KissMeData/123750/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,201300,18950553,1453,1453,1453,1453,475
20241118,201200,18950553,1453,1453,1453,1453,0
20241118,201100,18950553,1453,1453,1453,1453,0
20241118,201000,18950553,1453,1453,1453,1453,0
20241118,200900,18950553,1453,1453,1453,1453,0
20241118,200800,18950553,1453,1453,1453,1453,0
20241118,200700,18950553,1453,1453,1453,1453,0
20241118,200600,18950553,1453,1453,1453,1453,0
20241118,200500,18950553,1453,1453,1453,1453,0
20241118,200400,18950553,1453,1453,1453,1453,0
20241118,200300,18950553,1453,1453,1453,1453,0
20241118,200200,18950553,1453,1453,1453,1453,0
20241118,200100,18950553,1453,1453,1453,1453,0
20241118,200000,18950553,1453,1453,1453,1453,0
20241118,195900,18950553,1453,1453,1453,1453,0
20241118,195800,18950553,1453,1453,1453,1453,0
20241118,195700,18950553,1453,1453,1453,1453,0
20241118,195600,18950553,1453,1453,1453,1453,0
20241118,195500,18950553,1453,1453,1453,1453,0
20241118,195400,18950553,1453,1453,1453,1453,0
20241118,195300,18950553,1453,1453,1453,1453,0
20241118,195200,18950553,1453,1453,1453,1453,0
20241118,195100,18950553,1453,1453,1453,1453,0
20241118,195000,18950553,1453,1453,1453,1453,0
20241118,194900,18950553,1453,1453,1453,1453,0
20241118,194800,18950553,1453,1453,1453,1453,0
20241118,194700,18950553,1453,1453,1453,1453,0
20241118,194600,18950553,1453,1453,1453,1453,0
20241118,194500,18950553,1453,1453,1453,1453,0
20241118,194400,18950553,1453,1453,1453,1453,0
20241118,194300,18950553,1453,1453,1453,1453,475
20241118,194200,18950553,1453,1453,1453,1453,0
20241118,194100,18950553,1453,1453,1453,1453,0
20241118,194000,18950553,1453,1453,1453,1453,0
20241118,193900,18950553,1453,1453,1453,1453,0
20241118,193800,18950553,1453,1453,1453,1453,0
20241118,193700,18950553,1453,1453,1453,1453,0
20241118,193600,18950553,1453,1453,1453,1453,0
20241118,193500,18950553,1453,1453,1453,1453,0
20241118,193400,18950553,1453,1453,1453,1453,0
20241118,193300,18950553,1453,1453,1453,1453,0
20241118,193200,18950553,1453,1453,1453,1453,0
20241118,193100,18950553,1453,1453,1453,1453,0
20241118,193000,18950553,1453,1453,1453,1453,0
20241118,192900,18950553,1453,1453,1453,1453,0
20241118,192800,18950553,1453,1453,1453,1453,0
20241118,192700,18950553,1453,1453,1453,1453,0
20241118,192600,18950553,1453,1453,1453,1453,0
20241118,192500,18950553,1453,1453,1453,1453,0
20241118,192400,18950553,1453,1453,1453,1453,0
20241118,192300,18950553,1453,1453,1453,1453,0
20241118,192200,18950553,1453,1453,1453,1453,0
20241118,192100,18950553,1453,1453,1453,1453,0
20241118,192000,18950553,1453,1453,1453,1453,0
20241118,191900,18950553,1453,1453,1453,1453,0
20241118,191800,18950553,1453,1453,1453,1453,0
20241118,191700,18950553,1453,1453,1453,1453,0
20241118,191600,18950553,1453,1453,1453,1453,0
20241118,191500,18950553,1453,1453,1453,1453,0
20241118,191400,18950553,1453,1453,1453,1453,0
20241118,191300,18950553,1453,1453,1453,1453,475
20241118,191200,18950553,1453,1453,1453,1453,0
20241118,191100,18950553,1453,1453,1453,1453,0
20241118,191000,18950553,1453,1453,1453,1453,0
20241118,190900,18950553,1453,1453,1453,1453,0
20241118,190800,18950553,1453,1453,1453,1453,0
20241118,190700,18950553,1453,1453,1453,1453,0
20241118,190600,18950553,1453,1453,1453,1453,0
20241118,190500,18950553,1453,1453,1453,1453,0
20241118,190400,18950553,1453,1453,1453,1453,0
20241118,190300,18950553,1453,1453,1453,1453,0
20241118,190200,18950553,1453,1453,1453,1453,0
20241118,190100,18950553,1453,1453,1453,1453,0
20241118,190000,18950553,1453,1453,1453,1453,0
20241118,185900,18950553,1453,1453,1453,1453,0
20241118,185800,18950553,1453,1453,1453,1453,0
20241118,185700,18950553,1453,1453,1453,1453,0
20241118,185600,18950553,1453,1453,1453,1453,0
20241118,185500,18950553,1453,1453,1453,1453,0
20241118,185400,18950553,1453,1453,1453,1453,0
20241118,185300,18950553,1453,1453,1453,1453,0
20241118,185200,18950553,1453,1453,1453,1453,0
20241118,185100,18950553,1453,1453,1453,1453,0
