KissMeData/048830/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,192800,7552636,1134,1134,1134,1134,360
20241122,192700,7552636,1134,1134,1134,1134,0
20241122,192600,7552636,1134,1134,1134,1134,0
20241122,192500,7552636,1134,1134,1134,1134,0
20241122,192400,7552636,1134,1134,1134,1134,0
20241122,192300,7552636,1134,1134,1134,1134,0
20241122,192200,7552636,1134,1134,1134,1134,0
20241122,192100,7552636,1134,1134,1134,1134,0
20241122,192000,7552636,1134,1134,1134,1134,0
20241122,191900,7552636,1134,1134,1134,1134,0
20241122,191800,7552636,1134,1134,1134,1134,0
20241122,191700,7552636,1134,1134,1134,1134,0
20241122,191600,7552636,1134,1134,1134,1134,0
20241122,191500,7552636,1134,1134,1134,1134,0
20241122,191400,7552636,1134,1134,1134,1134,0
20241122,191300,7552636,1134,1134,1134,1134,0
20241122,191200,7552636,1134,1134,1134,1134,0
20241122,191100,7552636,1134,1134,1134,1134,0
20241122,191000,7552636,1134,1134,1134,1134,0
20241122,190900,7552636,1134,1134,1134,1134,0
20241122,190800,7552636,1134,1134,1134,1134,0
20241122,190700,7552636,1134,1134,1134,1134,0
20241122,190600,7552636,1134,1134,1134,1134,0
20241122,190500,7552636,1134,1134,1134,1134,0
20241122,190400,7552636,1134,1134,1134,1134,0
20241122,190300,7552636,1134,1134,1134,1134,0
20241122,190200,7552636,1134,1134,1134,1134,0
20241122,190100,7552636,1134,1134,1134,1134,0
20241122,190000,7552636,1134,1134,1134,1134,0
20241122,185900,7552636,1134,1134,1134,1134,0
20241122,185800,7552636,1134,1134,1134,1134,360
20241122,185700,7552636,1134,1134,1134,1134,0
20241122,185600,7552636,1134,1134,1134,1134,0
20241122,185500,7552636,1134,1134,1134,1134,0
20241122,185400,7552636,1134,1134,1134,1134,0
20241122,185300,7552636,1134,1134,1134,1134,0
20241122,185200,7552636,1134,1134,1134,1134,0
20241122,185100,7552636,1134,1134,1134,1134,0
20241122,185000,7552636,1134,1134,1134,1134,0
20241122,184900,7552636,1134,1134,1134,1134,0
20241122,184800,7552636,1134,1134,1134,1134,0
20241122,184700,7552636,1134,1134,1134,1134,0
20241122,184600,7552636,1134,1134,1134,1134,0
20241122,184500,7552636,1134,1134,1134,1134,0
20241122,184400,7552636,1134,1134,1134,1134,0
20241122,184300,7552636,1134,1134,1134,1134,0
20241122,184200,7552636,1134,1134,1134,1134,0
20241122,184100,7552636,1134,1134,1134,1134,0
20241122,184000,7552636,1134,1134,1134,1134,0
20241122,183900,7552636,1134,1134,1134,1134,0
20241122,183800,7552636,1134,1134,1134,1134,0
20241122,183700,7552636,1134,1134,1134,1134,0
20241122,183600,7552636,1134,1134,1134,1134,0
20241122,183500,7552636,1134,1134,1134,1134,0
20241122,183400,7552636,1134,1134,1134,1134,0
20241122,183300,7552636,1134,1134,1134,1134,0
20241122,183200,7552636,1134,1134,1134,1134,0
20241122,183100,7552636,1134,1134,1134,1134,0
20241122,183000,7552636,1134,1134,1134,1134,0
20241122,182900,7552636,1134,1134,1134,1134,0
20241122,182800,7552636,1134,1134,1134,1134,360
20241122,182700,7552636,1134,1134,1134,1134,0
20241122,182600,7552636,1134,1134,1134,1134,0
20241122,182500,7552636,1134,1134,1134,1134,0
20241122,182400,7552636,1134,1134,1134,1134,0
20241122,182300,7552636,1134,1134,1134,1134,0
20241122,182200,7552636,1134,1134,1134,1134,0
20241122,182100,7552636,1134,1134,1134,1134,0
