KissMeData/273060/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,205200,86880839,822,822,822,822,3978
20241118,205100,86880839,822,822,822,822,0
20241118,205000,86880839,822,822,822,822,0
20241118,204900,86880839,822,822,822,822,0
20241118,204800,86880839,822,822,822,822,0
20241118,204700,86880839,822,822,822,822,0
20241118,204600,86880839,822,822,822,822,0
20241118,204500,86880839,822,822,822,822,0
20241118,204400,86880839,822,822,822,822,0
20241118,204300,86880839,822,822,822,822,0
20241118,204200,86880839,822,822,822,822,0
20241118,204100,86880839,822,822,822,822,0
20241118,204000,86880839,822,822,822,822,0
20241118,203900,86880839,822,822,822,822,0
20241118,203800,86880839,822,822,822,822,0
20241118,203700,86880839,822,822,822,822,0
20241118,203600,86880839,822,822,822,822,0
20241118,203500,86880839,822,822,822,822,0
20241118,203400,86880839,822,822,822,822,0
20241118,203300,86880839,822,822,822,822,0
20241118,203200,86880839,822,822,822,822,0
20241118,203100,86880839,822,822,822,822,0
20241118,203000,86880839,822,822,822,822,0
20241118,202900,86880839,822,822,822,822,0
20241118,202800,86880839,822,822,822,822,0
20241118,202700,86880839,822,822,822,822,0
20241118,202600,86880839,822,822,822,822,0
20241118,202500,86880839,822,822,822,822,0
20241118,202400,86880839,822,822,822,822,0
20241118,202300,86880839,822,822,822,822,0
20241118,202200,86880839,822,822,822,822,3978
20241118,202100,86880839,822,822,822,822,0
20241118,202000,86880839,822,822,822,822,0
20241118,201900,86880839,822,822,822,822,0
20241118,201800,86880839,822,822,822,822,0
20241118,201700,86880839,822,822,822,822,0
20241118,201600,86880839,822,822,822,822,0
20241118,201500,86880839,822,822,822,822,0
20241118,201400,86880839,822,822,822,822,0
20241118,201300,86880839,822,822,822,822,0
20241118,201200,86880839,822,822,822,822,0
20241118,201100,86880839,822,822,822,822,0
20241118,201000,86880839,822,822,822,822,0
20241118,200900,86880839,822,822,822,822,0
20241118,200800,86880839,822,822,822,822,0
20241118,200700,86880839,822,822,822,822,0
20241118,200600,86880839,822,822,822,822,0
20241118,200500,86880839,822,822,822,822,0
20241118,200400,86880839,822,822,822,822,0
20241118,200300,86880839,822,822,822,822,0
20241118,200200,86880839,822,822,822,822,0
20241118,200100,86880839,822,822,822,822,0
20241118,200000,86880839,822,822,822,822,0
20241118,195900,86880839,822,822,822,822,0
20241118,195800,86880839,822,822,822,822,0
20241118,195700,86880839,822,822,822,822,0
20241118,195600,86880839,822,822,822,822,0
20241118,195500,86880839,822,822,822,822,0
20241118,195400,86880839,822,822,822,822,0
20241118,195300,86880839,822,822,822,822,0
20241118,195200,86880839,822,822,822,822,3978
20241118,195100,86880839,822,822,822,822,0
20241118,195000,86880839,822,822,822,822,0
20241118,194900,86880839,822,822,822,822,0
20241118,194800,86880839,822,822,822,822,0
20241118,194700,86880839,822,822,822,822,0
20241118,194600,86880839,822,822,822,822,0
20241118,194500,86880839,822,822,822,822,0
20241118,194400,86880839,822,822,822,822,0
20241118,194300,86880839,822,822,822,822,0
20241118,194200,86880839,822,822,822,822,0
20241118,194100,86880839,822,822,822,822,0
20241118,194000,86880839,822,822,822,822,0
20241118,193900,86880839,822,822,822,822,0
20241118,193800,86880839,822,822,822,822,0
20241118,193700,86880839,822,822,822,822,0
20241118,193600,86880839,822,822,822,822,0
20241118,193500,86880839,822,822,822,822,0
20241118,193400,86880839,822,822,822,822,0
20241118,193300,86880839,822,822,822,822,0
20241118,193200,86880839,822,822,822,822,0
20241118,193100,86880839,822,822,822,822,0
20241118,193000,86880839,822,822,822,822,0
20241118,192900,86880839,822,822,822,822,0
20241118,192800,86880839,822,822,822,822,0
20241118,192700,86880839,822,822,822,822,0
20241118,192600,86880839,822,822,822,822,0
20241118,192500,86880839,822,822,822,822,0