20241118,185000,18950553,1453,1453,1453,1453,0
20241118,184900,18950553,1453,1453,1453,1453,0
20241118,184800,18950553,1453,1453,1453,1453,0
20241118,184700,18950553,1453,1453,1453,1453,0
20241118,184600,18950553,1453,1453,1453,1453,0
20241118,184500,18950553,1453,1453,1453,1453,0
20241118,184400,18950553,1453,1453,1453,1453,0
20241118,184300,18950553,1453,1453,1453,1453,475
20241118,184200,18950553,1453,1453,1453,1453,0
20241118,184100,18950553,1453,1453,1453,1453,0
20241118,184000,18950553,1453,1453,1453,1453,0
20241118,183900,18950553,1453,1453,1453,1453,0
20241118,183800,18950553,1453,1453,1453,1453,0
20241118,183700,18950553,1453,1453,1453,1453,0
20241118,183600,18950553,1453,1453,1453,1453,0
20241118,183500,18950553,1453,1453,1453,1453,0
20241118,183400,18950553,1453,1453,1453,1453,0
20241118,183300,18950553,1453,1453,1453,1453,0
20241118,183200,18950553,1453,1453,1453,1453,0
20241118,183100,18950553,1453,1453,1453,1453,0
20241118,183000,18950553,1453,1453,1453,1453,0
20241118,182900,18950553,1453,1453,1453,1453,0
20241118,182800,18950553,1453,1453,1453,1453,0
20241118,182700,18950553,1453,1453,1453,1453,0
20241118,182600,18950553,1453,1453,1453,1453,0
20241118,182500,18950553,1453,1453,1453,1453,0
20241118,182400,18950553,1453,1453,1453,1453,0
20241118,182300,18950553,1453,1453,1453,1453,0
20241118,182200,18950553,1453,1453,1453,1453,0
20241118,182100,18950553,1453,1453,1453,1453,0
20241118,182000,18950553,1453,1453,1453,1453,0
20241118,181900,18950553,1453,1453,1453,1453,0
20241118,181800,18950553,1453,1453,1453,1453,0
20241118,181700,18950553,1453,1453,1453,1453,0
20241118,181600,18950553,1453,1453,1453,1453,0
20241118,181500,18950553,1453,1453,1453,1453,0
20241118,181400,18950553,1453,1453,1453,1453,0
20241118,181300,18950553,1453,1453,1453,1453,475
20241118,181200,18950553,1453,1453,1453,1453,0
20241118,181100,18950553,1453,1453,1453,1453,0
20241118,181000,18950553,1453,1453,1453,1453,0
20241118,180900,18950553,1453,1453,1453,1453,0
20241118,180800,18950553,1453,1453,1453,1453,0
20241118,180700,18950553,1453,1453,1453,1453,0
20241118,180600,18950553,1453,1453,1453,1453,0
20241118,180500,18950553,1453,1453,1453,1453,0
20241118,180400,18950553,1453,1453,1453,1453,0
20241118,180300,18950553,1453,1453,1453,1453,0
20241118,180200,18950553,1453,1453,1453,1453,0
20241118,180100,18950553,1453,1453,1453,1453,0
20241118,180000,18950553,1453,1453,1453,1453,0
20241118,175900,18950553,1453,1453,1453,1453,0
20241118,175800,18950553,1453,1453,1453,1453,0
20241118,175700,18950553,1453,1453,1453,1453,0
20241118,175600,18950553,1453,1453,1453,1453,0
20241118,175500,18950553,1453,1453,1453,1453,0
20241118,175400,18950553,1453,1453,1453,1453,0
20241118,175300,18950553,1453,1453,1453,1453,0
20241118,175200,18950553,1453,1453,1453,1453,0
20241118,175100,18950553,1453,1453,1453,1453,0
20241118,175000,18950553,1453,1453,1453,1453,0
20241118,174900,18950553,1453,1453,1453,1453,0
20241118,174800,18950553,1453,1453,1453,1453,0
20241118,174700,18950553,1453,1453,1453,1453,0
20241118,174600,18950553,1453,1453,1453,1453,0
20241118,174500,18950553,1453,1453,1453,1453,0
20241118,174400,18950553,1453,1453,1453,1453,0
20241118,174300,18950553,1453,1453,1453,1453,475
20241118,174200,18950553,1453,1453,1453,1453,0
20241118,174100,18950553,1453,1453,1453,1453,0
20241118,174000,18950553,1453,1453,1453,1453,0
20241118,173900,18950553,1453,1453,1453,1453,0
20241118,173800,18950553,1453,1453,1453,1453,0
20241118,173700,18950553,1453,1453,1453,1453,0
20241118,173600,18950553,1453,1453,1453,1453,0
20241118,173500,18950553,1453,1453,1453,1453,0
20241118,173400,18950553,1453,1453,1453,1453,0
20241118,173300,18950553,1453,1453,1453,1453,0
20241118,173200,18950553,1453,1453,1453,1453,0
20241118,173100,18950553,1453,1453,1453,1453,0
20241118,173000,18950553,1453,1453,1453,1453,0
20241118,172900,18950553,1453,1453,1453,1453,0
20241118,172800,18950553,1453,1453,1453,1453,0
20241118,172700,18950553,1453,1453,1453,1453,0
