KissMeData/131100/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,201500,94114872,1413,1413,1413,1413,538
20241118,201400,94114872,1413,1413,1413,1413,0
20241118,201300,94114872,1413,1413,1413,1413,0
20241118,201200,94114872,1413,1413,1413,1413,0
20241118,201100,94114872,1413,1413,1413,1413,0
20241118,201000,94114872,1413,1413,1413,1413,0
20241118,200900,94114872,1413,1413,1413,1413,0
20241118,200800,94114872,1413,1413,1413,1413,0
20241118,200700,94114872,1413,1413,1413,1413,0
20241118,200600,94114872,1413,1413,1413,1413,0
20241118,200500,94114872,1413,1413,1413,1413,0
20241118,200400,94114872,1413,1413,1413,1413,0
20241118,200300,94114872,1413,1413,1413,1413,0
20241118,200200,94114872,1413,1413,1413,1413,0
20241118,200100,94114872,1413,1413,1413,1413,0
20241118,200000,94114872,1413,1413,1413,1413,0
20241118,195900,94114872,1413,1413,1413,1413,0
20241118,195800,94114872,1413,1413,1413,1413,0
20241118,195700,94114872,1413,1413,1413,1413,0
20241118,195600,94114872,1413,1413,1413,1413,0
20241118,195500,94114872,1413,1413,1413,1413,0
20241118,195400,94114872,1413,1413,1413,1413,0
20241118,195300,94114872,1413,1413,1413,1413,0
20241118,195200,94114872,1413,1413,1413,1413,0
20241118,195100,94114872,1413,1413,1413,1413,0
20241118,195000,94114872,1413,1413,1413,1413,0
20241118,194900,94114872,1413,1413,1413,1413,0
20241118,194800,94114872,1413,1413,1413,1413,0
20241118,194700,94114872,1413,1413,1413,1413,0
20241118,194600,94114872,1413,1413,1413,1413,0
20241118,194500,94114872,1413,1413,1413,1413,538
20241118,194400,94114872,1413,1413,1413,1413,0
20241118,194300,94114872,1413,1413,1413,1413,0
20241118,194200,94114872,1413,1413,1413,1413,0
20241118,194100,94114872,1413,1413,1413,1413,0
20241118,194000,94114872,1413,1413,1413,1413,0
20241118,193900,94114872,1413,1413,1413,1413,0
20241118,193800,94114872,1413,1413,1413,1413,0
20241118,193700,94114872,1413,1413,1413,1413,0
20241118,193600,94114872,1413,1413,1413,1413,0
20241118,193500,94114872,1413,1413,1413,1413,0
20241118,193400,94114872,1413,1413,1413,1413,0
20241118,193300,94114872,1413,1413,1413,1413,0
20241118,193200,94114872,1413,1413,1413,1413,0
20241118,193100,94114872,1413,1413,1413,1413,0
20241118,193000,94114872,1413,1413,1413,1413,0
20241118,192900,94114872,1413,1413,1413,1413,0
20241118,192800,94114872,1413,1413,1413,1413,0
20241118,192700,94114872,1413,1413,1413,1413,0
20241118,192600,94114872,1413,1413,1413,1413,0
20241118,192500,94114872,1413,1413,1413,1413,0
20241118,192400,94114872,1413,1413,1413,1413,0
20241118,192300,94114872,1413,1413,1413,1413,0
20241118,192200,94114872,1413,1413,1413,1413,0
20241118,192100,94114872,1413,1413,1413,1413,0
20241118,192000,94114872,1413,1413,1413,1413,0
20241118,191900,94114872,1413,1413,1413,1413,0
20241118,191800,94114872,1413,1413,1413,1413,0
20241118,191700,94114872,1413,1413,1413,1413,0
20241118,191600,94114872,1413,1413,1413,1413,0
20241118,191500,94114872,1413,1413,1413,1413,538
20241118,191400,94114872,1413,1413,1413,1413,0
20241118,191300,94114872,1413,1413,1413,1413,0
20241118,191200,94114872,1413,1413,1413,1413,0
20241118,191100,94114872,1413,1413,1413,1413,0
20241118,191000,94114872,1413,1413,1413,1413,0
20241118,190900,94114872,1413,1413,1413,1413,0
20241118,190800,94114872,1413,1413,1413,1413,0
20241118,190700,94114872,1413,1413,1413,1413,0
20241118,190600,94114872,1413,1413,1413,1413,0
20241118,190500,94114872,1413,1413,1413,1413,0
20241118,190400,94114872,1413,1413,1413,1413,0
20241118,190300,94114872,1413,1413,1413,1413,0
20241118,190200,94114872,1413,1413,1413,1413,0
20241118,190100,94114872,1413,1413,1413,1413,0
20241118,190000,94114872,1413,1413,1413,1413,0
20241118,185900,94114872,1413,1413,1413,1413,0
20241118,185800,94114872,1413,1413,1413,1413,0
20241118,185700,94114872,1413,1413,1413,1413,0
20241118,185600,94114872,1413,1413,1413,1413,0
20241118,185500,94114872,1413,1413,1413,1413,0
20241118,185400,94114872,1413,1413,1413,1413,0
20241118,185300,94114872,1413,1413,1413,1413,0
20241118,185200,94114872,1413,1413,1413,1413,0
