KissMeData/278990/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,205300,180310,6170,6170,6170,6170,5
20241118,205200,180310,6170,6170,6170,6170,0
20241118,205100,180310,6170,6170,6170,6170,0
20241118,205000,180310,6170,6170,6170,6170,0
20241118,204900,180310,6170,6170,6170,6170,0
20241118,204800,180310,6170,6170,6170,6170,0
20241118,204700,180310,6170,6170,6170,6170,0
20241118,204600,180310,6170,6170,6170,6170,0
20241118,204500,180310,6170,6170,6170,6170,0
20241118,204400,180310,6170,6170,6170,6170,0
20241118,204300,180310,6170,6170,6170,6170,0
20241118,204200,180310,6170,6170,6170,6170,0
20241118,204100,180310,6170,6170,6170,6170,0
20241118,204000,180310,6170,6170,6170,6170,0
20241118,203900,180310,6170,6170,6170,6170,0
20241118,203800,180310,6170,6170,6170,6170,0
20241118,203700,180310,6170,6170,6170,6170,0
20241118,203600,180310,6170,6170,6170,6170,0
20241118,203500,180310,6170,6170,6170,6170,0
20241118,203400,180310,6170,6170,6170,6170,0
20241118,203300,180310,6170,6170,6170,6170,0
20241118,203200,180310,6170,6170,6170,6170,0
20241118,203100,180310,6170,6170,6170,6170,0
20241118,203000,180310,6170,6170,6170,6170,0
20241118,202900,180310,6170,6170,6170,6170,0
20241118,202800,180310,6170,6170,6170,6170,0
20241118,202700,180310,6170,6170,6170,6170,0
20241118,202600,180310,6170,6170,6170,6170,0
20241118,202500,180310,6170,6170,6170,6170,0
20241118,202400,180310,6170,6170,6170,6170,0
20241118,202300,180310,6170,6170,6170,6170,5
20241118,202200,180310,6170,6170,6170,6170,0
20241118,202100,180310,6170,6170,6170,6170,0
20241118,202000,180310,6170,6170,6170,6170,0
20241118,201900,180310,6170,6170,6170,6170,0
20241118,201800,180310,6170,6170,6170,6170,0
20241118,201700,180310,6170,6170,6170,6170,0
20241118,201600,180310,6170,6170,6170,6170,0
20241118,201500,180310,6170,6170,6170,6170,0
20241118,201400,180310,6170,6170,6170,6170,0
20241118,201300,180310,6170,6170,6170,6170,0
20241118,201200,180310,6170,6170,6170,6170,0
20241118,201100,180310,6170,6170,6170,6170,0
20241118,201000,180310,6170,6170,6170,6170,0
20241118,200900,180310,6170,6170,6170,6170,0
20241118,200800,180310,6170,6170,6170,6170,0
20241118,200700,180310,6170,6170,6170,6170,0
20241118,200600,180310,6170,6170,6170,6170,0
20241118,200500,180310,6170,6170,6170,6170,0
20241118,200400,180310,6170,6170,6170,6170,0
20241118,200300,180310,6170,6170,6170,6170,0
20241118,200200,180310,6170,6170,6170,6170,0
20241118,200100,180310,6170,6170,6170,6170,0
20241118,200000,180310,6170,6170,6170,6170,0
20241118,195900,180310,6170,6170,6170,6170,0
20241118,195800,180310,6170,6170,6170,6170,0
20241118,195700,180310,6170,6170,6170,6170,0
20241118,195600,180310,6170,6170,6170,6170,0
20241118,195500,180310,6170,6170,6170,6170,0
20241118,195400,180310,6170,6170,6170,6170,0
20241118,195300,180310,6170,6170,6170,6170,5
20241118,195200,180310,6170,6170,6170,6170,0
20241118,195100,180310,6170,6170,6170,6170,0
20241118,195000,180310,6170,6170,6170,6170,0
20241118,194900,180310,6170,6170,6170,6170,0
20241118,194800,180310,6170,6170,6170,6170,0
20241118,194700,180310,6170,6170,6170,6170,0
20241118,194600,180310,6170,6170,6170,6170,0
20241118,194500,180310,6170,6170,6170,6170,0
20241118,194400,180310,6170,6170,6170,6170,0
20241118,194300,180310,6170,6170,6170,6170,0
20241118,194200,180310,6170,6170,6170,6170,0
20241118,194100,180310,6170,6170,6170,6170,0
20241118,194000,180310,6170,6170,6170,6170,0
20241118,193900,180310,6170,6170,6170,6170,0
20241118,193800,180310,6170,6170,6170,6170,0
20241118,193700,180310,6170,6170,6170,6170,0
20241118,193600,180310,6170,6170,6170,6170,0
20241118,193500,180310,6170,6170,6170,6170,0
20241118,193400,180310,6170,6170,6170,6170,0
20241118,193300,180310,6170,6170,6170,6170,0
20241118,193200,180310,6170,6170,6170,6170,0
20241118,193100,180310,6170,6170,6170,6170,0
20241118,193000,180310,6170,6170,6170,6170,0
20241118,192900,180310,6170,6170,6170,6170,0
20241118,192800,180310,6170,6170,6170,6170,0
20241118,192700,180310,6170,6170,6170,6170,0
20241118,192600,180310,6170,6170,6170,6170,0