20241118,172600,18950553,1453,1453,1453,1453,0
20241118,172500,18950553,1453,1453,1453,1453,0
20241118,172400,18950553,1453,1453,1453,1453,0
20241118,172300,18950553,1453,1453,1453,1453,0
20241118,172200,18950553,1453,1453,1453,1453,0
20241118,172100,18950553,1453,1453,1453,1453,0
20241118,172000,18950553,1453,1453,1453,1453,0
20241118,171900,18950553,1453,1453,1453,1453,0
20241118,171800,18950553,1453,1453,1453,1453,0
20241118,171700,18950553,1453,1453,1453,1453,0
20241118,171600,18950553,1453,1453,1453,1453,0
20241118,171500,18950553,1453,1453,1453,1453,0
20241118,171400,18950553,1453,1453,1453,1453,0
20241118,171300,18950553,1453,1453,1453,1453,475
20241118,171200,18950553,1453,1453,1453,1453,0
20241118,171100,18950553,1453,1453,1453,1453,0
20241118,171000,18950553,1453,1453,1453,1453,0
20241118,170900,18950553,1453,1453,1453,1453,0
20241118,170800,18950553,1453,1453,1453,1453,0
20241118,170700,18950553,1453,1453,1453,1453,0
20241118,170600,18950553,1453,1453,1453,1453,0
20241118,170500,18950553,1453,1453,1453,1453,0
20241118,170400,18950553,1453,1453,1453,1453,0
20241118,170300,18950553,1453,1453,1453,1453,0
20241118,170200,18950553,1453,1453,1453,1453,0
20241118,170100,18950553,1453,1453,1453,1453,0
20241118,170000,18950553,1453,1453,1453,1453,0
20241118,165900,18950553,1453,1453,1453,1453,0
20241118,165800,18950553,1453,1453,1453,1453,0
20241118,165700,18950553,1453,1453,1453,1453,0
20241118,165600,18950553,1453,1453,1453,1453,0
20241118,165500,18950553,1453,1453,1453,1453,0
20241118,165400,18950553,1453,1453,1453,1453,0
20241118,165300,18950553,1453,1453,1453,1453,0
20241118,165200,18950553,1453,1453,1453,1453,0
20241118,165100,18950553,1453,1453,1453,1453,0
20241118,165000,18950553,1453,1453,1453,1453,0
20241118,164900,18950553,1453,1453,1453,1453,0
20241118,164800,18950553,1453,1453,1453,1453,0
20241118,164700,18950553,1453,1453,1453,1453,0
20241118,164600,18950553,1453,1453,1453,1453,0
20241118,164500,18950553,1453,1453,1453,1453,0
20241118,164400,18950553,1453,1453,1453,1453,0
20241118,164300,18950553,1453,1453,1453,1453,475
20241118,164200,18950553,1453,1453,1453,1453,0
20241118,164100,18950553,1453,1453,1453,1453,0
20241118,164000,18950553,1453,1453,1453,1453,0
20241118,163900,18950553,1453,1453,1453,1453,0
20241118,163800,18950553,1453,1453,1453,1453,0
20241118,163700,18950553,1453,1453,1453,1453,0
20241118,163600,18950553,1453,1453,1453,1453,0
20241118,163500,18950553,1453,1453,1453,1453,0
20241118,163400,18950553,1453,1453,1453,1453,0
20241118,163300,18950553,1453,1453,1453,1453,0
20241118,163200,18950553,1453,1453,1453,1453,0
20241118,163100,18950553,1453,1453,1453,1453,0
20241118,163000,18950553,1453,1453,1453,1453,0
20241118,162900,18950553,1453,1453,1453,1453,0
20241118,162800,18950553,1453,1453,1453,1453,0
20241118,162700,18950553,1453,1453,1453,1453,0
20241118,162600,18950553,1453,1453,1453,1453,0
20241118,162500,18950553,1453,1453,1453,1453,0
20241118,162400,18950553,1453,1453,1453,1453,0
20241118,162300,18950553,1453,1453,1453,1453,0
20241118,162200,18950553,1453,1453,1453,1453,0
20241118,162100,18950553,1453,1453,1453,1453,0
20241118,162000,18950553,1453,1453,1453,1453,0
20241118,161900,18950553,1453,1453,1453,1453,0
20241118,161800,18950553,1453,1453,1453,1453,0
20241118,161700,18950553,1453,1453,1453,1453,0
20241118,161600,18950553,1453,1453,1453,1453,0
20241118,161500,18950553,1453,1453,1453,1453,0
20241118,161400,18950553,1453,1453,1453,1453,0
20241118,161300,18950553,1453,1453,1453,1453,475
20241118,161200,18950553,1453,1453,1453,1453,0
20241118,161100,18950553,1453,1453,1453,1453,0
20241118,161000,18950553,1453,1453,1453,1453,0
20241118,160900,18950553,1453,1453,1453,1453,0
20241118,160800,18950553,1453,1453,1453,1453,0
20241118,160700,18950553,1453,1453,1453,1453,0
20241118,160600,18950553,1453,1453,1453,1453,0
20241118,160500,18950553,1453,1453,1453,1453,0
20241118,160400,18950553,1453,1453,1453,1453,0
20241118,160300,18950553,1453,1453,1453,1453,0
20241118,160200,18950553,1453,1453,1453,1453,0