20241118,192400,86880839,822,822,822,822,0
20241118,192300,86880839,822,822,822,822,0
20241118,192200,86880839,822,822,822,822,3978
20241118,192100,86880839,822,822,822,822,0
20241118,192000,86880839,822,822,822,822,0
20241118,191900,86880839,822,822,822,822,0
20241118,191800,86880839,822,822,822,822,0
20241118,191700,86880839,822,822,822,822,0
20241118,191600,86880839,822,822,822,822,0
20241118,191500,86880839,822,822,822,822,0
20241118,191400,86880839,822,822,822,822,0
20241118,191300,86880839,822,822,822,822,0
20241118,191200,86880839,822,822,822,822,0
20241118,191100,86880839,822,822,822,822,0
20241118,191000,86880839,822,822,822,822,0
20241118,190900,86880839,822,822,822,822,0
20241118,190800,86880839,822,822,822,822,0
20241118,190700,86880839,822,822,822,822,0
20241118,190600,86880839,822,822,822,822,0
20241118,190500,86880839,822,822,822,822,0
20241118,190400,86880839,822,822,822,822,0
20241118,190300,86880839,822,822,822,822,0
20241118,190200,86880839,822,822,822,822,0
20241118,190100,86880839,822,822,822,822,0
20241118,190000,86880839,822,822,822,822,0
20241118,185900,86880839,822,822,822,822,0
20241118,185800,86880839,822,822,822,822,0
20241118,185700,86880839,822,822,822,822,0
20241118,185600,86880839,822,822,822,822,0
20241118,185500,86880839,822,822,822,822,0
20241118,185400,86880839,822,822,822,822,0
20241118,185300,86880839,822,822,822,822,0
20241118,185200,86880839,822,822,822,822,3978
20241118,185100,86880839,822,822,822,822,0
20241118,185000,86880839,822,822,822,822,0
20241118,184900,86880839,822,822,822,822,0
20241118,184800,86880839,822,822,822,822,0
20241118,184700,86880839,822,822,822,822,0
20241118,184600,86880839,822,822,822,822,0
20241118,184500,86880839,822,822,822,822,0
20241118,184400,86880839,822,822,822,822,0
20241118,184300,86880839,822,822,822,822,0
20241118,184200,86880839,822,822,822,822,0
20241118,184100,86880839,822,822,822,822,0
20241118,184000,86880839,822,822,822,822,0
20241118,183900,86880839,822,822,822,822,0
20241118,183800,86880839,822,822,822,822,0
20241118,183700,86880839,822,822,822,822,0
20241118,183600,86880839,822,822,822,822,0
20241118,183500,86880839,822,822,822,822,0
20241118,183400,86880839,822,822,822,822,0
20241118,183300,86880839,822,822,822,822,0
20241118,183200,86880839,822,822,822,822,0
20241118,183100,86880839,822,822,822,822,0
20241118,183000,86880839,822,822,822,822,0
20241118,182900,86880839,822,822,822,822,0
20241118,182800,86880839,822,822,822,822,0
20241118,182700,86880839,822,822,822,822,0
20241118,182600,86880839,822,822,822,822,0
20241118,182500,86880839,822,822,822,822,0
20241118,182400,86880839,822,822,822,822,0
20241118,182300,86880839,822,822,822,822,0
20241118,182200,86880839,822,822,822,822,3978
20241118,182100,86880839,822,822,822,822,0
20241118,182000,86880839,822,822,822,822,0
20241118,181900,86880839,822,822,822,822,0
20241118,181800,86880839,822,822,822,822,0
20241118,181700,86880839,822,822,822,822,0
20241118,181600,86880839,822,822,822,822,0
20241118,181500,86880839,822,822,822,822,0
20241118,181400,86880839,822,822,822,822,0
20241118,181300,86880839,822,822,822,822,0
20241118,181200,86880839,822,822,822,822,0
20241118,181100,86880839,822,822,822,822,0
20241118,181000,86880839,822,822,822,822,0
20241118,180900,86880839,822,822,822,822,0
20241118,180800,86880839,822,822,822,822,0
20241118,180700,86880839,822,822,822,822,0
20241118,180600,86880839,822,822,822,822,0
20241118,180500,86880839,822,822,822,822,0
20241118,180400,86880839,822,822,822,822,0
20241118,180300,86880839,822,822,822,822,0
20241118,180200,86880839,822,822,822,822,0
20241118,180100,86880839,822,822,822,822,0
20241118,180000,86880839,822,822,822,822,0
20241118,175900,86880839,822,822,822,822,0
20241118,175800,86880839,822,822,822,822,0
20241118,175700,86880839,822,822,822,822,0
20241118,175600,86880839,822,822,822,822,0