20241118,185100,94114872,1413,1413,1413,1413,0
20241118,185000,94114872,1413,1413,1413,1413,0
20241118,184900,94114872,1413,1413,1413,1413,0
20241118,184800,94114872,1413,1413,1413,1413,0
20241118,184700,94114872,1413,1413,1413,1413,0
20241118,184600,94114872,1413,1413,1413,1413,0
20241118,184500,94114872,1413,1413,1413,1413,538
20241118,184400,94114872,1413,1413,1413,1413,0
20241118,184300,94114872,1413,1413,1413,1413,0
20241118,184200,94114872,1413,1413,1413,1413,0
20241118,184100,94114872,1413,1413,1413,1413,0
20241118,184000,94114872,1413,1413,1413,1413,0
20241118,183900,94114872,1413,1413,1413,1413,0
20241118,183800,94114872,1413,1413,1413,1413,0
20241118,183700,94114872,1413,1413,1413,1413,0
20241118,183600,94114872,1413,1413,1413,1413,0
20241118,183500,94114872,1413,1413,1413,1413,0
20241118,183400,94114872,1413,1413,1413,1413,0
20241118,183300,94114872,1413,1413,1413,1413,0
20241118,183200,94114872,1413,1413,1413,1413,0
20241118,183100,94114872,1413,1413,1413,1413,0
20241118,183000,94114872,1413,1413,1413,1413,0
20241118,182900,94114872,1413,1413,1413,1413,0
20241118,182800,94114872,1413,1413,1413,1413,0
20241118,182700,94114872,1413,1413,1413,1413,0
20241118,182600,94114872,1413,1413,1413,1413,0
20241118,182500,94114872,1413,1413,1413,1413,0
20241118,182400,94114872,1413,1413,1413,1413,0
20241118,182300,94114872,1413,1413,1413,1413,0
20241118,182200,94114872,1413,1413,1413,1413,0
20241118,182100,94114872,1413,1413,1413,1413,0
20241118,182000,94114872,1413,1413,1413,1413,0
20241118,181900,94114872,1413,1413,1413,1413,0
20241118,181800,94114872,1413,1413,1413,1413,0
20241118,181700,94114872,1413,1413,1413,1413,0
20241118,181600,94114872,1413,1413,1413,1413,0
20241118,181500,94114872,1413,1413,1413,1413,538
20241118,181400,94114872,1413,1413,1413,1413,0
20241118,181300,94114872,1413,1413,1413,1413,0
20241118,181200,94114872,1413,1413,1413,1413,0
20241118,181100,94114872,1413,1413,1413,1413,0
20241118,181000,94114872,1413,1413,1413,1413,0
20241118,180900,94114872,1413,1413,1413,1413,0
20241118,180800,94114872,1413,1413,1413,1413,0
20241118,180700,94114872,1413,1413,1413,1413,0
20241118,180600,94114872,1413,1413,1413,1413,0
20241118,180500,94114872,1413,1413,1413,1413,0
20241118,180400,94114872,1413,1413,1413,1413,0
20241118,180300,94114872,1413,1413,1413,1413,0
20241118,180200,94114872,1413,1413,1413,1413,0
20241118,180100,94114872,1413,1413,1413,1413,0
20241118,180000,94114872,1413,1413,1413,1413,0
20241118,175900,94114872,1413,1413,1413,1413,0
20241118,175800,94114872,1413,1413,1413,1413,0
20241118,175700,94114872,1413,1413,1413,1413,0
20241118,175600,94114872,1413,1413,1413,1413,0
20241118,175500,94114872,1413,1413,1413,1413,0
20241118,175400,94114872,1413,1413,1413,1413,0
20241118,175300,94114872,1413,1413,1413,1413,0
20241118,175200,94114872,1413,1413,1413,1413,0
20241118,175100,94114872,1413,1413,1413,1413,0
20241118,175000,94114872,1413,1413,1413,1413,0
20241118,174900,94114872,1413,1413,1413,1413,0
20241118,174800,94114872,1413,1413,1413,1413,0
20241118,174700,94114872,1413,1413,1413,1413,0
20241118,174600,94114872,1413,1413,1413,1413,0
20241118,174500,94114872,1413,1413,1413,1413,538
20241118,174400,94114872,1413,1413,1413,1413,0
20241118,174300,94114872,1413,1413,1413,1413,0
20241118,174200,94114872,1413,1413,1413,1413,0
20241118,174100,94114872,1413,1413,1413,1413,0
20241118,174000,94114872,1413,1413,1413,1413,0
20241118,173900,94114872,1413,1413,1413,1413,0
20241118,173800,94114872,1413,1413,1413,1413,0
20241118,173700,94114872,1413,1413,1413,1413,0
20241118,173600,94114872,1413,1413,1413,1413,0
20241118,173500,94114872,1413,1413,1413,1413,0
20241118,173400,94114872,1413,1413,1413,1413,0
20241118,173300,94114872,1413,1413,1413,1413,0
20241118,173200,94114872,1413,1413,1413,1413,0
20241118,173100,94114872,1413,1413,1413,1413,0
20241118,173000,94114872,1413,1413,1413,1413,0
20241118,172900,94114872,1413,1413,1413,1413,0
20241118,172800,94114872,1413,1413,1413,1413,0
20241118,172700,94114872,1413,1413,1413,1413,0