20241118,160100,18950553,1453,1453,1453,1453,0
20241118,160000,18950553,1453,1453,1453,1453,0
20241118,155900,18950553,1453,1453,1453,1453,0
20241118,155800,18950553,1453,1453,1453,1453,0
20241118,155700,18950553,1453,1453,1453,1453,0
20241118,155600,18950553,1453,1453,1453,1453,0
20241118,155500,18950553,1453,1453,1453,1453,0
20241118,155400,18950553,1453,1453,1453,1453,0
20241118,155300,18950553,1453,1453,1453,1453,0
20241118,155200,18950553,1453,1453,1453,1453,0
20241118,155100,18950553,1453,1453,1453,1453,0
20241118,155000,18950553,1453,1453,1453,1453,0
20241118,154900,18950553,1453,1453,1453,1453,0
20241118,154800,18950553,1453,1453,1453,1453,0
20241118,154700,18950553,1453,1453,1453,1453,0
20241118,154600,18950553,1453,1453,1453,1453,0
20241118,154500,18950553,1453,1453,1453,1453,0
20241118,154400,18950553,1453,1453,1453,1453,0
20241118,154300,18950553,1453,1453,1453,1453,475
20241118,154200,18950553,1453,1453,1453,1453,0
20241118,154100,18950553,1453,1453,1453,1453,0
20241118,154000,18950553,1453,1453,1453,1453,0
20241118,153900,18950553,1453,1453,1453,1453,0
20241118,153800,18950553,1453,1453,1453,1453,0
20241118,153700,18950553,1453,1453,1453,1453,0
20241118,153600,18950553,1453,1453,1453,1453,0
20241118,153500,18950553,1453,1453,1453,1453,0
20241118,153400,18950553,1453,1453,1453,1453,0
20241118,153300,18950553,1453,1453,1453,1453,0
20241118,153200,18950553,1453,1453,1453,1453,0
20241118,153100,18950553,1453,1453,1453,1453,0
20241118,153000,18950553,1453,1453,1453,1453,475
20241118,152900,18260378,1453,1453,1453,1453,0
20241118,152800,18260378,1453,1453,1453,1453,0
20241118,152700,18260378,1453,1453,1453,1453,0
20241118,152600,18260378,1453,1453,1453,1453,0
20241118,152500,18260378,1453,1453,1453,1453,0
20241118,152400,18260378,1453,1453,1453,1453,0
20241118,152300,18260378,1453,1453,1453,1453,0
20241118,152200,18260378,1453,1453,1453,1453,0
20241118,152100,18260378,1453,1453,1453,1453,0
20241118,152000,18260378,1453,1453,1453,1453,0
20241118,151900,18260378,1453,1453,1453,1453,1
20241118,151800,18258925,1442,1442,1442,1442,0
20241118,151700,18258925,1442,1442,1442,1442,0
20241118,151600,18258925,1442,1442,1442,1442,0
20241118,151500,18258925,1442,1442,1442,1442,0
20241118,151400,18258925,1442,1442,1442,1442,50
20241118,151300,18186825,1453,1453,1453,1453,0
20241118,151200,18186825,1453,1453,1453,1453,0
20241118,151100,18186825,1453,1453,1453,1453,0
20241118,151000,18186825,1453,1453,1453,1453,0
20241118,150900,18186825,1453,1453,1453,1453,0
20241118,150800,18186825,1453,1453,1453,1453,0
20241118,150700,18186825,1453,1453,1453,1453,0
20241118,150600,18186825,1453,1453,1453,1453,0
20241118,150500,18186825,1453,1453,1453,1453,0
20241118,150400,18186825,1453,1453,1453,1453,0
20241118,150300,18186825,1453,1453,1453,1453,0
20241118,150200,18186825,1453,1453,1453,1453,0
20241118,150100,18186825,1453,1453,1453,1453,0
20241118,150000,18186825,1453,1453,1453,1453,0
20241118,145900,18186825,1453,1453,1453,1453,0
20241118,145800,18186825,1453,1453,1453,1453,0
20241118,145700,18186825,1453,1453,1453,1453,0
20241118,145600,18186825,1453,1453,1453,1453,0
20241118,145500,18186825,1453,1453,1453,1453,0
20241118,145400,18186825,1453,1453,1453,1453,0
20241118,145300,18186825,1453,1453,1453,1453,0
20241118,145200,18186825,1453,1453,1453,1453,0
20241118,145100,18186825,1453,1453,1453,1453,0
20241118,145000,18186825,1453,1453,1453,1453,45
20241118,144900,18121440,1453,1453,1453,1453,0
20241118,144800,18121440,1453,1453,1453,1453,0
20241118,144700,18121440,1453,1453,1453,1453,0
20241118,144600,18121440,1453,1453,1453,1453,0
20241118,144500,18121440,1453,1453,1453,1453,0
20241118,144400,18121440,1453,1453,1453,1453,0
20241118,144300,18121440,1453,1453,1453,1453,0
20241118,144200,18121440,1453,1453,1453,1453,0
20241118,144100,18121440,1453,1453,1453,1453,0
20241118,144000,18121440,1453,1453,1453,1453,0
20241118,143900,18121440,1453,1453,1453,1453,0
20241118,143800,18121440,1453,1453,1453,1453,0