20241118,192500,180310,6170,6170,6170,6170,0
20241118,192400,180310,6170,6170,6170,6170,0
20241118,192300,180310,6170,6170,6170,6170,5
20241118,192200,180310,6170,6170,6170,6170,0
20241118,192100,180310,6170,6170,6170,6170,0
20241118,192000,180310,6170,6170,6170,6170,0
20241118,191900,180310,6170,6170,6170,6170,0
20241118,191800,180310,6170,6170,6170,6170,0
20241118,191700,180310,6170,6170,6170,6170,0
20241118,191600,180310,6170,6170,6170,6170,0
20241118,191500,180310,6170,6170,6170,6170,0
20241118,191400,180310,6170,6170,6170,6170,0
20241118,191300,180310,6170,6170,6170,6170,0
20241118,191200,180310,6170,6170,6170,6170,0
20241118,191100,180310,6170,6170,6170,6170,0
20241118,191000,180310,6170,6170,6170,6170,0
20241118,190900,180310,6170,6170,6170,6170,0
20241118,190800,180310,6170,6170,6170,6170,0
20241118,190700,180310,6170,6170,6170,6170,0
20241118,190600,180310,6170,6170,6170,6170,0
20241118,190500,180310,6170,6170,6170,6170,0
20241118,190400,180310,6170,6170,6170,6170,0
20241118,190300,180310,6170,6170,6170,6170,0
20241118,190200,180310,6170,6170,6170,6170,0
20241118,190100,180310,6170,6170,6170,6170,0
20241118,190000,180310,6170,6170,6170,6170,0
20241118,185900,180310,6170,6170,6170,6170,0
20241118,185800,180310,6170,6170,6170,6170,0
20241118,185700,180310,6170,6170,6170,6170,0
20241118,185600,180310,6170,6170,6170,6170,0
20241118,185500,180310,6170,6170,6170,6170,0
20241118,185400,180310,6170,6170,6170,6170,0
20241118,185300,180310,6170,6170,6170,6170,5
20241118,185200,180310,6170,6170,6170,6170,0
20241118,185100,180310,6170,6170,6170,6170,0
20241118,185000,180310,6170,6170,6170,6170,0
20241118,184900,180310,6170,6170,6170,6170,0
20241118,184800,180310,6170,6170,6170,6170,0
20241118,184700,180310,6170,6170,6170,6170,0
20241118,184600,180310,6170,6170,6170,6170,0
20241118,184500,180310,6170,6170,6170,6170,0
20241118,184400,180310,6170,6170,6170,6170,0
20241118,184300,180310,6170,6170,6170,6170,0
20241118,184200,180310,6170,6170,6170,6170,0
20241118,184100,180310,6170,6170,6170,6170,0
20241118,184000,180310,6170,6170,6170,6170,0
20241118,183900,180310,6170,6170,6170,6170,0
20241118,183800,180310,6170,6170,6170,6170,0
20241118,183700,180310,6170,6170,6170,6170,0
20241118,183600,180310,6170,6170,6170,6170,0
20241118,183500,180310,6170,6170,6170,6170,0
20241118,183400,180310,6170,6170,6170,6170,0
20241118,183300,180310,6170,6170,6170,6170,0
20241118,183200,180310,6170,6170,6170,6170,0
20241118,183100,180310,6170,6170,6170,6170,0
20241118,183000,180310,6170,6170,6170,6170,0
20241118,182900,180310,6170,6170,6170,6170,0
20241118,182800,180310,6170,6170,6170,6170,0
20241118,182700,180310,6170,6170,6170,6170,0
20241118,182600,180310,6170,6170,6170,6170,0
20241118,182500,180310,6170,6170,6170,6170,0
20241118,182400,180310,6170,6170,6170,6170,0
20241118,182300,180310,6170,6170,6170,6170,5
20241118,182200,180310,6170,6170,6170,6170,0
20241118,182100,180310,6170,6170,6170,6170,0
20241118,182000,180310,6170,6170,6170,6170,0
20241118,181900,180310,6170,6170,6170,6170,0
20241118,181800,180310,6170,6170,6170,6170,0
20241118,181700,180310,6170,6170,6170,6170,0
20241118,181600,180310,6170,6170,6170,6170,0
20241118,181500,180310,6170,6170,6170,6170,0
20241118,181400,180310,6170,6170,6170,6170,0
20241118,181300,180310,6170,6170,6170,6170,0
20241118,181200,180310,6170,6170,6170,6170,0
20241118,181100,180310,6170,6170,6170,6170,0
20241118,181000,180310,6170,6170,6170,6170,0
20241118,180900,180310,6170,6170,6170,6170,0
20241118,180800,180310,6170,6170,6170,6170,0
20241118,180700,180310,6170,6170,6170,6170,0
20241118,180600,180310,6170,6170,6170,6170,0
20241118,180500,180310,6170,6170,6170,6170,0
20241118,180400,180310,6170,6170,6170,6170,0
20241118,180300,180310,6170,6170,6170,6170,0
20241118,180200,180310,6170,6170,6170,6170,0
20241118,180100,180310,6170,6170,6170,6170,0
20241118,180000,180310,6170,6170,6170,6170,0
20241118,175900,180310,6170,6170,6170,6170,0
20241118,175800,180310,6170,6170,6170,6170,0
20241118,175700,180310,6170,6170,6170,6170,0