20241122,182000,7552636,1134,1134,1134,1134,0
20241122,181900,7552636,1134,1134,1134,1134,0
20241122,181800,7552636,1134,1134,1134,1134,0
20241122,181700,7552636,1134,1134,1134,1134,0
20241122,181600,7552636,1134,1134,1134,1134,0
20241122,181500,7552636,1134,1134,1134,1134,0
20241122,181400,7552636,1134,1134,1134,1134,0
20241122,181300,7552636,1134,1134,1134,1134,0
20241122,181200,7552636,1134,1134,1134,1134,0
20241122,181100,7552636,1134,1134,1134,1134,0
20241122,181000,7552636,1134,1134,1134,1134,0
20241122,180900,7552636,1134,1134,1134,1134,0
20241122,180800,7552636,1134,1134,1134,1134,0
20241122,180700,7552636,1134,1134,1134,1134,0
20241122,180600,7552636,1134,1134,1134,1134,0
20241122,180500,7552636,1134,1134,1134,1134,0
20241122,180400,7552636,1134,1134,1134,1134,0
20241122,180300,7552636,1134,1134,1134,1134,0
20241122,180200,7552636,1134,1134,1134,1134,0
20241122,180100,7552636,1134,1134,1134,1134,0
20241122,180000,7552636,1134,1134,1134,1134,0
20241122,175900,7552636,1134,1134,1134,1134,0
20241122,175800,7552636,1134,1134,1134,1134,360
20241122,175700,7552636,1134,1134,1134,1134,0
20241122,175600,7552636,1134,1134,1134,1134,0
20241122,175500,7552636,1134,1134,1134,1134,0
20241122,175400,7552636,1134,1134,1134,1134,0
20241122,175300,7552636,1134,1134,1134,1134,0
20241122,175200,7552636,1134,1134,1134,1134,0
20241122,175100,7552636,1134,1134,1134,1134,0
20241122,175000,7552636,1134,1134,1134,1134,0
20241122,174900,7552636,1134,1134,1134,1134,0
20241122,174800,7552636,1134,1134,1134,1134,0
20241122,174700,7552636,1134,1134,1134,1134,0
20241122,174600,7552636,1134,1134,1134,1134,0
20241122,174500,7552636,1134,1134,1134,1134,0
20241122,174400,7552636,1134,1134,1134,1134,0
20241122,174300,7552636,1134,1134,1134,1134,0
20241122,174200,7552636,1134,1134,1134,1134,0
20241122,174100,7552636,1134,1134,1134,1134,0
20241122,174000,7552636,1134,1134,1134,1134,0
20241122,173900,7552636,1134,1134,1134,1134,0
20241122,173800,7552636,1134,1134,1134,1134,0
20241122,173700,7552636,1134,1134,1134,1134,0
20241122,173600,7552636,1134,1134,1134,1134,0
20241122,173500,7552636,1134,1134,1134,1134,0
20241122,173400,7552636,1134,1134,1134,1134,0
20241122,173300,7552636,1134,1134,1134,1134,0
20241122,173200,7552636,1134,1134,1134,1134,0
20241122,173100,7552636,1134,1134,1134,1134,0
20241122,173000,7552636,1134,1134,1134,1134,0
20241122,172900,7552636,1134,1134,1134,1134,0
20241122,172800,7552636,1134,1134,1134,1134,360
20241122,172700,7552636,1134,1134,1134,1134,0
20241122,172600,7552636,1134,1134,1134,1134,0
20241122,172500,7552636,1134,1134,1134,1134,0
20241122,172400,7552636,1134,1134,1134,1134,0
20241122,172300,7552636,1134,1134,1134,1134,0
20241122,172200,7552636,1134,1134,1134,1134,0
20241122,172100,7552636,1134,1134,1134,1134,0
20241122,172000,7552636,1134,1134,1134,1134,0
20241122,171900,7552636,1134,1134,1134,1134,0
20241122,171800,7552636,1134,1134,1134,1134,0
20241122,171700,7552636,1134,1134,1134,1134,0
20241122,171600,7552636,1134,1134,1134,1134,0
20241122,171500,7552636,1134,1134,1134,1134,0
20241122,171400,7552636,1134,1134,1134,1134,0
20241122,171300,7552636,1134,1134,1134,1134,0
20241122,171200,7552636,1134,1134,1134,1134,0
20241122,171100,7552636,1134,1134,1134,1134,0