20241118,175500,86880839,822,822,822,822,0
20241118,175400,86880839,822,822,822,822,0
20241118,175300,86880839,822,822,822,822,0
20241118,175200,86880839,822,822,822,822,3978
20241118,175100,86880839,822,822,822,822,0
20241118,175000,86880839,822,822,822,822,0
20241118,174900,86880839,822,822,822,822,0
20241118,174800,86880839,822,822,822,822,0
20241118,174700,86880839,822,822,822,822,0
20241118,174600,86880839,822,822,822,822,0
20241118,174500,86880839,822,822,822,822,0
20241118,174400,86880839,822,822,822,822,0
20241118,174300,86880839,822,822,822,822,0
20241118,174200,86880839,822,822,822,822,0
20241118,174100,86880839,822,822,822,822,0
20241118,174000,86880839,822,822,822,822,0
20241118,173900,86880839,822,822,822,822,0
20241118,173800,86880839,822,822,822,822,0
20241118,173700,86880839,822,822,822,822,0
20241118,173600,86880839,822,822,822,822,0
20241118,173500,86880839,822,822,822,822,0
20241118,173400,86880839,822,822,822,822,0
20241118,173300,86880839,822,822,822,822,0
20241118,173200,86880839,822,822,822,822,0
20241118,173100,86880839,822,822,822,822,0
20241118,173000,86880839,822,822,822,822,0
20241118,172900,86880839,822,822,822,822,0
20241118,172800,86880839,822,822,822,822,0
20241118,172700,86880839,822,822,822,822,0
20241118,172600,86880839,822,822,822,822,0
20241118,172500,86880839,822,822,822,822,0
20241118,172400,86880839,822,822,822,822,0
20241118,172300,86880839,822,822,822,822,0
20241118,172200,86880839,822,822,822,822,3978
20241118,172100,86880839,822,822,822,822,0
20241118,172000,86880839,822,822,822,822,0
20241118,171900,86880839,822,822,822,822,0
20241118,171800,86880839,822,822,822,822,0
20241118,171700,86880839,822,822,822,822,0
20241118,171600,86880839,822,822,822,822,0
20241118,171500,86880839,822,822,822,822,0
20241118,171400,86880839,822,822,822,822,0
20241118,171300,86880839,822,822,822,822,0
20241118,171200,86880839,822,822,822,822,0
20241118,171100,86880839,822,822,822,822,0
20241118,171000,86880839,822,822,822,822,0
20241118,170900,86880839,822,822,822,822,0
20241118,170800,86880839,822,822,822,822,0
20241118,170700,86880839,822,822,822,822,0
20241118,170600,86880839,822,822,822,822,0
20241118,170500,86880839,822,822,822,822,0
20241118,170400,86880839,822,822,822,822,0
20241118,170300,86880839,822,822,822,822,0
20241118,170200,86880839,822,822,822,822,0
20241118,170100,86880839,822,822,822,822,0
20241118,170000,86880839,822,822,822,822,0
20241118,165900,86880839,822,822,822,822,0
20241118,165800,86880839,822,822,822,822,0
20241118,165700,86880839,822,822,822,822,0
20241118,165600,86880839,822,822,822,822,0
20241118,165500,86880839,822,822,822,822,0
20241118,165400,86880839,822,822,822,822,0
20241118,165300,86880839,822,822,822,822,0
20241118,165200,86880839,822,822,822,822,3978
20241118,165100,86880839,822,822,822,822,0
20241118,165000,86880839,822,822,822,822,0
20241118,164900,86880839,822,822,822,822,0
20241118,164800,86880839,822,822,822,822,0
20241118,164700,86880839,822,822,822,822,0
20241118,164600,86880839,822,822,822,822,0
20241118,164500,86880839,822,822,822,822,0
20241118,164400,86880839,822,822,822,822,0
20241118,164300,86880839,822,822,822,822,0
20241118,164200,86880839,822,822,822,822,0
20241118,164100,86880839,822,822,822,822,0
20241118,164000,86880839,822,822,822,822,0
20241118,163900,86880839,822,822,822,822,0
20241118,163800,86880839,822,822,822,822,0
20241118,163700,86880839,822,822,822,822,0
20241118,163600,86880839,822,822,822,822,0
20241118,163500,86880839,822,822,822,822,0
20241118,163400,86880839,822,822,822,822,0
20241118,163300,86880839,822,822,822,822,0
20241118,163200,86880839,822,822,822,822,0
20241118,163100,86880839,822,822,822,822,0
20241118,163000,86880839,822,822,822,822,0
20241118,162900,86880839,822,822,822,822,0
20241118,162800,86880839,822,822,822,822,0
20241118,162700,86880839,822,822,822,822,0
20241118,162600,86880839,822,822,822,822,0