20241118,175600,180310,6170,6170,6170,6170,0
20241118,175500,180310,6170,6170,6170,6170,0
20241118,175400,180310,6170,6170,6170,6170,0
20241118,175300,180310,6170,6170,6170,6170,5
20241118,175200,180310,6170,6170,6170,6170,0
20241118,175100,180310,6170,6170,6170,6170,0
20241118,175000,180310,6170,6170,6170,6170,0
20241118,174900,180310,6170,6170,6170,6170,0
20241118,174800,180310,6170,6170,6170,6170,0
20241118,174700,180310,6170,6170,6170,6170,0
20241118,174600,180310,6170,6170,6170,6170,0
20241118,174500,180310,6170,6170,6170,6170,0
20241118,174400,180310,6170,6170,6170,6170,0
20241118,174300,180310,6170,6170,6170,6170,0
20241118,174200,180310,6170,6170,6170,6170,0
20241118,174100,180310,6170,6170,6170,6170,0
20241118,174000,180310,6170,6170,6170,6170,0
20241118,173900,180310,6170,6170,6170,6170,0
20241118,173800,180310,6170,6170,6170,6170,0
20241118,173700,180310,6170,6170,6170,6170,0
20241118,173600,180310,6170,6170,6170,6170,0
20241118,173500,180310,6170,6170,6170,6170,0
20241118,173400,180310,6170,6170,6170,6170,0
20241118,173300,180310,6170,6170,6170,6170,0
20241118,173200,180310,6170,6170,6170,6170,0
20241118,173100,180310,6170,6170,6170,6170,0
20241118,173000,180310,6170,6170,6170,6170,0
20241118,172900,180310,6170,6170,6170,6170,0
20241118,172800,180310,6170,6170,6170,6170,0
20241118,172700,180310,6170,6170,6170,6170,0
20241118,172600,180310,6170,6170,6170,6170,0
20241118,172500,180310,6170,6170,6170,6170,0
20241118,172400,180310,6170,6170,6170,6170,0
20241118,172300,180310,6170,6170,6170,6170,5
20241118,172200,180310,6170,6170,6170,6170,0
20241118,172100,180310,6170,6170,6170,6170,0
20241118,172000,180310,6170,6170,6170,6170,0
20241118,171900,180310,6170,6170,6170,6170,0
20241118,171800,180310,6170,6170,6170,6170,0
20241118,171700,180310,6170,6170,6170,6170,0
20241118,171600,180310,6170,6170,6170,6170,0
20241118,171500,180310,6170,6170,6170,6170,0
20241118,171400,180310,6170,6170,6170,6170,0
20241118,171300,180310,6170,6170,6170,6170,0
20241118,171200,180310,6170,6170,6170,6170,0
20241118,171100,180310,6170,6170,6170,6170,0
20241118,171000,180310,6170,6170,6170,6170,0
20241118,170900,180310,6170,6170,6170,6170,0
20241118,170800,180310,6170,6170,6170,6170,0
20241118,170700,180310,6170,6170,6170,6170,0
20241118,170600,180310,6170,6170,6170,6170,0
20241118,170500,180310,6170,6170,6170,6170,0
20241118,170400,180310,6170,6170,6170,6170,0
20241118,170300,180310,6170,6170,6170,6170,0
20241118,170200,180310,6170,6170,6170,6170,0
20241118,170100,180310,6170,6170,6170,6170,0
20241118,170000,180310,6170,6170,6170,6170,0
20241118,165900,180310,6170,6170,6170,6170,0
20241118,165800,180310,6170,6170,6170,6170,0
20241118,165700,180310,6170,6170,6170,6170,0
20241118,165600,180310,6170,6170,6170,6170,0
20241118,165500,180310,6170,6170,6170,6170,0
20241118,165400,180310,6170,6170,6170,6170,0
20241118,165300,180310,6170,6170,6170,6170,5
20241118,165200,180310,6170,6170,6170,6170,0
20241118,165100,180310,6170,6170,6170,6170,0
20241118,165000,180310,6170,6170,6170,6170,0
20241118,164900,180310,6170,6170,6170,6170,0
20241118,164800,180310,6170,6170,6170,6170,0
20241118,164700,180310,6170,6170,6170,6170,0
20241118,164600,180310,6170,6170,6170,6170,0
20241118,164500,180310,6170,6170,6170,6170,0
20241118,164400,180310,6170,6170,6170,6170,0
20241118,164300,180310,6170,6170,6170,6170,0
20241118,164200,180310,6170,6170,6170,6170,0
20241118,164100,180310,6170,6170,6170,6170,0
20241118,164000,180310,6170,6170,6170,6170,0
20241118,163900,180310,6170,6170,6170,6170,0
20241118,163800,180310,6170,6170,6170,6170,0
20241118,163700,180310,6170,6170,6170,6170,0
20241118,163600,180310,6170,6170,6170,6170,0
20241118,163500,180310,6170,6170,6170,6170,0
20241118,163400,180310,6170,6170,6170,6170,0
20241118,163300,180310,6170,6170,6170,6170,0
20241118,163200,180310,6170,6170,6170,6170,0
20241118,163100,180310,6170,6170,6170,6170,0
20241118,163000,180310,6170,6170,6170,6170,0
20241118,162900,180310,6170,6170,6170,6170,0
20241118,162800,180310,6170,6170,6170,6170,0