20241118,172600,94114872,1413,1413,1413,1413,0
20241118,172500,94114872,1413,1413,1413,1413,0
20241118,172400,94114872,1413,1413,1413,1413,0
20241118,172300,94114872,1413,1413,1413,1413,0
20241118,172200,94114872,1413,1413,1413,1413,0
20241118,172100,94114872,1413,1413,1413,1413,0
20241118,172000,94114872,1413,1413,1413,1413,0
20241118,171900,94114872,1413,1413,1413,1413,0
20241118,171800,94114872,1413,1413,1413,1413,0
20241118,171700,94114872,1413,1413,1413,1413,0
20241118,171600,94114872,1413,1413,1413,1413,0
20241118,171500,94114872,1413,1413,1413,1413,538
20241118,171400,94114872,1413,1413,1413,1413,0
20241118,171300,94114872,1413,1413,1413,1413,0
20241118,171200,94114872,1413,1413,1413,1413,0
20241118,171100,94114872,1413,1413,1413,1413,0
20241118,171000,94114872,1413,1413,1413,1413,0
20241118,170900,94114872,1413,1413,1413,1413,0
20241118,170800,94114872,1413,1413,1413,1413,0
20241118,170700,94114872,1413,1413,1413,1413,0
20241118,170600,94114872,1413,1413,1413,1413,0
20241118,170500,94114872,1413,1413,1413,1413,0
20241118,170400,94114872,1413,1413,1413,1413,0
20241118,170300,94114872,1413,1413,1413,1413,0
20241118,170200,94114872,1413,1413,1413,1413,0
20241118,170100,94114872,1413,1413,1413,1413,0
20241118,170000,94114872,1413,1413,1413,1413,0
20241118,165900,94114872,1413,1413,1413,1413,0
20241118,165800,94114872,1413,1413,1413,1413,0
20241118,165700,94114872,1413,1413,1413,1413,0
20241118,165600,94114872,1413,1413,1413,1413,0
20241118,165500,94114872,1413,1413,1413,1413,0
20241118,165400,94114872,1413,1413,1413,1413,0
20241118,165300,94114872,1413,1413,1413,1413,0
20241118,165200,94114872,1413,1413,1413,1413,0
20241118,165100,94114872,1413,1413,1413,1413,0
20241118,165000,94114872,1413,1413,1413,1413,0
20241118,164900,94114872,1413,1413,1413,1413,0
20241118,164800,94114872,1413,1413,1413,1413,0
20241118,164700,94114872,1413,1413,1413,1413,0
20241118,164600,94114872,1413,1413,1413,1413,0
20241118,164500,94114872,1413,1413,1413,1413,538
20241118,164400,94114872,1413,1413,1413,1413,0
20241118,164300,94114872,1413,1413,1413,1413,0
20241118,164200,94114872,1413,1413,1413,1413,0
20241118,164100,94114872,1413,1413,1413,1413,0
20241118,164000,94114872,1413,1413,1413,1413,0
20241118,163900,94114872,1413,1413,1413,1413,0
20241118,163800,94114872,1413,1413,1413,1413,0
20241118,163700,94114872,1413,1413,1413,1413,0
20241118,163600,94114872,1413,1413,1413,1413,0
20241118,163500,94114872,1413,1413,1413,1413,0
20241118,163400,94114872,1413,1413,1413,1413,0
20241118,163300,94114872,1413,1413,1413,1413,0
20241118,163200,94114872,1413,1413,1413,1413,0
20241118,163100,94114872,1413,1413,1413,1413,0
20241118,163000,94114872,1413,1413,1413,1413,0
20241118,162900,94114872,1413,1413,1413,1413,0
20241118,162800,94114872,1413,1413,1413,1413,0
20241118,162700,94114872,1413,1413,1413,1413,0
20241118,162600,94114872,1413,1413,1413,1413,0
20241118,162500,94114872,1413,1413,1413,1413,0
20241118,162400,94114872,1413,1413,1413,1413,0
20241118,162300,94114872,1413,1413,1413,1413,0
20241118,162200,94114872,1413,1413,1413,1413,0
20241118,162100,94114872,1413,1413,1413,1413,0
20241118,162000,94114872,1413,1413,1413,1413,0
20241118,161900,94114872,1413,1413,1413,1413,0
20241118,161800,94114872,1413,1413,1413,1413,0
20241118,161700,94114872,1413,1413,1413,1413,0
20241118,161600,94114872,1413,1413,1413,1413,0
20241118,161500,94114872,1413,1413,1413,1413,538
20241118,161400,94114872,1413,1413,1413,1413,0
20241118,161300,94114872,1413,1413,1413,1413,0
20241118,161200,94114872,1413,1413,1413,1413,0
20241118,161100,94114872,1413,1413,1413,1413,0
20241118,161000,94114872,1413,1413,1413,1413,0
20241118,160900,94114872,1413,1413,1413,1413,0
20241118,160800,94114872,1413,1413,1413,1413,0
20241118,160700,94114872,1413,1413,1413,1413,0
20241118,160600,94114872,1413,1413,1413,1413,0
20241118,160500,94114872,1413,1413,1413,1413,0
20241118,160400,94114872,1413,1413,1413,1413,0
20241118,160300,94114872,1413,1413,1413,1413,0
20241118,160200,94114872,1413,1413,1413,1413,0