20241118,162500,86880839,822,822,822,822,0
20241118,162400,86880839,822,822,822,822,0
20241118,162300,86880839,822,822,822,822,0
20241118,162200,86880839,822,822,822,822,3978
20241118,162100,86880839,822,822,822,822,0
20241118,162000,86880839,822,822,822,822,0
20241118,161900,86880839,822,822,822,822,0
20241118,161800,86880839,822,822,822,822,0
20241118,161700,86880839,822,822,822,822,0
20241118,161600,86880839,822,822,822,822,0
20241118,161500,86880839,822,822,822,822,0
20241118,161400,86880839,822,822,822,822,0
20241118,161300,86880839,822,822,822,822,0
20241118,161200,86880839,822,822,822,822,0
20241118,161100,86880839,822,822,822,822,0
20241118,161000,86880839,822,822,822,822,0
20241118,160900,86880839,822,822,822,822,0
20241118,160800,86880839,822,822,822,822,0
20241118,160700,86880839,822,822,822,822,0
20241118,160600,86880839,822,822,822,822,0
20241118,160500,86880839,822,822,822,822,0
20241118,160400,86880839,822,822,822,822,0
20241118,160300,86880839,822,822,822,822,0
20241118,160200,86880839,822,822,822,822,0
20241118,160100,86880839,822,822,822,822,0
20241118,160000,86880839,822,822,822,822,0
20241118,155900,86880839,822,822,822,822,0
20241118,155800,86880839,822,822,822,822,0
20241118,155700,86880839,822,822,822,822,0
20241118,155600,86880839,822,822,822,822,0
20241118,155500,86880839,822,822,822,822,0
20241118,155400,86880839,822,822,822,822,0
20241118,155300,86880839,822,822,822,822,0
20241118,155200,86880839,822,822,822,822,3978
20241118,155100,86880839,822,822,822,822,0
20241118,155000,86880839,822,822,822,822,0
20241118,154900,86880839,822,822,822,822,0
20241118,154800,86880839,822,822,822,822,0
20241118,154700,86880839,822,822,822,822,0
20241118,154600,86880839,822,822,822,822,0
20241118,154500,86880839,822,822,822,822,0
20241118,154400,86880839,822,822,822,822,0
20241118,154300,86880839,822,822,822,822,0
20241118,154200,86880839,822,822,822,822,0
20241118,154100,86880839,822,822,822,822,0
20241118,154000,86880839,822,822,822,822,0
20241118,153900,86880839,822,822,822,822,0
20241118,153800,86880839,822,822,822,822,0
20241118,153700,86880839,822,822,822,822,0
20241118,153600,86880839,822,822,822,822,0
20241118,153500,86880839,822,822,822,822,0
20241118,153400,86880839,822,822,822,822,0
20241118,153300,86880839,822,822,822,822,0
20241118,153200,86880839,822,822,822,822,0
20241118,153100,86880839,822,822,822,822,0
20241118,153000,86880839,822,822,822,822,3978
20241118,152900,83610923,830,830,830,830,0
20241118,152800,83610923,830,830,830,830,0
20241118,152700,83610923,830,830,830,830,0
20241118,152600,83610923,830,830,830,830,0
20241118,152500,83610923,830,830,830,830,0
20241118,152400,83610923,830,830,830,830,0
20241118,152300,83610923,830,830,830,830,0
20241118,152200,83610923,830,830,830,830,0
20241118,152100,83610923,830,830,830,830,0
20241118,152000,83610923,830,830,830,830,0
20241118,151900,83610923,830,825,830,823,980
20241118,151800,82804042,824,824,824,824,0
20241118,151700,82804042,824,830,830,822,6326
20241118,151600,77591225,830,830,830,830,0
20241118,151500,77591225,830,830,830,830,490
20241118,151400,77184525,836,830,836,830,260
20241118,151300,76967366,835,835,835,835,723
20241118,151200,76363661,834,834,834,834,0
20241118,151100,76363661,834,834,834,834,0
20241118,151000,76363661,834,830,834,830,1202
20241118,150900,75364572,830,827,830,827,1196
20241118,150800,74374398,827,825,830,823,4191
20241118,150700,70910791,822,822,822,822,0
20241118,150600,70910791,822,822,822,822,0
20241118,150500,70910791,822,822,822,822,0
20241118,150400,70910791,822,823,823,822,200
20241118,150300,70746312,828,828,828,828,0
20241118,150200,70746312,828,828,828,828,0
20241118,150100,70746312,828,828,828,828,0
20241118,150000,70746312,828,828,828,828,1000
20241118,145900,69918312,823,823,823,823,0
20241118,145800,69918312,823,823,823,823,0
20241118,145700,69918312,823,823,823,823,1