20241118,162700,180310,6170,6170,6170,6170,0
20241118,162600,180310,6170,6170,6170,6170,0
20241118,162500,180310,6170,6170,6170,6170,0
20241118,162400,180310,6170,6170,6170,6170,0
20241118,162300,180310,6170,6170,6170,6170,5
20241118,162200,180310,6170,6170,6170,6170,0
20241118,162100,180310,6170,6170,6170,6170,0
20241118,162000,180310,6170,6170,6170,6170,0
20241118,161900,180310,6170,6170,6170,6170,0
20241118,161800,180310,6170,6170,6170,6170,0
20241118,161700,180310,6170,6170,6170,6170,0
20241118,161600,180310,6170,6170,6170,6170,0
20241118,161500,180310,6170,6170,6170,6170,0
20241118,161400,180310,6170,6170,6170,6170,0
20241118,161300,180310,6170,6170,6170,6170,0
20241118,161200,180310,6170,6170,6170,6170,0
20241118,161100,180310,6170,6170,6170,6170,0
20241118,161000,180310,6170,6170,6170,6170,0
20241118,160900,180310,6170,6170,6170,6170,0
20241118,160800,180310,6170,6170,6170,6170,0
20241118,160700,180310,6170,6170,6170,6170,0
20241118,160600,180310,6170,6170,6170,6170,0
20241118,160500,180310,6170,6170,6170,6170,0
20241118,160400,180310,6170,6170,6170,6170,0
20241118,160300,180310,6170,6170,6170,6170,0
20241118,160200,180310,6170,6170,6170,6170,0
20241118,160100,180310,6170,6170,6170,6170,0
20241118,160000,180310,6170,6170,6170,6170,0
20241118,155900,180310,6170,6170,6170,6170,0
20241118,155800,180310,6170,6170,6170,6170,0
20241118,155700,180310,6170,6170,6170,6170,0
20241118,155600,180310,6170,6170,6170,6170,0
20241118,155500,180310,6170,6170,6170,6170,0
20241118,155400,180310,6170,6170,6170,6170,0
20241118,155300,180310,6170,6170,6170,6170,5
20241118,155200,180310,6170,6170,6170,6170,0
20241118,155100,180310,6170,6170,6170,6170,0
20241118,155000,180310,6170,6170,6170,6170,0
20241118,154900,180310,6170,6170,6170,6170,0
20241118,154800,180310,6170,6170,6170,6170,0
20241118,154700,180310,6170,6170,6170,6170,0
20241118,154600,180310,6170,6170,6170,6170,0
20241118,154500,180310,6170,6170,6170,6170,0
20241118,154400,180310,6170,6170,6170,6170,0
20241118,154300,180310,6170,6170,6170,6170,0
20241118,154200,180310,6170,6170,6170,6170,0
20241118,154100,180310,6170,6170,6170,6170,0
20241118,154000,180310,6170,6170,6170,6170,0
20241118,153900,180310,6170,6170,6170,6170,0
20241118,153800,180310,6170,6170,6170,6170,0
20241118,153700,180310,6170,6170,6170,6170,0
20241118,153600,180310,6170,6170,6170,6170,0
20241118,153500,180310,6170,6170,6170,6170,0
20241118,153400,180310,6170,6170,6170,6170,0
20241118,153300,180310,6170,6170,6170,6170,0
20241118,153200,180310,6170,6170,6170,6170,0
20241118,153100,180310,6170,6170,6170,6170,0
20241118,153000,180310,6170,6170,6170,6170,0
20241118,152900,180310,6170,6170,6170,6170,0
20241118,152800,180310,6170,6170,6170,6170,0
20241118,152700,180310,6170,6170,6170,6170,0
20241118,152600,180310,6170,6170,6170,6170,0
20241118,152500,180310,6170,6170,6170,6170,0
20241118,152400,180310,6170,6170,6170,6170,0
20241118,152300,180310,6170,6170,6170,6170,0
20241118,152200,180310,6170,6170,6170,6170,0
20241118,152100,180310,6170,6170,6170,6170,0
20241118,152000,180310,6170,6170,6170,6170,0
20241118,151900,180310,6170,6170,6170,6170,0
20241118,151800,180310,6170,6170,6170,6170,0
20241118,151700,180310,6170,6170,6170,6170,0
20241118,151600,180310,6170,6170,6170,6170,0
20241118,151500,180310,6170,6170,6170,6170,0
20241118,151400,180310,6170,6170,6170,6170,0
20241118,151300,180310,6170,6170,6170,6170,0
20241118,151200,180310,6170,6170,6170,6170,0
20241118,151100,180310,6170,6170,6170,6170,0
20241118,151000,180310,6170,6170,6170,6170,0
20241118,150900,180310,6170,6170,6170,6170,0
20241118,150800,180310,6170,6170,6170,6170,0
20241118,150700,180310,6170,6170,6170,6170,0
20241118,150600,180310,6170,6170,6170,6170,0
20241118,150500,180310,6170,6170,6170,6170,0
20241118,150400,180310,6170,6170,6170,6170,0
20241118,150300,180310,6170,6170,6170,6170,0
20241118,150200,180310,6170,6170,6170,6170,0
20241118,150100,180310,6170,6170,6170,6170,0
20241118,150000,180310,6170,6170,6170,6170,0
20241118,145900,180310,6170,6170,6170,6170,0