20241118,160100,94114872,1413,1413,1413,1413,0
20241118,160000,94114872,1413,1413,1413,1413,0
20241118,155900,94114872,1413,1413,1413,1413,0
20241118,155800,94114872,1413,1413,1413,1413,0
20241118,155700,94114872,1413,1413,1413,1413,0
20241118,155600,94114872,1413,1413,1413,1413,0
20241118,155500,94114872,1413,1413,1413,1413,0
20241118,155400,94114872,1413,1413,1413,1413,0
20241118,155300,94114872,1413,1413,1413,1413,0
20241118,155200,94114872,1413,1413,1413,1413,0
20241118,155100,94114872,1413,1413,1413,1413,0
20241118,155000,94114872,1413,1413,1413,1413,0
20241118,154900,94114872,1413,1413,1413,1413,0
20241118,154800,94114872,1413,1413,1413,1413,0
20241118,154700,94114872,1413,1413,1413,1413,0
20241118,154600,94114872,1413,1413,1413,1413,0
20241118,154500,94114872,1413,1413,1413,1413,538
20241118,154400,94114872,1413,1413,1413,1413,0
20241118,154300,94114872,1413,1413,1413,1413,0
20241118,154200,94114872,1413,1413,1413,1413,0
20241118,154100,94114872,1413,1413,1413,1413,0
20241118,154000,94114872,1413,1413,1413,1413,0
20241118,153900,94114872,1413,1413,1413,1413,0
20241118,153800,94114872,1413,1413,1413,1413,0
20241118,153700,94114872,1413,1413,1413,1413,0
20241118,153600,94114872,1413,1413,1413,1413,0
20241118,153500,94114872,1413,1413,1413,1413,0
20241118,153400,94114872,1413,1413,1413,1413,0
20241118,153300,94114872,1413,1413,1413,1413,0
20241118,153200,94114872,1413,1413,1413,1413,0
20241118,153100,94114872,1413,1413,1413,1413,0
20241118,153000,94114872,1413,1413,1413,1413,538
20241118,152900,93354678,1415,1415,1415,1415,0
20241118,152800,93354678,1415,1415,1415,1415,0
20241118,152700,93354678,1415,1415,1415,1415,0
20241118,152600,93354678,1415,1415,1415,1415,0
20241118,152500,93354678,1415,1415,1415,1415,0
20241118,152400,93354678,1415,1415,1415,1415,0
20241118,152300,93354678,1415,1415,1415,1415,0
20241118,152200,93354678,1415,1415,1415,1415,0
20241118,152100,93354678,1415,1415,1415,1415,0
20241118,152000,93354678,1415,1415,1415,1415,0
20241118,151900,93354678,1415,1415,1415,1415,0
20241118,151800,93354678,1415,1415,1415,1415,0
20241118,151700,93354678,1415,1415,1415,1415,0
20241118,151600,93354678,1415,1415,1415,1415,0
20241118,151500,93354678,1415,1415,1415,1415,0
20241118,151400,93354678,1415,1415,1415,1415,0
20241118,151300,93354678,1415,1415,1415,1415,0
20241118,151200,93354678,1415,1415,1415,1415,0
20241118,151100,93354678,1415,1415,1415,1415,0
20241118,151000,93354678,1415,1414,1415,1414,216
20241118,150900,93049053,1415,1415,1415,1415,4
20241118,150800,93043393,1415,1415,1415,1414,9
20241118,150700,93030665,1414,1414,1414,1414,0
20241118,150600,93030665,1414,1415,1415,1414,90
20241118,150500,92903329,1416,1416,1416,1416,0
20241118,150400,92903329,1416,1416,1416,1416,0
20241118,150300,92903329,1416,1416,1416,1416,0
20241118,150200,92903329,1416,1416,1416,1416,2
20241118,150100,92900497,1415,1415,1416,1415,101
20241118,150000,92757508,1414,1414,1414,1414,21
20241118,145900,92727814,1415,1414,1415,1414,899
20241118,145800,91455730,1414,1414,1414,1414,54
20241118,145700,91379374,1414,1414,1414,1414,0
20241118,145600,91379374,1414,1414,1414,1414,0
20241118,145500,91379374,1414,1414,1414,1414,0
20241118,145400,91379374,1414,1414,1414,1414,0
20241118,145300,91379374,1414,1414,1414,1414,10
20241118,145200,91365234,1414,1414,1414,1414,45
20241118,145100,91301604,1413,1413,1413,1413,0
20241118,145000,91301604,1413,1412,1413,1412,901
20241118,144900,90029381,1412,1412,1412,1412,0
20241118,144800,90029381,1412,1412,1412,1412,0
20241118,144700,90029381,1412,1412,1412,1412,0
20241118,144600,90029381,1412,1412,1412,1412,0
20241118,144500,90029381,1412,1412,1412,1412,0
20241118,144400,90029381,1412,1412,1412,1412,0
20241118,144300,90029381,1412,1412,1412,1412,0
20241118,144200,90029381,1412,1412,1412,1412,0
20241118,144100,90029381,1412,1412,1412,1412,0
20241118,144000,90029381,1412,1412,1412,1412,4
20241118,143900,90023733,1411,1411,1411,1410,2320
20241118,143800,86752511,1412,1412,1412,1412,0
