,100502599,1210,1210,1210,1210,0
20241118,103100,100502599,1210,1210,1210,1210,0
20241118,103000,100502599,1210,1210,1210,1210,0
20241118,102900,100502599,1210,1210,1210,1210,0
20241118,102800,100502599,1210,1210,1210,1210,7
20241118,102700,100494129,1208,1208,1208,1208,0
20241118,102600,100494129,1208,1208,1208,1208,0
20241118,102500,100494129,1208,1208,1208,1208,0
20241118,102400,100494129,1208,1208,1208,1208,0
20241118,102300,100494129,1208,1208,1208,1208,0
20241118,102200,100494129,1208,1210,1210,1208,5277
20241118,102100,94113513,1211,1211,1211,1211,0
20241118,102000,94113513,1211,1212,1212,1211,1200
20241118,101900,92659213,1214,1214,1214,1214,0
20241118,101800,92659213,1214,1214,1214,1214,0
20241118,101700,92659213,1214,1214,1214,1214,5
20241118,101600,92653143,1214,1214,1214,1214,0
20241118,101500,92653143,1214,1214,1214,1214,0
20241118,101400,92653143,1214,1213,1214,1213,10
20241118,101300,92641006,1214,1214,1214,1214,0
20241118,101200,92641006,1214,1214,1214,1214,2
20241118,101100,92638578,1208,1208,1208,1208,0
20241118,101000,92638578,1208,1208,1208,1208,0
20241118,100900,92638578,1208,1208,1208,1208,20
20241118,100800,92614418,1208,1208,1208,1208,0
20241118,100700,92614418,1208,1208,1208,1208,1
20241118,100600,92613210,1208,1208,1208,1208,16
20241118,100500,92593882,1214,1214,1214,1208,6
20241118,100400,92586604,1208,1208,1208,1208,486
20241118,100300,91999516,1208,1208,1208,1208,1
20241118,100200,91998308,1214,1214,1214,1214,0
20241118,100100,91998308,1214,1214,1214,1214,0
20241118,100000,91998308,1214,1210,1214,1208,17781
20241118,095900,70483244,1209,1210,1210,1209,6430
20241118,095800,62703946,1210,1210,1210,1210,0
20241118,095700,62703946,1210,1210,1210,1210,0
20241118,095600,62703946,1210,1210,1210,1210,0
20241118,095500,62703946,1210,1210,1210,1210,0
20241118,095400,62703946,1210,1211,1211,1210,4000
20241118,095300,57862843,1211,1211,1211,1211,0
20241118,095200,57862843,1211,1211,1211,1211,0
20241118,095100,57862843,1211,1211,1211,1211,0
20241118,095000,57862843,1211,1211,1211,1211,0
20241118,094900,57862843,1211,1211,1211,1211,0
20241118,094800,57862843,1211,1211,1211,1211,284
20241118,094700,57518919,1209,1209,1209,1209,0
20241118,094600,57518919,1209,1209,1209,1209,0
20241118,094500,57518919,1209,1209,1209,1209,0
20241118,094400,57518919,1209,1215,1215,1209,15449
20241118,094300,38818455,1216,1216,1216,1216,1949
20241118,094200,36448471,1216,1216,1216,1216,2486
20241118,094100,33425495,1224,1224,1224,1224,8
20241118,094000,33415703,1224,1224,1224,1224,1
20241118,093900,33414479,1224,1223,1224,1223,1036
20241118,093800,32147415,1223,1223,1223,1223,0
20241118,093700,32147415,1223,1223,1223,1223,10
20241118,093600,32135185,1223,1223,1223,1223,0
20241118,093500,32135185,1223,1223,1223,1223,670
20241118,093400,31315775,1223,1223,1223,1223,0
20241118,093300,31315775,1223,1223,1223,1223,25
20241118,093200,31285200,1223,1223,1223,1223,0
20241118,093100,31285200,1223,1223,1223,1223,1
20241118,093000,31283977,1225,1225,1225,1225,0
20241118,092900,31283977,1225,1225,1225,1225,200
20241118,092800,31038977,1226,1226,1226,1226,0
20241118,092700,31038977,1226,1226,1226,1226,0
20241118,092600,31038977,1226,1211,1226,1210,1139
20241118,092500,29659303,1217,1217,1217,1217,1
20241118,092400,29658086,1218,1218,1227,1210,5557
20241118,092300,22930043,1230,1230,1230,1230,0
20241118,092200,22930043,1230,1218,1230,1218,79
20241118,092100,22833257,1230,1230,1230,1230,100
20241118,092000,22710257,1232,1232,1232,1232,600
20241118,091900,21971057,1232,1232,1233,1232,486
20241118,091800,21371982,1234,1234,1234,1234,0
20241118,091700,21371982,1234,1227,1236,1210,10173
20241118,091600,8829462,1227,1227,1227,1227,0
20241118,091500,8829462,1227,1227,1227,1227,0
20241118,091400,8829462,1227,1227,1227,1227,2
20241118,091300,8827008,1227,1217,1227,1217,959
20241118,091200,7651179,1217,1217,1217,1217,0
20241118,091100,7651179,1217,1217,1217,1217,5
20241118,091000,7645094,1216,1216,1216,1216,44
20241118,090900,7591590,1217,1218,1218,1217,101
20241118,090800,7468672,1222,1222,1222,1222,102
20241118,090700,7344028,1225,1202,1225,1202,1128
20241118,090600,5965172,1227,1227,1227,1227,0
20241118,090500,5965172,1227,1227,1227,1227,1
20241118,090400,5963945,1228,1228,1228,1228,0
20241118,090300,5963945,1228,1228,1228,1228,2
20241118,090200,5961489,1229,1229,1229,1229,2000
20241118,090100,3503489,1230,1230,1230,1228,1398
20241118,090000,1783951,1230,1235,1235,1230,1445