20241118,143700,18121440,1453,1453,1453,1453,0
20241118,143600,18121440,1453,1453,1453,1453,0
20241118,143500,18121440,1453,1453,1453,1453,0
20241118,143400,18121440,1453,1453,1453,1453,0
20241118,143300,18121440,1453,1453,1453,1453,54
20241118,143200,18042978,1450,1450,1450,1450,0
20241118,143100,18042978,1450,1450,1450,1450,0
20241118,143000,18042978,1450,1450,1450,1450,0
20241118,142900,18042978,1450,1450,1450,1450,0
20241118,142800,18042978,1450,1450,1450,1450,0
20241118,142700,18042978,1450,1450,1450,1450,0
20241118,142600,18042978,1450,1450,1450,1450,0
20241118,142500,18042978,1450,1450,1450,1450,0
20241118,142400,18042978,1450,1450,1450,1450,0
20241118,142300,18042978,1450,1450,1450,1450,0
20241118,142200,18042978,1450,1450,1450,1450,0
20241118,142100,18042978,1450,1442,1450,1442,14
20241118,142000,18022750,1442,1442,1442,1442,0
20241118,141900,18022750,1442,1442,1442,1442,0
20241118,141800,18022750,1442,1442,1442,1442,0
20241118,141700,18022750,1442,1442,1442,1442,0
20241118,141600,18022750,1442,1442,1442,1442,0
20241118,141500,18022750,1442,1442,1442,1442,0
20241118,141400,18022750,1442,1442,1442,1442,0
20241118,141300,18022750,1442,1442,1442,1442,0
20241118,141200,18022750,1442,1442,1442,1442,0
20241118,141100,18022750,1442,1442,1442,1442,0
20241118,141000,18022750,1442,1442,1442,1442,0
20241118,140900,18022750,1442,1442,1442,1442,0
20241118,140800,18022750,1442,1442,1442,1442,0
20241118,140700,18022750,1442,1442,1442,1442,0
20241118,140600,18022750,1442,1442,1442,1442,0
20241118,140500,18022750,1442,1442,1442,1442,0
20241118,140400,18022750,1442,1442,1442,1442,0
20241118,140300,18022750,1442,1442,1442,1442,0
20241118,140200,18022750,1442,1442,1442,1442,1730
20241118,140100,15528090,1442,1442,1442,1442,0
20241118,140000,15528090,1442,1442,1442,1442,0
20241118,135900,15528090,1442,1442,1442,1442,0
20241118,135800,15528090,1442,1442,1442,1442,0
20241118,135700,15528090,1442,1442,1442,1442,0
20241118,135600,15528090,1442,1442,1442,1442,0
20241118,135500,15528090,1442,1442,1442,1442,0
20241118,135400,15528090,1442,1442,1442,1442,0
20241118,135300,15528090,1442,1442,1442,1442,0
20241118,135200,15528090,1442,1442,1442,1442,0
20241118,135100,15528090,1442,1442,1442,1442,0
20241118,135000,15528090,1442,1442,1442,1442,0
20241118,134900,15528090,1442,1442,1442,1442,0
20241118,134800,15528090,1442,1442,1442,1442,0
20241118,134700,15528090,1442,1442,1442,1442,0
20241118,134600,15528090,1442,1442,1442,1442,0
20241118,134500,15528090,1442,1442,1442,1442,0
20241118,134400,15528090,1442,1442,1442,1442,0
20241118,134300,15528090,1442,1442,1442,1442,0
20241118,134200,15528090,1442,1442,1442,1442,0
20241118,134100,15528090,1442,1442,1442,1442,0
20241118,134000,15528090,1442,1442,1442,1442,0
20241118,133900,15528090,1442,1442,1442,1442,0
20241118,133800,15528090,1442,1442,1442,1442,0
20241118,133700,15528090,1442,1442,1442,1442,0
20241118,133600,15528090,1442,1442,1442,1442,0
20241118,133500,15528090,1442,1442,1442,1442,0
20241118,133400,15528090,1442,1442,1442,1442,0
20241118,133300,15528090,1442,1442,1442,1442,78
20241118,133200,15415614,1450,1450,1450,1450,0
20241118,133100,15415614,1450,1450,1450,1450,0
20241118,133000,15415614,1450,1450,1450,1450,0
20241118,132900,15415614,1450,1450,1450,1450,25
20241118,132800,15379364,1453,1453,1453,1453,0
20241118,132700,15379364,1453,1453,1453,1453,0
20241118,132600,15379364,1453,1453,1453,1453,0
20241118,132500,15379364,1453,1453,1453,1453,0
20241118,132400,15379364,1453,1453,1453,1453,0
20241118,132300,15379364,1453,1453,1453,1453,0
20241118,132200,15379364,1453,1453,1453,1453,0
20241118,132100,15379364,1453,1453,1453,1453,0
20241118,132000,15379364,1453,1453,1453,1453,0
20241118,131900,15379364,1453,1453,1453,1453,0
20241118,131800,15379364,1453,1453,1453,1453,0
20241118,131700,15379364,1453,1453,1453,1453,0
20241118,131600,15379364,1453,1453,1453,1453,0
20241118,131500,15379364,1453,1453,1453,1453,0
20241118,131400,15379364,1453,1453,1453,1453,0