20241118,145800,180310,6170,6170,6170,6170,0
20241118,145700,180310,6170,6170,6170,6170,0
20241118,145600,180310,6170,6170,6170,6170,0
20241118,145500,180310,6170,6170,6170,6170,0
20241118,145400,180310,6170,6170,6170,6170,0
20241118,145300,180310,6170,6170,6170,6170,0
20241118,145200,180310,6170,6170,6170,6170,0
20241118,145100,180310,6170,6170,6170,6170,0
20241118,145000,180310,6170,6170,6170,6170,0
20241118,144900,180310,6170,6170,6170,6170,0
20241118,144800,180310,6170,6170,6170,6170,0
20241118,144700,180310,6170,6170,6170,6170,0
20241118,144600,180310,6170,6170,6170,6170,0
20241118,144500,180310,6170,6170,6170,6170,0
20241118,144400,180310,6170,6170,6170,6170,0
20241118,144300,180310,6170,6170,6170,6170,0
20241118,144200,180310,6170,6170,6170,6170,0
20241118,144100,180310,6170,6170,6170,6170,0
20241118,144000,180310,6170,6170,6170,6170,0
20241118,143900,180310,6170,6170,6170,6170,0
20241118,143800,180310,6170,6170,6170,6170,0
20241118,143700,180310,6170,6170,6170,6170,0
20241118,143600,180310,6170,6170,6170,6170,0
20241118,143500,180310,6170,6170,6170,6170,0
20241118,143400,180310,6170,6170,6170,6170,0
20241118,143300,180310,6170,6170,6170,6170,0
20241118,143200,180310,6170,6170,6170,6170,0
20241118,143100,180310,6170,6170,6170,6170,0
20241118,143000,180310,6170,6170,6170,6170,0
20241118,142900,180310,6170,6170,6170,6170,0
20241118,142800,180310,6170,6170,6170,6170,0
20241118,142700,180310,6170,6170,6170,6170,0
20241118,142600,180310,6170,6170,6170,6170,0
20241118,142500,180310,6170,6170,6170,6170,0
20241118,142400,180310,6170,6170,6170,6170,0
20241118,142300,180310,6170,6170,6170,6170,0
20241118,142200,180310,6170,6170,6170,6170,0
20241118,142100,180310,6170,6170,6170,6170,0
20241118,142000,180310,6170,6170,6170,6170,0
20241118,141900,180310,6170,6170,6170,6170,0
20241118,141800,180310,6170,6170,6170,6170,0
20241118,141700,180310,6170,6170,6170,6170,0
20241118,141600,180310,6170,6170,6170,6170,0
20241118,141500,180310,6170,6170,6170,6170,0
20241118,141400,180310,6170,6170,6170,6170,0
20241118,141300,180310,6170,6170,6170,6170,0
20241118,141200,180310,6170,6170,6170,6170,0
20241118,141100,180310,6170,6170,6170,6170,0
20241118,141000,180310,6170,6170,6170,6170,0
20241118,140900,180310,6170,6170,6170,6170,0
20241118,140800,180310,6170,6170,6170,6170,0
20241118,140700,180310,6170,6170,6170,6170,0
20241118,140600,180310,6170,6170,6170,6170,0
20241118,140500,180310,6170,6170,6170,6170,0
20241118,140400,180310,6170,6170,6170,6170,0
20241118,140300,180310,6170,6170,6170,6170,0
20241118,140200,180310,6170,6170,6170,6170,0
20241118,140100,180310,6170,6170,6170,6170,0
20241118,140000,180310,6170,6170,6170,6170,0
20241118,135900,180310,6170,6170,6170,6170,0
20241118,135800,180310,6170,6170,6170,6170,0
20241118,135700,180310,6170,6170,6170,6170,0
20241118,135600,180310,6170,6170,6170,6170,0
20241118,135500,180310,6170,6170,6170,6170,0
20241118,135400,180310,6170,6170,6170,6170,0
20241118,135300,180310,6170,6170,6170,6170,0
20241118,135200,180310,6170,6170,6170,6170,0
20241118,135100,180310,6170,6170,6170,6170,0
20241118,135000,180310,6170,6170,6170,6170,0
20241118,134900,180310,6170,6170,6170,6170,0
20241118,134800,180310,6170,6170,6170,6170,0
20241118,134700,180310,6170,6170,6170,6170,0
20241118,134600,180310,6170,6170,6170,6170,0
20241118,134500,180310,6170,6170,6170,6170,0
20241118,134400,180310,6170,6170,6170,6170,0
20241118,134300,180310,6170,6170,6170,6170,0
20241118,134200,180310,6170,6170,6170,6170,0
20241118,134100,180310,6170,6170,6170,6170,0
20241118,134000,180310,6170,6170,6170,6170,0
20241118,133900,180310,6170,6170,6170,6170,0
20241118,133800,180310,6170,6170,6170,6170,0
20241118,133700,180310,6170,6170,6170,6170,0
20241118,133600,180310,6170,6170,6170,6170,0
20241118,133500,180310,6170,6170,6170,6170,0
20241118,133400,180310,6170,6170,6170,6170,0
20241118,133300,180310,6170,6170,6170,6170,0
20241118,133200,180310,6170,6170,6170,6170,0
20241118,133100,180310,6170,6170,6170,6170,0
20241118,133000,180310,6170,6170,6170,6170,0