20241118,143700,86752511,1412,1412,1412,1412,0
20241118,143600,86752511,1412,1412,1412,1412,0
20241118,143500,86752511,1412,1412,1412,1412,0
20241118,143400,86752511,1412,1412,1412,1412,0
20241118,143300,86752511,1412,1412,1412,1412,0
20241118,143200,86752511,1412,1412,1412,1412,66
20241118,143100,86659319,1412,1412,1412,1412,40
20241118,143000,86602839,1412,1412,1412,1412,0
20241118,142900,86602839,1412,1412,1412,1412,0
20241118,142800,86602839,1412,1412,1412,1412,0
20241118,142700,86602839,1412,1412,1412,1412,0
20241118,142600,86602839,1412,1412,1412,1412,0
20241118,142500,86602839,1412,1412,1412,1412,0
20241118,142400,86602839,1412,1412,1412,1412,0
20241118,142300,86602839,1412,1412,1412,1412,0
20241118,142200,86602839,1412,1412,1412,1412,0
20241118,142100,86602839,1412,1412,1412,1412,0
20241118,142000,86602839,1412,1412,1412,1412,0
20241118,141900,86602839,1412,1412,1412,1412,0
20241118,141800,86602839,1412,1412,1412,1412,0
20241118,141700,86602839,1412,1412,1412,1412,0
20241118,141600,86602839,1412,1412,1412,1412,0
20241118,141500,86602839,1412,1412,1412,1412,0
20241118,141400,86602839,1412,1412,1412,1412,0
20241118,141300,86602839,1412,1412,1412,1412,0
20241118,141200,86602839,1412,1412,1412,1412,0
20241118,141100,86602839,1412,1412,1412,1412,0
20241118,141000,86602839,1412,1412,1412,1412,0
20241118,140900,86602839,1412,1412,1412,1412,0
20241118,140800,86602839,1412,1412,1412,1412,0
20241118,140700,86602839,1412,1412,1412,1412,0
20241118,140600,86602839,1412,1412,1412,1412,0
20241118,140500,86602839,1412,1412,1412,1412,0
20241118,140400,86602839,1412,1412,1412,1412,0
20241118,140300,86602839,1412,1412,1412,1412,0
20241118,140200,86602839,1412,1412,1412,1412,0
20241118,140100,86602839,1412,1412,1412,1412,0
20241118,140000,86602839,1412,1412,1412,1412,0
20241118,135900,86602839,1412,1412,1412,1412,0
20241118,135800,86602839,1412,1412,1412,1412,0
20241118,135700,86602839,1412,1412,1412,1412,0
20241118,135600,86602839,1412,1412,1412,1412,0
20241118,135500,86602839,1412,1412,1412,1412,0
20241118,135400,86602839,1412,1412,1412,1412,0
20241118,135300,86602839,1412,1412,1412,1412,0
20241118,135200,86602839,1412,1412,1412,1412,0
20241118,135100,86602839,1412,1412,1412,1412,0
20241118,135000,86602839,1412,1412,1412,1412,0
20241118,134900,86602839,1412,1412,1412,1412,0
20241118,134800,86602839,1412,1412,1412,1412,0
20241118,134700,86602839,1412,1412,1412,1412,0
20241118,134600,86602839,1412,1412,1412,1412,0
20241118,134500,86602839,1412,1412,1412,1412,0
20241118,134400,86602839,1412,1412,1412,1412,0
20241118,134300,86602839,1412,1412,1412,1412,0
20241118,134200,86602839,1412,1412,1412,1412,0
20241118,134100,86602839,1412,1412,1412,1412,0
20241118,134000,86602839,1412,1412,1412,1412,0
20241118,133900,86602839,1412,1412,1412,1412,10
20241118,133800,86588719,1412,1412,1412,1412,0
20241118,133700,86588719,1412,1412,1412,1412,0
20241118,133600,86588719,1412,1412,1412,1412,0
20241118,133500,86588719,1412,1412,1412,1412,0
20241118,133400,86588719,1412,1412,1412,1412,0
20241118,133300,86588719,1412,1412,1412,1412,0
20241118,133200,86588719,1412,1412,1412,1412,0
20241118,133100,86588719,1412,1411,1412,1411,20
20241118,133000,86560484,1411,1411,1411,1411,0
20241118,132900,86560484,1411,1411,1411,1411,11
20241118,132800,86544963,1410,1410,1410,1410,0
20241118,132700,86544963,1410,1410,1410,1410,0
20241118,132600,86544963,1410,1410,1410,1410,1
20241118,132500,86543553,1412,1412,1412,1412,0
20241118,132400,86543553,1412,1412,1412,1412,0
20241118,132300,86543553,1412,1412,1412,1412,0
20241118,132200,86543553,1412,1412,1412,1412,0
20241118,132100,86543553,1412,1412,1412,1412,0
20241118,132000,86543553,1412,1412,1412,1412,0
20241118,131900,86543553,1412,1411,1412,1411,2
20241118,131800,86540730,1412,1411,1412,1411,2
20241118,131700,86537907,1410,1410,1410,1410,50
20241118,131600,86467407,1410,1410,1410,1410,0
20241118,131500,86467407,1410,1410,1410,1410,0
20241118,131400,86467407,1410,1410,1410,1410,0
20241118,131300,86467407,1410,1410,1410,1410,4