20241118,145600,69917489,828,828,828,828,1000
20241118,145500,69089489,822,822,822,822,0
20241118,145400,69089489,822,822,822,822,0
20241118,145300,69089489,822,822,822,822,0
20241118,145200,69089489,822,822,822,822,0
20241118,145100,69089489,822,822,822,822,0
20241118,145000,69089489,822,822,822,822,0
20241118,144900,69089489,822,822,822,822,0
20241118,144800,69089489,822,822,822,822,0
20241118,144700,69089489,822,822,822,822,0
20241118,144600,69089489,822,822,822,822,0
20241118,144500,69089489,822,822,822,822,0
20241118,144400,69089489,822,822,822,822,0
20241118,144300,69089489,822,822,822,822,0
20241118,144200,69089489,822,822,822,822,0
20241118,144100,69089489,822,822,822,822,0
20241118,144000,69089489,822,822,822,822,0
20241118,143900,69089489,822,822,822,822,0
20241118,143800,69089489,822,822,822,822,0
20241118,143700,69089489,822,822,822,822,0
20241118,143600,69089489,822,822,822,822,0
20241118,143500,69089489,822,822,822,822,0
20241118,143400,69089489,822,822,822,822,3426
20241118,143300,66273317,821,821,821,821,0
20241118,143200,66273317,821,826,826,821,40000
20241118,143100,33336952,825,825,825,825,0
20241118,143000,33336952,825,825,825,825,0
20241118,142900,33336952,825,825,825,825,0
20241118,142800,33336952,825,825,825,825,70
20241118,142700,33279202,822,822,822,822,0
20241118,142600,33279202,822,824,824,822,69
20241118,142500,33222426,825,825,825,825,0
20241118,142400,33222426,825,825,825,825,0
20241118,142300,33222426,825,825,825,825,0
20241118,142200,33222426,825,825,825,825,0
20241118,142100,33222426,825,825,825,825,0
20241118,142000,33222426,825,825,825,825,0
20241118,141900,33222426,825,825,825,825,0
20241118,141800,33222426,825,825,825,825,0
20241118,141700,33222426,825,825,825,825,69
20241118,141600,33165501,825,825,825,825,0
20241118,141500,33165501,825,825,825,825,0
20241118,141400,33165501,825,825,825,825,0
20241118,141300,33165501,825,825,825,825,190
20241118,141200,33008751,825,825,825,825,0
20241118,141100,33008751,825,825,825,825,0
20241118,141000,33008751,825,825,825,825,0
20241118,140900,33008751,825,825,825,825,0
20241118,140800,33008751,825,825,825,825,0
20241118,140700,33008751,825,825,825,825,0
20241118,140600,33008751,825,825,825,825,10
20241118,140500,33000501,825,825,825,825,0
20241118,140400,33000501,825,825,825,825,0
20241118,140300,33000501,825,825,825,825,0
20241118,140200,33000501,825,825,825,825,1766
20241118,140100,31543551,825,825,825,825,0
20241118,140000,31543551,825,825,825,825,200
20241118,135900,31378551,830,830,830,830,0
20241118,135800,31378551,830,830,830,830,0
20241118,135700,31378551,830,830,830,830,0
20241118,135600,31378551,830,830,830,830,0
20241118,135500,31378551,830,830,830,830,0
20241118,135400,31378551,830,830,830,830,0
20241118,135300,31378551,830,830,830,830,0
20241118,135200,31378551,830,830,830,830,0
20241118,135100,31378551,830,830,830,830,0
20241118,135000,31378551,830,830,830,830,0
20241118,134900,31378551,830,830,830,830,1
20241118,134800,31377721,825,825,825,825,0
20241118,134700,31377721,825,825,825,825,1
20241118,134600,31376896,825,825,825,825,0
20241118,134500,31376896,825,825,825,825,0
20241118,134400,31376896,825,825,825,825,0
20241118,134300,31376896,825,825,825,825,0
20241118,134200,31376896,825,825,825,825,0
20241118,134100,31376896,825,825,825,825,300
20241118,134000,31129396,826,826,826,826,0
20241118,133900,31129396,826,826,826,826,0
20241118,133800,31129396,826,826,826,826,0
20241118,133700,31129396,826,826,826,826,0
20241118,133600,31129396,826,826,826,826,0
20241118,133500,31129396,826,826,826,826,0
20241118,133400,31129396,826,826,826,826,0
20241118,133300,31129396,826,826,826,826,0
20241118,133200,31129396,826,826,826,826,0
20241118,133100,31129396,826,826,826,826,0
20241118,133000,31129396,826,826,826,826,0
20241118,132900,31129396,826,826,826,826,0
20241118,132800,31129396,826,826,826,826,0