20241118,132900,180310,6170,6170,6170,6170,0
20241118,132800,180310,6170,6170,6170,6170,0
20241118,132700,180310,6170,6170,6170,6170,0
20241118,132600,180310,6170,6170,6170,6170,0
20241118,132500,180310,6170,6170,6170,6170,0
20241118,132400,180310,6170,6170,6170,6170,0
20241118,132300,180310,6170,6170,6170,6170,0
20241118,132200,180310,6170,6170,6170,6170,0
20241118,132100,180310,6170,6170,6170,6170,0
20241118,132000,180310,6170,6170,6170,6170,0
20241118,131900,180310,6170,6170,6170,6170,0
20241118,131800,180310,6170,6170,6170,6170,0
20241118,131700,180310,6170,6170,6170,6170,0
20241118,131600,180310,6170,6170,6170,6170,0
20241118,131500,180310,6170,6170,6170,6170,0
20241118,131400,180310,6170,6170,6170,6170,0
20241118,131300,180310,6170,6170,6170,6170,0
20241118,131200,180310,6170,6170,6170,6170,0
20241118,131100,180310,6170,6170,6170,6170,0
20241118,131000,180310,6170,6170,6170,6170,0
20241118,130900,180310,6170,6170,6170,6170,0
20241118,130800,180310,6170,6170,6170,6170,0
20241118,130700,180310,6170,6170,6170,6170,0
20241118,130600,180310,6170,6170,6170,6170,0
20241118,130500,180310,6170,6170,6170,6170,0
20241118,130400,180310,6170,6170,6170,6170,0
20241118,130300,180310,6170,6170,6170,6170,0
20241118,130200,180310,6170,6170,6170,6170,0
20241118,130100,180310,6170,6170,6170,6170,0
20241118,130000,180310,6170,6170,6170,6170,0
20241118,125900,180310,6170,6170,6170,6170,0
20241118,125800,180310,6170,6170,6170,6170,0
20241118,125700,180310,6170,6170,6170,6170,0
20241118,125600,180310,6170,6170,6170,6170,0
20241118,125500,180310,6170,6170,6170,6170,0
20241118,125400,180310,6170,6170,6170,6170,0
20241118,125300,180310,6170,6170,6170,6170,0
20241118,125200,180310,6170,6170,6170,6170,0
20241118,125100,180310,6170,6170,6170,6170,0
20241118,125000,180310,6170,6170,6170,6170,0
20241118,124900,180310,6170,6170,6170,6170,0
20241118,124800,180310,6170,6170,6170,6170,0
20241118,124700,180310,6170,6170,6170,6170,0
20241118,124600,180310,6170,6170,6170,6170,0
20241118,124500,180310,6170,6170,6170,6170,0
20241118,124400,180310,6170,6170,6170,6170,0
20241118,124300,180310,6170,6170,6170,6170,0
20241118,124200,180310,6170,6170,6170,6170,0
20241118,124100,180310,6170,6170,6170,6170,0
20241118,124000,180310,6170,6170,6170,6170,0
20241118,123900,180310,6170,6170,6170,6170,0
20241118,123800,180310,6170,6170,6170,6170,0
20241118,123700,180310,6170,6170,6170,6170,0
20241118,123600,180310,6170,6170,6170,6170,0
20241118,123500,180310,6170,6170,6170,6170,0
20241118,123400,180310,6170,6170,6170,6170,0
20241118,123300,180310,6170,6170,6170,6170,0
20241118,123200,180310,6170,6170,6170,6170,0
20241118,123100,180310,6170,6170,6170,6170,0
20241118,123000,180310,6170,6170,6170,6170,0
20241118,122900,180310,6170,6170,6170,6170,0
20241118,122800,180310,6170,6170,6170,6170,0
20241118,122700,180310,6170,6170,6170,6170,0
20241118,122600,180310,6170,6170,6170,6170,0
20241118,122500,180310,6170,6170,6170,6170,0
20241118,122400,180310,6170,6170,6170,6170,0
20241118,122300,180310,6170,6170,6170,6170,0
20241118,122200,180310,6170,6170,6170,6170,0
20241118,122100,180310,6170,6170,6170,6170,0
20241118,122000,180310,6170,6170,6170,6170,0
20241118,121900,180310,6170,6170,6170,6170,0
20241118,121800,180310,6170,6170,6170,6170,0
20241118,121700,180310,6170,6170,6170,6170,0
20241118,121600,180310,6170,6170,6170,6170,0
20241118,121500,180310,6170,6170,6170,6170,0
20241118,121400,180310,6170,6170,6170,6170,0
20241118,121300,180310,6170,6170,6170,6170,0
20241118,121200,180310,6170,6170,6170,6170,0
20241118,121100,180310,6170,6170,6170,6170,0
20241118,121000,180310,6170,6170,6170,6170,0
20241118,120900,180310,6170,6170,6170,6170,0
20241118,120800,180310,6170,6170,6170,6170,0
20241118,120700,180310,6170,6170,6170,6170,0
20241118,120600,180310,6170,6170,6170,6170,0
20241118,120500,180310,6170,6170,6170,6170,0
20241118,120400,180310,6170,6170,6170,6170,0
20241118,120300,180310,6170,6170,6170,6170,0
20241118,120200,180310,6170,6170,6170,6170,0
20241118,120100,180310,6170,6170,6170,6170,0