20241118,131300,15379364,1453,1453,1453,1453,0
20241118,131200,15379364,1453,1453,1453,1453,0
20241118,131100,15379364,1453,1453,1453,1453,0
20241118,131000,15379364,1453,1453,1453,1453,0
20241118,130900,15379364,1453,1453,1453,1453,0
20241118,130800,15379364,1453,1453,1453,1453,0
20241118,130700,15379364,1453,1453,1453,1453,0
20241118,130600,15379364,1453,1453,1453,1453,0
20241118,130500,15379364,1453,1453,1453,1453,0
20241118,130400,15379364,1453,1453,1453,1453,0
20241118,130300,15379364,1453,1453,1453,1453,0
20241118,130200,15379364,1453,1453,1453,1453,0
20241118,130100,15379364,1453,1453,1453,1453,0
20241118,130000,15379364,1453,1453,1453,1453,0
20241118,125900,15379364,1453,1453,1453,1453,0
20241118,125800,15379364,1453,1453,1453,1453,0
20241118,125700,15379364,1453,1453,1453,1453,0
20241118,125600,15379364,1453,1453,1453,1453,0
20241118,125500,15379364,1453,1453,1453,1453,0
20241118,125400,15379364,1453,1453,1453,1453,0
20241118,125300,15379364,1453,1453,1453,1453,0
20241118,125200,15379364,1453,1453,1453,1453,0
20241118,125100,15379364,1453,1453,1453,1453,0
20241118,125000,15379364,1453,1453,1453,1453,0
20241118,124900,15379364,1453,1453,1453,1453,0
20241118,124800,15379364,1453,1453,1453,1453,0
20241118,124700,15379364,1453,1453,1453,1453,0
20241118,124600,15379364,1453,1453,1453,1453,0
20241118,124500,15379364,1453,1453,1453,1453,0
20241118,124400,15379364,1453,1453,1453,1453,0
20241118,124300,15379364,1453,1453,1453,1453,0
20241118,124200,15379364,1453,1453,1453,1453,0
20241118,124100,15379364,1453,1453,1453,1453,0
20241118,124000,15379364,1453,1453,1453,1453,0
20241118,123900,15379364,1453,1453,1453,1453,0
20241118,123800,15379364,1453,1453,1453,1453,0
20241118,123700,15379364,1453,1453,1453,1453,0
20241118,123600,15379364,1453,1453,1453,1453,0
20241118,123500,15379364,1453,1453,1453,1453,0
20241118,123400,15379364,1453,1453,1453,1453,0
20241118,123300,15379364,1453,1453,1453,1453,0
20241118,123200,15379364,1453,1453,1453,1453,0
20241118,123100,15379364,1453,1453,1453,1453,0
20241118,123000,15379364,1453,1453,1453,1453,0
20241118,122900,15379364,1453,1453,1453,1453,0
20241118,122800,15379364,1453,1453,1453,1453,0
20241118,122700,15379364,1453,1453,1453,1453,500
20241118,122600,14652864,1453,1453,1453,1453,0
20241118,122500,14652864,1453,1453,1453,1453,3
20241118,122400,14648505,1453,1453,1453,1453,0
20241118,122300,14648505,1453,1453,1453,1453,0
20241118,122200,14648505,1453,1453,1453,1453,0
20241118,122100,14648505,1453,1453,1453,1453,0
20241118,122000,14648505,1453,1453,1453,1453,1
20241118,121900,14647052,1453,1453,1453,1453,1
20241118,121800,14645599,1453,1453,1453,1453,0
20241118,121700,14645599,1453,1453,1453,1453,0
20241118,121600,14645599,1453,1453,1453,1453,206
20241118,121500,14346281,1453,1453,1453,1453,0
20241118,121400,14346281,1453,1453,1453,1453,0
20241118,121300,14346281,1453,1453,1453,1453,0
20241118,121200,14346281,1453,1453,1453,1453,0
20241118,121100,14346281,1453,1453,1453,1453,0
20241118,121000,14346281,1453,1453,1453,1453,0
20241118,120900,14346281,1453,1453,1453,1453,0
20241118,120800,14346281,1453,1453,1453,1453,0
20241118,120700,14346281,1453,1453,1453,1453,0
20241118,120600,14346281,1453,1453,1453,1453,0
20241118,120500,14346281,1453,1453,1453,1453,0
20241118,120400,14346281,1453,1453,1453,1453,0
20241118,120300,14346281,1453,1453,1453,1453,0
20241118,120200,14346281,1453,1453,1453,1453,0
20241118,120100,14346281,1453,1453,1453,1453,0
20241118,120000,14346281,1453,1453,1453,1453,0
20241118,115900,14346281,1453,1453,1453,1453,0
20241118,115800,14346281,1453,1453,1453,1453,0
20241118,115700,14346281,1453,1453,1453,1453,0
20241118,115600,14346281,1453,1453,1453,1453,0
20241118,115500,14346281,1453,1453,1453,1453,0
20241118,115400,14346281,1453,1453,1453,1453,0
20241118,115300,14346281,1453,1453,1453,1453,0
20241118,115200,14346281,1453,1453,1453,1453,0
20241118,115100,14346281,1453,1453,1453,1453,0
20241118,115000,14346281,1453,1453,1453,1453,0
20241118,114900,14346281,1453,1453,1453,1453,0