20241118,132700,31129396,826,826,826,826,0
20241118,132600,31129396,826,826,826,826,0
20241118,132500,31129396,826,826,826,826,0
20241118,132400,31129396,826,826,826,826,0
20241118,132300,31129396,826,826,826,826,0
20241118,132200,31129396,826,826,826,826,0
20241118,132100,31129396,826,826,826,826,0
20241118,132000,31129396,826,826,826,826,0
20241118,131900,31129396,826,826,826,826,0
20241118,131800,31129396,826,826,826,826,0
20241118,131700,31129396,826,826,826,826,919
20241118,131600,30370302,826,826,826,826,1
20241118,131500,30369476,830,830,830,830,5
20241118,131400,30365326,831,831,831,831,0
20241118,131300,30365326,831,831,831,831,0
20241118,131200,30365326,831,831,831,831,5
20241118,131100,30361171,831,831,831,831,0
20241118,131000,30361171,831,831,831,831,0
20241118,130900,30361171,831,831,831,831,0
20241118,130800,30361171,831,831,831,831,0
20241118,130700,30361171,831,831,831,831,0
20241118,130600,30361171,831,831,831,831,0
20241118,130500,30361171,831,831,831,831,3
20241118,130400,30358678,826,826,826,826,0
20241118,130300,30358678,826,826,826,826,0
20241118,130200,30358678,826,826,826,826,0
20241118,130100,30358678,826,826,826,826,0
20241118,130000,30358678,826,826,826,826,0
20241118,125900,30358678,826,827,827,826,15000
20241118,125800,17955390,827,827,827,827,0
20241118,125700,17955390,827,828,828,827,300
20241118,125600,17707100,828,828,828,828,300
20241118,125500,17458700,828,828,828,828,0
20241118,125400,17458700,828,828,828,828,0
20241118,125300,17458700,828,828,828,828,0
20241118,125200,17458700,828,828,828,828,0
20241118,125100,17458700,828,828,828,828,0
20241118,125000,17458700,828,828,828,828,0
20241118,124900,17458700,828,828,828,828,0
20241118,124800,17458700,828,828,828,828,6
20241118,124700,17453732,828,828,828,828,0
20241118,124600,17453732,828,828,828,828,400
20241118,124500,17122532,828,828,828,828,0
20241118,124400,17122532,828,828,828,828,10
20241118,124300,17114252,828,828,828,828,0
20241118,124200,17114252,828,828,828,828,0
20241118,124100,17114252,828,828,828,828,0
20241118,124000,17114252,828,828,828,828,10
20241118,123900,17105972,828,828,828,828,1000
20241118,123800,16277972,828,828,828,828,0
20241118,123700,16277972,828,828,828,828,0
20241118,123600,16277972,828,828,828,828,269
20241118,123500,16055240,828,828,828,828,0
20241118,123400,16055240,828,828,828,828,0
20241118,123300,16055240,828,828,828,828,0
20241118,123200,16055240,828,828,828,828,200
20241118,123100,15889640,831,831,831,831,1
20241118,123000,15888809,831,831,831,831,0
20241118,122900,15888809,831,831,831,831,0
20241118,122800,15888809,831,831,831,831,0
20241118,122700,15888809,831,831,831,831,30
20241118,122600,15863879,832,832,832,832,0
20241118,122500,15863879,832,832,832,832,0
20241118,122400,15863879,832,832,832,832,0
20241118,122300,15863879,832,832,832,832,0
20241118,122200,15863879,832,832,832,832,0
20241118,122100,15863879,832,832,832,832,0
20241118,122000,15863879,832,832,832,832,0
20241118,121900,15863879,832,832,832,832,0
20241118,121800,15863879,832,832,832,832,0
20241118,121700,15863879,832,832,832,832,0
20241118,121600,15863879,832,832,832,832,0
20241118,121500,15863879,832,832,832,832,0
20241118,121400,15863879,832,832,832,832,0
20241118,121300,15863879,832,832,832,832,0
20241118,121200,15863879,832,832,832,832,0
20241118,121100,15863879,832,832,832,832,0
20241118,121000,15863879,832,832,832,832,0
20241118,120900,15863879,832,832,832,832,0
20241118,120800,15863879,832,832,832,832,0
20241118,120700,15863879,832,832,832,832,0
20241118,120600,15863879,832,832,832,832,20
20241118,120500,15847239,828,828,828,828,800
20241118,120400,15184839,832,832,832,832,60
20241118,120300,15134919,832,832,832,832,15
20241118,120200,15122439,832,832,832,832,0
20241118,120100,15122439,832,832,832,832,372
20241118,120000,14812935,827,827,827,827,0
20241118,115900,14812935,827,827,827,827,0