20241118,131200,86461767,1410,1412,1412,1410,572
20241118,131100,85654216,1412,1412,1412,1412,0
20241118,131000,85654216,1412,1412,1412,1412,0
20241118,130900,85654216,1412,1412,1412,1412,0
20241118,130800,85654216,1412,1412,1412,1412,0
20241118,130700,85654216,1412,1412,1412,1412,0
20241118,130600,85654216,1412,1412,1412,1412,0
20241118,130500,85654216,1412,1412,1412,1412,0
20241118,130400,85654216,1412,1412,1412,1412,0
20241118,130300,85654216,1412,1412,1412,1412,0
20241118,130200,85654216,1412,1412,1412,1412,0
20241118,130100,85654216,1412,1412,1412,1412,0
20241118,130000,85654216,1412,1412,1412,1412,0
20241118,125900,85654216,1412,1412,1412,1412,0
20241118,125800,85654216,1412,1412,1412,1412,0
20241118,125700,85654216,1412,1412,1412,1412,0
20241118,125600,85654216,1412,1412,1412,1412,0
20241118,125500,85654216,1412,1412,1412,1412,0
20241118,125400,85654216,1412,1412,1412,1412,0
20241118,125300,85654216,1412,1412,1412,1412,0
20241118,125200,85654216,1412,1412,1412,1412,0
20241118,125100,85654216,1412,1412,1412,1412,0
20241118,125000,85654216,1412,1412,1412,1412,2
20241118,124900,85651392,1412,1412,1412,1412,0
20241118,124800,85651392,1412,1412,1412,1412,0
20241118,124700,85651392,1412,1412,1412,1412,0
20241118,124600,85651392,1412,1412,1412,1412,0
20241118,124500,85651392,1412,1412,1412,1412,0
20241118,124400,85651392,1412,1412,1412,1412,0
20241118,124300,85651392,1412,1412,1412,1412,0
20241118,124200,85651392,1412,1412,1412,1412,21
20241118,124100,85621740,1414,1414,1414,1414,0
20241118,124000,85621740,1414,1414,1414,1414,0
20241118,123900,85621740,1414,1414,1414,1414,0
20241118,123800,85621740,1414,1414,1414,1414,0
20241118,123700,85621740,1414,1414,1414,1414,0
20241118,123600,85621740,1414,1414,1414,1414,0
20241118,123500,85621740,1414,1414,1414,1414,0
20241118,123400,85621740,1414,1414,1414,1414,0
20241118,123300,85621740,1414,1413,1414,1413,2
20241118,123200,85618913,1412,1412,1412,1412,0
20241118,123100,85618913,1412,1412,1412,1412,0
20241118,123000,85618913,1412,1413,1413,1412,85
20241118,122900,85498857,1413,1413,1413,1413,0
20241118,122800,85498857,1413,1413,1413,1413,10
20241118,122700,85484727,1413,1413,1413,1413,0
20241118,122600,85484727,1413,1413,1413,1413,0
20241118,122500,85484727,1413,1413,1413,1413,0
20241118,122400,85484727,1413,1413,1413,1413,0
20241118,122300,85484727,1413,1413,1413,1413,0
20241118,122200,85484727,1413,1413,1413,1413,1
20241118,122100,85483314,1413,1413,1413,1413,0
20241118,122000,85483314,1413,1413,1413,1413,0
20241118,121900,85483314,1413,1413,1413,1413,0
20241118,121800,85483314,1413,1413,1413,1413,0
20241118,121700,85483314,1413,1413,1413,1413,0
20241118,121600,85483314,1413,1413,1413,1413,0
20241118,121500,85483314,1413,1413,1413,1413,0
20241118,121400,85483314,1413,1413,1413,1413,1
20241118,121300,85481901,1414,1414,1414,1414,0
20241118,121200,85481901,1414,1414,1414,1414,0
20241118,121100,85481901,1414,1414,1414,1414,0
20241118,121000,85481901,1414,1414,1414,1414,0
20241118,120900,85481901,1414,1414,1414,1414,0
20241118,120800,85481901,1414,1414,1414,1414,0
20241118,120700,85481901,1414,1414,1414,1414,0
20241118,120600,85481901,1414,1414,1414,1414,0
20241118,120500,85481901,1414,1413,1414,1413,2
20241118,120400,85479074,1412,1412,1412,1412,6
20241118,120300,85470602,1415,1415,1415,1415,0
20241118,120200,85470602,1415,1415,1415,1415,0
20241118,120100,85470602,1415,1415,1415,1415,0
20241118,120000,85470602,1415,1415,1415,1415,0
20241118,115900,85470602,1415,1413,1415,1413,50
20241118,115800,85399854,1412,1412,1412,1412,10
20241118,115700,85385734,1412,1412,1412,1412,0
20241118,115600,85385734,1412,1412,1412,1412,0
20241118,115500,85385734,1412,1412,1412,1412,0
20241118,115400,85385734,1412,1412,1412,1412,0
20241118,115300,85385734,1412,1413,1413,1412,793
20241118,115200,84265985,1415,1414,1415,1414,2
20241118,115100,84263156,1413,1413,1413,1413,0
20241118,115000,84263156,1413,1413,1413,1413,0
20241118,114900,84263156,1413,1413,1413,1413,0
20241118,114800,84263156,1413,1413,1413,1413,0