20241118,114800,14346281,1453,1453,1453,1453,0
20241118,114700,14346281,1453,1453,1453,1453,0
20241118,114600,14346281,1453,1453,1453,1453,0
20241118,114500,14346281,1453,1453,1453,1453,294
20241118,114400,13919099,1453,1453,1453,1453,0
20241118,114300,13919099,1453,1453,1453,1453,0
20241118,114200,13919099,1453,1453,1453,1453,0
20241118,114100,13919099,1453,1453,1453,1453,0
20241118,114000,13919099,1453,1453,1453,1453,0
20241118,113900,13919099,1453,1453,1453,1453,0
20241118,113800,13919099,1453,1453,1453,1453,0
20241118,113700,13919099,1453,1453,1453,1453,0
20241118,113600,13919099,1453,1453,1453,1453,0
20241118,113500,13919099,1453,1453,1453,1453,0
20241118,113400,13919099,1453,1453,1453,1453,0
20241118,113300,13919099,1453,1453,1453,1453,0
20241118,113200,13919099,1453,1453,1453,1453,0
20241118,113100,13919099,1453,1453,1453,1453,0
20241118,113000,13919099,1453,1453,1453,1453,0
20241118,112900,13919099,1453,1453,1453,1453,0
20241118,112800,13919099,1453,1453,1453,1453,0
20241118,112700,13919099,1453,1453,1453,1453,0
20241118,112600,13919099,1453,1453,1453,1453,0
20241118,112500,13919099,1453,1453,1453,1453,0
20241118,112400,13919099,1453,1453,1453,1453,0
20241118,112300,13919099,1453,1453,1453,1453,0
20241118,112200,13919099,1453,1453,1453,1453,0
20241118,112100,13919099,1453,1453,1453,1453,100
20241118,112000,13773799,1453,1453,1453,1453,0
20241118,111900,13773799,1453,1453,1453,1453,0
20241118,111800,13773799,1453,1453,1453,1453,0
20241118,111700,13773799,1453,1453,1453,1453,0
20241118,111600,13773799,1453,1453,1453,1453,0
20241118,111500,13773799,1453,1453,1453,1453,0
20241118,111400,13773799,1453,1453,1453,1453,0
20241118,111300,13773799,1453,1453,1453,1453,1
20241118,111200,13772346,1453,1453,1453,1453,0
20241118,111100,13772346,1453,1453,1453,1453,0
20241118,111000,13772346,1453,1453,1453,1453,0
20241118,110900,13772346,1453,1453,1453,1453,0
20241118,110800,13772346,1453,1453,1453,1453,0
20241118,110700,13772346,1453,1453,1453,1453,0
20241118,110600,13772346,1453,1453,1453,1453,0
20241118,110500,13772346,1453,1453,1453,1453,5
20241118,110400,13765081,1453,1453,1453,1453,0
20241118,110300,13765081,1453,1453,1453,1453,0
20241118,110200,13765081,1453,1453,1453,1453,0
20241118,110100,13765081,1453,1453,1453,1453,0
20241118,110000,13765081,1453,1453,1453,1453,2
20241118,105900,13762175,1453,1453,1453,1453,0
20241118,105800,13762175,1453,1453,1453,1453,0
20241118,105700,13762175,1453,1453,1453,1453,0
20241118,105600,13762175,1453,1453,1453,1453,0
20241118,105500,13762175,1453,1453,1453,1453,0
20241118,105400,13762175,1453,1453,1453,1453,0
20241118,105300,13762175,1453,1453,1453,1453,0
20241118,105200,13762175,1453,1453,1453,1453,0
20241118,105100,13762175,1453,1453,1453,1453,0
20241118,105000,13762175,1453,1453,1453,1453,1
20241118,104900,13760722,1442,1442,1442,1442,0
20241118,104800,13760722,1442,1442,1442,1442,0
20241118,104700,13760722,1442,1442,1442,1442,119
20241118,104600,13589124,1453,1453,1453,1453,1
20241118,104500,13587671,1444,1444,1444,1444,0
20241118,104400,13587671,1444,1444,1444,1444,0
20241118,104300,13587671,1444,1444,1444,1444,0
20241118,104200,13587671,1444,1444,1444,1444,0
20241118,104100,13587671,1444,1444,1444,1444,0
20241118,104000,13587671,1444,1444,1444,1444,0
20241118,103900,13587671,1444,1444,1444,1444,0
20241118,103800,13587671,1444,1444,1444,1444,0
20241118,103700,13587671,1444,1444,1444,1444,0
20241118,103600,13587671,1444,1444,1444,1444,0
20241118,103500,13587671,1444,1444,1444,1444,0
20241118,103400,13587671,1444,1444,1444,1444,2
20241118,103300,13584783,1444,1444,1444,1444,0
20241118,103200,13584783,1444,1444,1444,1444,0
20241118,103100,13584783,1444,1444,1444,1444,14
20241118,103000,13564567,1444,1444,1444,1444,0
20241118,102900,13564567,1444,1444,1444,1444,0
20241118,102800,13564567,1444,1444,1444,1444,0
20241118,102700,13564567,1444,1444,1444,1444,0
20241118,102600,13564567,1444,1444,1444,1444,0
20241118,102500,13564567,1444,1442,1444,1442,87