20241118,120000,180310,6170,6170,6170,6170,0
20241118,115900,180310,6170,6170,6170,6170,0
20241118,115800,180310,6170,6170,6170,6170,0
20241118,115700,180310,6170,6170,6170,6170,0
20241118,115600,180310,6170,6170,6170,6170,0
20241118,115500,180310,6170,6170,6170,6170,0
20241118,115400,180310,6170,6170,6170,6170,0
20241118,115300,180310,6170,6170,6170,6170,0
20241118,115200,180310,6170,6170,6170,6170,0
20241118,115100,180310,6170,6170,6170,6170,0
20241118,115000,180310,6170,6170,6170,6170,0
20241118,114900,180310,6170,6170,6170,6170,0
20241118,114800,180310,6170,6170,6170,6170,0
20241118,114700,180310,6170,6170,6170,6170,0
20241118,114600,180310,6170,6170,6170,6170,0
20241118,114500,180310,6170,6170,6170,6170,0
20241118,114400,180310,6170,6170,6170,6170,0
20241118,114300,180310,6170,6170,6170,6170,0
20241118,114200,180310,6170,6170,6170,6170,0
20241118,114100,180310,6170,6170,6170,6170,0
20241118,114000,180310,6170,6170,6170,6170,0
20241118,113900,180310,6170,6170,6170,6170,0
20241118,113800,180310,6170,6170,6170,6170,0
20241118,113700,180310,6170,6170,6170,6170,0
20241118,113600,180310,6170,6170,6170,6170,0
20241118,113500,180310,6170,6170,6170,6170,0
20241118,113400,180310,6170,6170,6170,6170,0
20241118,113300,180310,6170,6170,6170,6170,0
20241118,113200,180310,6170,6170,6170,6170,0
20241118,113100,180310,6170,6170,6170,6170,0
20241118,113000,180310,6170,6170,6170,6170,0
20241118,112900,180310,6170,6170,6170,6170,0
20241118,112800,180310,6170,6170,6170,6170,0
20241118,112700,180310,6170,6170,6170,6170,0
20241118,112600,180310,6170,6170,6170,6170,0
20241118,112500,180310,6170,6170,6170,6170,0
20241118,112400,180310,6170,6170,6170,6170,0
20241118,112300,180310,6170,6170,6170,6170,0
20241118,112200,180310,6170,6170,6170,6170,0
20241118,112100,180310,6170,6170,6170,6170,0
20241118,112000,180310,6170,6170,6170,6170,0
20241118,111900,180310,6170,6170,6170,6170,0
20241118,111800,180310,6170,6170,6170,6170,0
20241118,111700,180310,6170,6170,6170,6170,0
20241118,111600,180310,6170,6170,6170,6170,0
20241118,111500,180310,6170,6170,6170,6170,0
20241118,111400,180310,6170,6170,6170,6170,0
20241118,111300,180310,6170,6170,6170,6170,0
20241118,111200,180310,6170,6170,6170,6170,0
20241118,111100,180310,6170,6170,6170,6170,0
20241118,111000,180310,6170,6170,6170,6170,0
20241118,110900,180310,6170,6170,6170,6170,0
20241118,110800,180310,6170,6170,6170,6170,0
20241118,110700,180310,6170,6170,6170,6170,0
20241118,110600,180310,6170,6170,6170,6170,0
20241118,110500,180310,6170,6170,6170,6170,0
20241118,110400,180310,6170,6170,6170,6170,0
20241118,110300,180310,6170,6170,6170,6170,0
20241118,110200,180310,6170,6170,6170,6170,5
20241118,110100,149460,6390,6390,6390,6390,0
20241118,110000,149460,6390,6390,6390,6390,0
20241118,105900,149460,6390,6390,6390,6390,0
20241118,105800,149460,6390,6390,6390,6390,0
20241118,105700,149460,6390,6390,6390,6390,0
20241118,105600,149460,6390,6390,6390,6390,0
20241118,105500,149460,6390,6390,6390,6390,0
20241118,105400,149460,6390,6390,6390,6390,0
20241118,105300,149460,6390,6390,6390,6390,0
20241118,105200,149460,6390,6390,6390,6390,0
20241118,105100,149460,6390,6390,6390,6390,0
20241118,105000,149460,6390,6390,6390,6390,0
20241118,104900,149460,6390,6390,6390,6390,0
20241118,104800,149460,6390,6390,6390,6390,0
20241118,104700,149460,6390,6390,6390,6390,0
20241118,104600,149460,6390,6390,6390,6390,0
20241118,104500,149460,6390,6390,6390,6390,0
20241118,104400,149460,6390,6390,6390,6390,0
20241118,104300,149460,6390,6390,6390,6390,0
20241118,104200,149460,6390,6390,6390,6390,0
20241118,104100,149460,6390,6390,6390,6390,0
20241118,104000,149460,6390,6390,6390,6390,0
20241118,103900,149460,6390,6390,6390,6390,0
20241118,103800,149460,6390,6390,6390,6390,0
20241118,103700,149460,6390,6390,6390,6390,0
20241118,103600,149460,6390,6390,6390,6390,0
20241118,103500,149460,6390,6390,6390,6390,0
20241118,103400,149460,6390,6390,6390,6390,0
20241118,103300,149460,6390,6390,6390,6390,0
20241118,103200,149460,6390,6390,6390,6390,0