20241118,114700,84263156,1413,1413,1413,1413,0
20241118,114600,84263156,1413,1413,1413,1413,9
20241118,114500,84250439,1413,1413,1413,1413,0
20241118,114400,84250439,1413,1413,1413,1413,1
20241118,114300,84249026,1415,1415,1415,1415,75
20241118,114200,84142901,1417,1417,1417,1417,0
20241118,114100,84142901,1417,1417,1417,1417,0
20241118,114000,84142901,1417,1417,1417,1417,0
20241118,113900,84142901,1417,1417,1417,1417,0
20241118,113800,84142901,1417,1417,1417,1417,0
20241118,113700,84142901,1417,1417,1417,1417,0
20241118,113600,84142901,1417,1417,1417,1417,0
20241118,113500,84142901,1417,1417,1417,1417,0
20241118,113400,84142901,1417,1417,1417,1417,0
20241118,113300,84142901,1417,1417,1417,1417,0
20241118,113200,84142901,1417,1417,1417,1417,0
20241118,113100,84142901,1417,1417,1417,1417,0
20241118,113000,84142901,1417,1417,1417,1417,0
20241118,112900,84142901,1417,1417,1417,1417,0
20241118,112800,84142901,1417,1417,1417,1417,0
20241118,112700,84142901,1417,1417,1417,1417,0
20241118,112600,84142901,1417,1417,1417,1417,0
20241118,112500,84142901,1417,1417,1417,1417,0
20241118,112400,84142901,1417,1417,1417,1417,0
20241118,112300,84142901,1417,1417,1417,1417,0
20241118,112200,84142901,1417,1417,1417,1417,0
20241118,112100,84142901,1417,1417,1417,1417,0
20241118,112000,84142901,1417,1417,1417,1417,0
20241118,111900,84142901,1417,1417,1417,1417,0
20241118,111800,84142901,1417,1415,1417,1415,3
20241118,111700,84138653,1417,1417,1417,1417,0
20241118,111600,84138653,1417,1417,1417,1417,0
20241118,111500,84138653,1417,1415,1417,1415,62
20241118,111400,84050860,1417,1413,1417,1413,25
20241118,111300,84015514,1415,1413,1415,1413,50
20241118,111200,83944766,1415,1412,1415,1412,15
20241118,111100,83923581,1412,1413,1413,1412,23
20241118,111000,83891085,1412,1412,1412,1411,23
20241118,110900,83858611,1411,1410,1411,1410,21
20241118,110800,83828981,1410,1410,1410,1410,0
20241118,110700,83828981,1410,1410,1410,1410,0
20241118,110600,83828981,1410,1410,1410,1410,0
20241118,110500,83828981,1410,1410,1410,1410,0
20241118,110400,83828981,1410,1410,1410,1410,0
20241118,110300,83828981,1410,1410,1410,1410,128
20241118,110200,83648501,1413,1413,1413,1413,0
20241118,110100,83648501,1413,1411,1413,1411,5
20241118,110000,83641438,1410,1410,1410,1410,0
20241118,105900,83641438,1410,1410,1410,1410,1
20241118,105800,83640028,1413,1413,1413,1413,0
20241118,105700,83640028,1413,1413,1413,1413,0
20241118,105600,83640028,1413,1413,1413,1413,0
20241118,105500,83640028,1413,1411,1413,1411,5
20241118,105400,83632965,1411,1411,1411,1411,44
20241118,105300,83570881,1411,1413,1413,1411,1112
20241118,105200,82000341,1413,1413,1413,1413,0
20241118,105100,82000341,1413,1413,1413,1413,0
20241118,105000,82000341,1413,1413,1413,1413,1
20241118,104900,81998928,1413,1413,1413,1413,0
20241118,104800,81998928,1413,1413,1413,1413,0
20241118,104700,81998928,1413,1413,1413,1413,0
20241118,104600,81998928,1413,1413,1413,1413,0
20241118,104500,81998928,1413,1413,1413,1413,0
20241118,104400,81998928,1413,1413,1413,1413,1
20241118,104300,81997515,1413,1413,1413,1413,1
20241118,104200,81996102,1413,1413,1413,1413,0
20241118,104100,81996102,1413,1413,1413,1413,1
20241118,104000,81994689,1414,1414,1414,1414,0
20241118,103900,81994689,1414,1414,1414,1414,0
20241118,103800,81994689,1414,1414,1414,1414,0
20241118,103700,81994689,1414,1414,1414,1414,10
20241118,103600,81980549,1413,1413,1413,1413,2
20241118,103500,81977723,1412,1412,1412,1412,1
20241118,103400,81976311,1412,1412,1412,1412,0
20241118,103300,81976311,1412,1412,1412,1412,0
20241118,103200,81976311,1412,1412,1412,1412,1
20241118,103100,81974899,1412,1412,1414,1412,99
20241118,103000,81835088,1412,1412,1412,1412,0
20241118,102900,81835088,1412,1412,1412,1412,22
20241118,102800,81804024,1414,1414,1414,1414,0
20241118,102700,81804024,1414,1414,1414,1414,0
20241118,102600,81804024,1414,1414,1414,1414,0
20241118,102500,81804024,1414,1414,1414,1414,0
20241118,102400,81804024,1414,1414,1414,1414,0
20241118,102300,81804024,1414,1412,1414,1412,30