20241122,171000,7552636,1134,1134,1134,1134,0
20241122,170900,7552636,1134,1134,1134,1134,0
20241122,170800,7552636,1134,1134,1134,1134,0
20241122,170700,7552636,1134,1134,1134,1134,0
20241122,170600,7552636,1134,1134,1134,1134,0
20241122,170500,7552636,1134,1134,1134,1134,0
20241122,170400,7552636,1134,1134,1134,1134,0
20241122,170300,7552636,1134,1134,1134,1134,0
20241122,170200,7552636,1134,1134,1134,1134,0
20241122,170100,7552636,1134,1134,1134,1134,0
20241122,170000,7552636,1134,1134,1134,1134,0
20241122,165900,7552636,1134,1134,1134,1134,0
20241122,165800,7552636,1134,1134,1134,1134,360
20241122,165700,7552636,1134,1134,1134,1134,0
20241122,165600,7552636,1134,1134,1134,1134,0
20241122,165500,7552636,1134,1134,1134,1134,0
20241122,165400,7552636,1134,1134,1134,1134,0
20241122,165300,7552636,1134,1134,1134,1134,0
20241122,165200,7552636,1134,1134,1134,1134,0
20241122,165100,7552636,1134,1134,1134,1134,0
20241122,165000,7552636,1134,1134,1134,1134,0
20241122,164900,7552636,1134,1134,1134,1134,0
20241122,164800,7552636,1134,1134,1134,1134,0
20241122,164700,7552636,1134,1134,1134,1134,0
20241122,164600,7552636,1134,1134,1134,1134,0
20241122,164500,7552636,1134,1134,1134,1134,0
20241122,164400,7552636,1134,1134,1134,1134,0
20241122,164300,7552636,1134,1134,1134,1134,0
20241122,164200,7552636,1134,1134,1134,1134,0
20241122,164100,7552636,1134,1134,1134,1134,0
20241122,164000,7552636,1134,1134,1134,1134,0
20241122,163900,7552636,1134,1134,1134,1134,0
20241122,163800,7552636,1134,1134,1134,1134,0
20241122,163700,7552636,1134,1134,1134,1134,0
20241122,163600,7552636,1134,1134,1134,1134,0
20241122,163500,7552636,1134,1134,1134,1134,0
20241122,163400,7552636,1134,1134,1134,1134,0
20241122,163300,7552636,1134,1134,1134,1134,0
20241122,163200,7552636,1134,1134,1134,1134,0
20241122,163100,7552636,1134,1134,1134,1134,0
20241122,163000,7552636,1134,1134,1134,1134,0
20241122,162900,7552636,1134,1134,1134,1134,0
20241122,162800,7552636,1134,1134,1134,1134,360
20241122,162700,7552636,1134,1134,1134,1134,0
20241122,162600,7552636,1134,1134,1134,1134,0
20241122,162500,7552636,1134,1134,1134,1134,0
20241122,162400,7552636,1134,1134,1134,1134,0
20241122,162300,7552636,1134,1134,1134,1134,0
20241122,162200,7552636,1134,1134,1134,1134,0
20241122,162100,7552636,1134,1134,1134,1134,0
20241122,162000,7552636,1134,1134,1134,1134,0
20241122,161900,7552636,1134,1134,1134,1134,0
20241122,161800,7552636,1134,1134,1134,1134,0
20241122,161700,7552636,1134,1134,1134,1134,0
20241122,161600,7552636,1134,1134,1134,1134,0
20241122,161500,7552636,1134,1134,1134,1134,0
20241122,161400,7552636,1134,1134,1134,1134,0
20241122,161300,7552636,1134,1134,1134,1134,0
20241122,161200,7552636,1134,1134,1134,1134,0
20241122,161100,7552636,1134,1134,1134,1134,0
20241122,161000,7552636,1134,1134,1134,1134,0
20241122,160900,7552636,1134,1134,1134,1134,0
20241122,160800,7552636,1134,1134,1134,1134,0
20241122,160700,7552636,1134,1134,1134,1134,0
20241122,160600,7552636,1134,1134,1134,1134,0
20241122,160500,7552636,1134,1134,1134,1134,0
20241122,160400,7552636,1134,1134,1134,1134,0
20241122,160300,7552636,1134,1134,1134,1134,0
20241122,160200,7552636,1134,1134,1134,1134,0
20241122,160100,7552636,1134,1134,1134,1134,0