20241118,115800,14812935,827,827,827,827,0
20241118,115700,14812935,827,827,827,827,0
20241118,115600,14812935,827,827,827,827,0
20241118,115500,14812935,827,830,830,827,95
20241118,115400,14734322,832,832,832,832,0
20241118,115300,14734322,832,832,832,832,0
20241118,115200,14734322,832,832,832,832,0
20241118,115100,14734322,832,832,832,832,0
20241118,115000,14734322,832,832,832,832,0
20241118,114900,14734322,832,832,832,832,0
20241118,114800,14734322,832,832,832,832,0
20241118,114700,14734322,832,832,832,832,10
20241118,114600,14726002,832,832,832,832,0
20241118,114500,14726002,832,832,832,832,0
20241118,114400,14726002,832,832,832,832,0
20241118,114300,14726002,832,832,832,832,0
20241118,114200,14726002,832,832,832,832,0
20241118,114100,14726002,832,832,832,832,0
20241118,114000,14726002,832,832,832,832,0
20241118,113900,14726002,832,832,832,832,2
20241118,113800,14724338,832,832,832,832,0
20241118,113700,14724338,832,832,832,832,0
20241118,113600,14724338,832,832,832,832,12
20241118,113500,14714354,832,832,832,832,95
20241118,113400,14635314,832,832,832,832,6
20241118,113300,14630322,832,832,832,832,0
20241118,113200,14630322,832,832,832,832,0
20241118,113100,14630322,832,832,832,832,0
20241118,113000,14630322,832,832,832,832,0
20241118,112900,14630322,832,832,832,832,0
20241118,112800,14630322,832,832,832,832,0
20241118,112700,14630322,832,832,832,832,0
20241118,112600,14630322,832,832,832,832,0
20241118,112500,14630322,832,832,832,832,0
20241118,112400,14630322,832,832,832,832,0
20241118,112300,14630322,832,832,832,832,0
20241118,112200,14630322,832,827,832,827,124
20241118,112100,14527174,827,827,827,827,0
20241118,112000,14527174,827,827,827,827,11
20241118,111900,14518077,832,831,832,831,2
20241118,111800,14516414,831,831,831,831,0
20241118,111700,14516414,831,831,831,831,0
20241118,111600,14516414,831,831,831,831,0
20241118,111500,14516414,831,831,831,831,0
20241118,111400,14516414,831,831,831,831,0
20241118,111300,14516414,831,831,831,831,29
20241118,111200,14492315,827,827,827,827,0
20241118,111100,14492315,827,827,827,827,0
20241118,111000,14492315,827,827,827,827,0
20241118,110900,14492315,827,827,827,827,0
20241118,110800,14492315,827,827,827,827,0
20241118,110700,14492315,827,827,827,827,10
20241118,110600,14484045,827,827,827,827,0
20241118,110500,14484045,827,827,827,827,0
20241118,110400,14484045,827,827,827,827,0
20241118,110300,14484045,827,827,827,827,0
20241118,110200,14484045,827,827,827,827,0
20241118,110100,14484045,827,827,827,827,0
20241118,110000,14484045,827,827,827,827,0
20241118,105900,14484045,827,827,827,827,0
20241118,105800,14484045,827,827,827,827,101
20241118,105700,14400518,827,827,827,827,0
20241118,105600,14400518,827,827,827,827,0
20241118,105500,14400518,827,827,827,827,0
20241118,105400,14400518,827,827,827,827,0
20241118,105300,14400518,827,827,827,827,0
20241118,105200,14400518,827,827,827,827,0
20241118,105100,14400518,827,827,827,827,0
20241118,105000,14400518,827,827,827,827,0
20241118,104900,14400518,827,827,827,827,0
20241118,104800,14400518,827,827,827,827,0
20241118,104700,14400518,827,827,827,827,0
20241118,104600,14400518,827,827,827,827,0
20241118,104500,14400518,827,827,827,827,0
20241118,104400,14400518,827,827,827,827,0
20241118,104300,14400518,827,827,827,827,0
20241118,104200,14400518,827,827,827,827,0
20241118,104100,14400518,827,827,827,827,0
20241118,104000,14400518,827,827,827,827,0
20241118,103900,14400518,827,827,827,827,0
20241118,103800,14400518,827,827,827,827,0
20241118,103700,14400518,827,827,827,827,0
20241118,103600,14400518,827,827,827,827,0
20241118,103500,14400518,827,827,827,827,0
20241118,103400,14400518,827,827,827,827,0
20241118,103300,14400518,827,827,827,827,0
20241118,103200,14400518,827,827,827,827,10
20241118,103100,14392248,836,836,836,836,0
20241118,103000,14392248,836,836,836,836,0