20241118,102400,13439103,1444,1444,1444,1444,22
20241118,102300,13407335,1444,1444,1444,1444,35
20241118,102200,13356795,1444,1444,1444,1444,0
20241118,102100,13356795,1444,1444,1444,1444,0
20241118,102000,13356795,1444,1444,1444,1444,4
20241118,101900,13351019,1444,1444,1444,1444,223
20241118,101800,13029007,1453,1453,1453,1453,0
20241118,101700,13029007,1453,1453,1453,1453,0
20241118,101600,13029007,1453,1453,1453,1453,0
20241118,101500,13029007,1453,1453,1453,1453,4
20241118,101400,13023195,1442,1442,1442,1442,0
20241118,101300,13023195,1442,1442,1442,1442,1412
20241118,101200,10987091,1452,1452,1452,1452,0
20241118,101100,10987091,1452,1452,1452,1452,0
20241118,101000,10987091,1452,1452,1452,1452,77
20241118,100900,10875287,1442,1442,1442,1442,0
20241118,100800,10875287,1442,1442,1442,1442,9
20241118,100700,10862309,1442,1442,1442,1442,0
20241118,100600,10862309,1442,1437,1442,1437,2011
20241118,100500,7972437,1437,1437,1437,1437,2
20241118,100400,7969563,1437,1437,1437,1437,0
20241118,100300,7969563,1437,1437,1437,1437,0
20241118,100200,7969563,1437,1437,1437,1437,156
20241118,100100,7745391,1437,1437,1437,1437,2187
20241118,100000,4602672,1437,1437,1437,1437,0
20241118,095900,4602672,1437,1437,1437,1437,0
20241118,095800,4602672,1437,1437,1437,1437,0
20241118,095700,4602672,1437,1437,1437,1437,0
20241118,095600,4602672,1437,1437,1437,1437,300
20241118,095500,4171572,1437,1437,1437,1437,0
20241118,095400,4171572,1437,1437,1437,1437,0
20241118,095300,4171572,1437,1437,1437,1437,0
20241118,095200,4171572,1437,1437,1437,1437,0
20241118,095100,4171572,1437,1437,1437,1437,10
20241118,095000,4157202,1437,1437,1437,1437,5
20241118,094900,4150017,1436,1436,1436,1436,0
20241118,094800,4150017,1436,1436,1436,1436,0
20241118,094700,4150017,1436,1436,1436,1436,0
20241118,094600,4150017,1436,1436,1436,1436,0
20241118,094500,4150017,1436,1436,1436,1436,1050
20241118,094400,2642217,1436,1436,1436,1436,0
20241118,094300,2642217,1436,1436,1436,1436,2
20241118,094200,2639345,1436,1437,1437,1436,234
20241118,094100,2303157,1437,1437,1437,1437,15
20241118,094000,2281602,1437,1437,1437,1437,21
20241118,093900,2251425,1441,1441,1441,1441,0
20241118,093800,2251425,1441,1441,1441,1441,0
20241118,093700,2251425,1441,1441,1441,1441,0
20241118,093600,2251425,1441,1441,1441,1441,0
20241118,093500,2251425,1441,1441,1441,1441,274
20241118,093400,1856591,1441,1441,1441,1441,7
20241118,093300,1846504,1442,1442,1442,1442,0
20241118,093200,1846504,1442,1442,1442,1442,0
20241118,093100,1846504,1442,1442,1442,1442,0
20241118,093000,1846504,1442,1442,1442,1442,0
20241118,092900,1846504,1442,1442,1442,1442,0
20241118,092800,1846504,1442,1442,1442,1442,0
20241118,092700,1846504,1442,1442,1442,1442,0
20241118,092600,1846504,1442,1442,1442,1442,0
20241118,092500,1846504,1442,1442,1442,1442,88
20241118,092400,1719608,1442,1443,1443,1442,300
20241118,092300,1286958,1443,1443,1443,1443,0
20241118,092200,1286958,1443,1443,1443,1443,0
20241118,092100,1286958,1443,1443,1443,1443,35
20241118,092000,1236453,1453,1453,1453,1453,0
20241118,091900,1236453,1453,1453,1453,1453,0
20241118,091800,1236453,1453,1453,1453,1453,0
20241118,091700,1236453,1453,1453,1453,1453,0
20241118,091600,1236453,1453,1453,1453,1453,0
20241118,091500,1236453,1453,1453,1453,1453,0
20241118,091400,1236453,1453,1453,1453,1453,0
20241118,091300,1236453,1453,1453,1453,1453,0
20241118,091200,1236453,1453,1453,1453,1453,0
20241118,091100,1236453,1453,1453,1453,1453,0
20241118,091000,1236453,1453,1453,1453,1453,0
20241118,090900,1236453,1453,1453,1453,1453,0
20241118,090800,1236453,1453,1453,1453,1453,0
20241118,090700,1236453,1453,1453,1453,1453,0
20241118,090600,1236453,1453,1453,1453,1453,0
20241118,090500,1236453,1453,1474,1475,1453,367
20241118,090400,699321,1467,1467,1467,1467,0
20241118,090300,699321,1467,1467,1467,1467,5
20241118,090200,691986,1467,1467,1467,1467,63
20241118,090100,599565,1467,1445,1467,1445,190
20241118,090000,322784,1441,1441,1441,1441,224