20241118,103100,149460,6390,6390,6390,6390,0
20241118,103000,149460,6390,6390,6390,6390,0
20241118,102900,149460,6390,6390,6390,6390,0
20241118,102800,149460,6390,6390,6390,6390,0
20241118,102700,149460,6390,6390,6390,6390,0
20241118,102600,149460,6390,6390,6390,6390,0
20241118,102500,149460,6390,6390,6390,6390,0
20241118,102400,149460,6390,6390,6390,6390,0
20241118,102300,149460,6390,6390,6390,6390,0
20241118,102200,149460,6390,6390,6390,6390,0
20241118,102100,149460,6390,6390,6390,6390,0
20241118,102000,149460,6390,6390,6390,6390,0
20241118,101900,149460,6390,6390,6390,6390,0
20241118,101800,149460,6390,6390,6390,6390,0
20241118,101700,149460,6390,6390,6390,6390,0
20241118,101600,149460,6390,6390,6390,6390,0
20241118,101500,149460,6390,6390,6390,6390,0
20241118,101400,149460,6390,6390,6390,6390,4
20241118,101300,123900,6200,6190,6200,6190,19
20241118,101200,6200,6200,6200,6200,6200,0
20241118,101100,6200,6200,6200,6200,6200,0
20241118,101000,6200,6200,6200,6200,6200,0
20241118,100900,6200,6200,6200,6200,6200,0
20241118,100800,6200,6200,6200,6200,6200,0
20241118,100700,6200,6200,6200,6200,6200,0
20241118,100600,6200,6200,6200,6200,6200,0
20241118,100500,6200,6200,6200,6200,6200,0
20241118,100400,6200,6200,6200,6200,6200,0
20241118,100300,6200,6200,6200,6200,6200,0
20241118,100200,6200,6200,6200,6200,6200,0
20241118,100100,6200,6200,6200,6200,6200,0
20241118,100000,6200,6200,6200,6200,6200,0
20241118,095900,6200,6200,6200,6200,6200,0
20241118,095800,6200,6200,6200,6200,6200,0
20241118,095700,6200,6200,6200,6200,6200,0
20241118,095600,6200,6200,6200,6200,6200,0
20241118,095500,6200,6200,6200,6200,6200,0
20241118,095400,6200,6200,6200,6200,6200,0
20241118,095300,6200,6200,6200,6200,6200,0
20241118,095200,6200,6200,6200,6200,6200,0
20241118,095100,6200,6200,6200,6200,6200,0
20241118,095000,6200,6200,6200,6200,6200,0
20241118,094900,6200,6200,6200,6200,6200,0
20241118,094800,6200,6200,6200,6200,6200,0
20241118,094700,6200,6200,6200,6200,6200,0
20241118,094600,6200,6200,6200,6200,6200,0
20241118,094500,6200,6200,6200,6200,6200,0
20241118,094400,6200,6200,6200,6200,6200,0
20241118,094300,6200,6200,6200,6200,6200,0
20241118,094200,6200,6200,6200,6200,6200,0
20241118,094100,6200,6200,6200,6200,6200,0
20241118,094000,6200,6200,6200,6200,6200,0
20241118,093900,6200,6200,6200,6200,6200,0
20241118,093800,6200,6200,6200,6200,6200,0
20241118,093700,6200,6200,6200,6200,6200,0
20241118,093600,6200,6200,6200,6200,6200,0
20241118,093500,6200,6200,6200,6200,6200,0
20241118,093400,6200,6200,6200,6200,6200,0
20241118,093300,6200,6200,6200,6200,6200,0
20241118,093200,6200,6200,6200,6200,6200,0
20241118,093100,6200,6200,6200,6200,6200,0
20241118,093000,6200,6200,6200,6200,6200,0
20241118,092900,6200,6200,6200,6200,6200,0
20241118,092800,6200,6200,6200,6200,6200,0
20241118,092700,6200,6200,6200,6200,6200,0
20241118,092600,6200,6200,6200,6200,6200,0
20241118,092500,6200,6200,6200,6200,6200,0
20241118,092400,6200,6200,6200,6200,6200,0
20241118,092300,6200,6200,6200,6200,6200,0
20241118,092200,6200,6200,6200,6200,6200,0
20241118,092100,6200,6200,6200,6200,6200,0
20241118,092000,6200,6200,6200,6200,6200,0
20241118,091900,6200,6200,6200,6200,6200,0
20241118,091800,6200,6200,6200,6200,6200,0
20241118,091700,6200,6200,6200,6200,6200,0
20241118,091600,6200,6200,6200,6200,6200,0
20241118,091500,6200,6200,6200,6200,6200,0
20241118,091400,6200,6200,6200,6200,6200,0
20241118,091300,6200,6200,6200,6200,6200,0
20241118,091200,6200,6200,6200,6200,6200,0
20241118,091100,6200,6200,6200,6200,6200,0
20241118,091000,6200,6200,6200,6200,6200,0
20241118,090900,6200,6200,6200,6200,6200,0
20241118,090800,6200,6200,6200,6200,6200,0
20241118,090700,6200,6200,6200,6200,6200,0
20241118,090600,6200,6200,6200,6200,6200,0
20241118,090500,6200,6200,6200,6200,6200,0
20241118,090400,6200,6200,6200,6200,6200,0
20241118,090300,6200,6200,6200,6200,6200,0
20241118,090200,6200,6200,6200,6200,6200,0
20241118,090100,6200,6200,6200,6200,6200,0
20241118,090000,6200,6200,6200,6200,6200,1