20241118,102200,81761606,1411,1413,1413,1411,33
20241118,102100,81715010,1413,1413,1413,1413,0
20241118,102000,81715010,1413,1412,1414,1412,117
20241118,101900,81549582,1413,1413,1413,1413,140
20241118,101800,81351762,1415,1416,1416,1415,299
20241118,101700,80928668,1417,1415,1417,1415,50
20241118,101600,80857890,1415,1414,1415,1414,24
20241118,101500,80823940,1414,1412,1414,1412,22
20241118,101400,80792862,1411,1411,1411,1410,42
20241118,101300,80733621,1411,1410,1411,1410,11
20241118,101200,80718101,1413,1411,1413,1411,2
20241118,101100,80715277,1410,1410,1410,1410,0
20241118,101000,80715277,1410,1410,1410,1410,0
20241118,100900,80715277,1410,1413,1413,1410,2
20241118,100800,80712454,1411,1413,1413,1411,580
20241118,100700,79893497,1414,1416,1416,1414,87
20241118,100600,79770372,1419,1419,1419,1419,0
20241118,100500,79770372,1419,1419,1419,1419,0
20241118,100400,79770372,1419,1416,1419,1416,11
20241118,100300,79754768,1416,1416,1416,1416,60
20241118,100200,79669808,1416,1416,1416,1416,0
20241118,100100,79669808,1416,1416,1416,1416,0
20241118,100000,79669808,1416,1416,1416,1416,12
20241118,095900,79652816,1415,1416,1416,1415,317
20241118,095800,79204236,1417,1418,1418,1417,751
20241118,095700,78140051,1419,1419,1419,1419,0
20241118,095600,78140051,1419,1419,1419,1419,0
20241118,095500,78140051,1419,1425,1425,1419,851
20241118,095400,76928490,1426,1428,1429,1426,56
20241118,095300,76848581,1428,1425,1429,1425,61
20241118,095200,76761505,1424,1427,1428,1424,1097
20241118,095100,75196918,1426,1427,1427,1426,74
20241118,095000,75091365,1427,1427,1427,1427,0
20241118,094900,75091365,1427,1425,1427,1425,38
20241118,094800,75037171,1424,1421,1424,1421,10
20241118,094700,75022934,1419,1421,1424,1419,129
20241118,094600,74839702,1421,1422,1423,1421,91
20241118,094500,74710331,1421,1420,1422,1419,83
20241118,094400,74592477,1421,1417,1421,1417,113
20241118,094300,74431959,1416,1416,1416,1416,350
20241118,094200,73936359,1416,1416,1416,1416,0
20241118,094100,73936359,1416,1416,1416,1416,13
20241118,094000,73917951,1416,1414,1416,1414,149
20241118,093900,73707022,1412,1409,1412,1409,257
20241118,093800,73344902,1407,1420,1420,1407,5571
20241118,093700,65474450,1420,1422,1422,1419,600
20241118,093600,64622040,1422,1420,1423,1419,2710
20241118,093500,60772874,1420,1420,1420,1420,202
20241118,093400,60486034,1420,1416,1420,1414,280
20241118,093300,60089429,1415,1411,1415,1411,454
20241118,093200,59448735,1411,1404,1411,1404,269
20241118,093100,59069793,1404,1398,1404,1398,70
20241118,093000,58971691,1395,1394,1395,1394,164
20241118,092900,58742925,1395,1395,1399,1390,2332
20241118,092800,55495921,1395,1393,1395,1393,87
20241118,092700,55374567,1394,1394,1394,1391,78
20241118,092600,55265838,1386,1395,1395,1386,12
20241118,092500,55249197,1381,1379,1395,1377,172
20241118,092400,55010882,1388,1367,1388,1366,1865
20241118,092300,52451742,1367,1362,1367,1362,238
20241118,092200,52126433,1355,1340,1363,1340,2253
20241118,092100,49091568,1335,1332,1340,1332,593
20241118,092000,48301157,1333,1333,1341,1333,83
20241118,091900,48190438,1333,1334,1342,1328,1569
20241118,091800,46097205,1336,1337,1345,1336,632
20241118,091700,45249891,1334,1348,1348,1334,21
20241118,091600,45221597,1348,1363,1363,1342,1396
20241118,091500,43330429,1292,1292,1292,1292,0
20241118,091400,43330429,1292,1339,1366,1292,1854
20241118,091300,40891617,1367,1352,1397,1340,9644
20241118,091200,27868543,1338,1338,1338,1338,0
20241118,091100,27868543,1338,1403,1403,1338,6781
20241118,091000,18735530,1422,1422,1422,1422,0
20241118,090900,18735530,1422,1425,1431,1399,3742
20241118,090800,13492508,1448,1425,1448,1418,126
20241118,090700,13313058,1425,1425,1425,1420,114
20241118,090600,13150648,1425,1423,1468,1412,722
20241118,090500,12125526,1399,1399,1399,1399,0
20241118,090400,12125526,1399,1442,1472,1399,7939
20241118,090300,1004613,1399,1399,1399,1399,0
20241118,090200,1004613,1399,1399,1399,1399,0
20241118,090100,1004613,1399,1471,1471,1399,507
20241118,090000,288316,1471,1471,1471,1471,196