20241118,102900,14392248,836,836,836,836,30
20241118,102800,14367168,836,836,836,836,0
20241118,102700,14367168,836,836,836,836,0
20241118,102600,14367168,836,836,836,836,1
20241118,102500,14366332,826,826,826,826,0
20241118,102400,14366332,826,826,826,826,0
20241118,102300,14366332,826,826,826,826,0
20241118,102200,14366332,826,826,826,826,0
20241118,102100,14366332,826,826,826,826,1
20241118,102000,14365506,828,829,829,828,200
20241118,101900,14199852,829,829,829,829,89
20241118,101800,14126071,826,826,826,826,0
20241118,101700,14126071,826,826,826,826,0
20241118,101600,14126071,826,826,826,826,0
20241118,101500,14126071,826,826,826,826,0
20241118,101400,14126071,826,826,826,826,0
20241118,101300,14126071,826,826,826,826,0
20241118,101200,14126071,826,826,826,826,0
20241118,101100,14126071,826,826,826,826,0
20241118,101000,14126071,826,826,826,826,94
20241118,100900,14048427,835,835,835,835,0
20241118,100800,14048427,835,835,835,835,37
20241118,100700,14017532,835,835,835,835,0
20241118,100600,14017532,835,835,835,835,0
20241118,100500,14017532,835,835,835,835,1
20241118,100400,14016697,827,827,827,827,0
20241118,100300,14016697,827,827,827,827,0
20241118,100200,14016697,827,827,827,827,10638
20241118,100100,5219071,826,826,826,826,269
20241118,100000,4996877,826,826,826,826,0
20241118,095900,4996877,826,826,826,826,0
20241118,095800,4996877,826,826,826,826,0
20241118,095700,4996877,826,826,826,826,510
20241118,095600,4575617,826,826,826,826,1
20241118,095500,4574791,820,820,820,820,0
20241118,095400,4574791,820,820,820,820,0
20241118,095300,4574791,820,820,820,820,0
20241118,095200,4574791,820,820,820,820,0
20241118,095100,4574791,820,820,820,820,1500
20241118,095000,3344791,820,822,822,820,851
20241118,094900,2646109,826,827,827,826,207
20241118,094800,2474965,837,833,837,833,10
20241118,094700,2466607,833,830,833,830,203
20241118,094600,2297778,830,828,830,828,19
20241118,094500,2282026,827,827,827,827,0
20241118,094400,2282026,827,827,827,827,365
20241118,094300,1980171,827,827,827,827,55
20241118,094200,1934686,826,826,826,826,50
20241118,094100,1893386,829,829,829,829,0
20241118,094000,1893386,829,829,829,829,0
20241118,093900,1893386,829,829,829,829,0
20241118,093800,1893386,829,829,829,829,0
20241118,093700,1893386,829,825,829,825,755
20241118,093600,1267507,826,826,826,826,0
20241118,093500,1267507,826,826,826,826,0
20241118,093400,1267507,826,826,826,826,0
20241118,093300,1267507,826,826,826,826,0
20241118,093200,1267507,826,826,826,826,0
20241118,093100,1267507,826,826,826,826,0
20241118,093000,1267507,826,826,826,826,41
20241118,092900,1233641,821,821,821,821,0
20241118,092800,1233641,821,821,821,821,0
20241118,092700,1233641,821,821,821,821,0
20241118,092600,1233641,821,821,821,821,0
20241118,092500,1233641,821,821,821,821,0
20241118,092400,1233641,821,821,821,821,0
20241118,092300,1233641,821,821,821,821,0
20241118,092200,1233641,821,821,821,821,0
20241118,092100,1233641,821,821,821,821,0
20241118,092000,1233641,821,821,821,821,0
20241118,091900,1233641,821,821,821,821,161
20241118,091800,1101460,821,821,821,821,0
20241118,091700,1101460,821,821,821,821,0
20241118,091600,1101460,821,821,821,821,0
20241118,091500,1101460,821,821,821,821,0
20241118,091400,1101460,821,821,821,821,0
20241118,091300,1101460,821,821,821,821,0
20241118,091200,1101460,821,821,821,821,0
20241118,091100,1101460,821,821,821,821,0
20241118,091000,1101460,821,821,821,821,0
20241118,090900,1101460,821,821,821,821,1
20241118,090800,1100639,821,821,821,821,0
20241118,090700,1100639,821,821,821,821,0
20241118,090600,1100639,821,821,821,821,0
20241118,090500,1100639,821,821,821,821,0
20241118,090400,1100639,821,821,821,821,95
20241118,090300,1022644,828,828,828,828,0
20241118,090200,1022644,828,828,828,828,0
20241118,090100,1022644,828,825,828,825,121
20241118,090000,922804,821,821,821,821,1124