20241122,160000,7552636,1134,1134,1134,1134,0
20241122,155900,7552636,1134,1134,1134,1134,0
20241122,155800,7552636,1134,1134,1134,1134,360
20241122,155700,7552636,1134,1134,1134,1134,0
20241122,155600,7552636,1134,1134,1134,1134,0
20241122,155500,7552636,1134,1134,1134,1134,0
20241122,155400,7552636,1134,1134,1134,1134,0
20241122,155300,7552636,1134,1134,1134,1134,0
20241122,155200,7552636,1134,1134,1134,1134,0
20241122,155100,7552636,1134,1134,1134,1134,0
20241122,155000,7552636,1134,1134,1134,1134,0
20241122,154900,7552636,1134,1134,1134,1134,0
20241122,154800,7552636,1134,1134,1134,1134,0
20241122,154700,7552636,1134,1134,1134,1134,0
20241122,154600,7552636,1134,1134,1134,1134,0
20241122,154500,7552636,1134,1134,1134,1134,0
20241122,154400,7552636,1134,1134,1134,1134,0
20241122,154300,7552636,1134,1134,1134,1134,0
20241122,154200,7552636,1134,1134,1134,1134,0
20241122,154100,7552636,1134,1134,1134,1134,0
20241122,154000,7552636,1134,1134,1134,1134,0
20241122,153900,7552636,1134,1134,1134,1134,0
20241122,153800,7552636,1134,1134,1134,1134,0
20241122,153700,7552636,1134,1134,1134,1134,0
20241122,153600,7552636,1134,1134,1134,1134,0
20241122,153500,7552636,1134,1134,1134,1134,0
20241122,153400,7552636,1134,1134,1134,1134,0
20241122,153300,7552636,1134,1134,1134,1134,0
20241122,153200,7552636,1134,1134,1134,1134,0
20241122,153100,7552636,1134,1134,1134,1134,0
20241122,153000,7552636,1134,1134,1134,1134,360
20241122,152900,7144396,1134,1134,1134,1134,0
20241122,152800,7144396,1134,1134,1134,1134,0
20241122,152700,7144396,1134,1134,1134,1134,0
20241122,152600,7144396,1134,1134,1134,1134,0
20241122,152500,7144396,1134,1134,1134,1134,0
20241122,152400,7144396,1134,1134,1134,1134,0
20241122,152300,7144396,1134,1134,1134,1134,0
20241122,152200,7144396,1134,1134,1134,1134,0
20241122,152100,7144396,1134,1134,1134,1134,0
20241122,152000,7144396,1134,1134,1134,1134,0
20241122,151900,7144396,1134,1134,1134,1134,0
20241122,151800,7144396,1134,1134,1134,1134,0
20241122,151700,7144396,1134,1134,1134,1134,0
20241122,151600,7144396,1134,1134,1134,1134,0
20241122,151500,7144396,1134,1134,1134,1134,0
20241122,151400,7144396,1134,1134,1134,1134,0
20241122,151300,7144396,1134,1134,1134,1134,0
20241122,151200,7144396,1134,1134,1134,1134,0
20241122,151100,7144396,1134,1134,1134,1134,0
20241122,151000,7144396,1134,1134,1134,1134,0
20241122,150900,7144396,1134,1134,1134,1134,490
20241122,150800,6588736,1134,1134,1134,1134,0
20241122,150700,6588736,1134,1134,1134,1134,0
20241122,150600,6588736,1134,1134,1134,1134,0
20241122,150500,6588736,1134,1134,1134,1134,0
20241122,150400,6588736,1134,1134,1134,1134,0
20241122,150300,6588736,1134,1134,1134,1134,0
20241122,150200,6588736,1134,1134,1134,1134,0
20241122,150100,6588736,1134,1134,1134,1134,0
20241122,150000,6588736,1134,1134,1134,1134,0
20241122,145900,6588736,1134,1134,1134,1134,0
20241122,145800,6588736,1134,1134,1134,1134,0
20241122,145700,6588736,1134,1134,1134,1134,0
20241122,145600,6588736,1134,1134,1134,1134,0
20241122,145500,6588736,1134,1134,1134,1134,0
20241122,145400,6588736,1134,1134,1134,1134,0
20241122,145300,6588736,1134,1133,1134,1133,20
20241122,145200,6566057,1133,1129,1133,1129,500
20241122,145100,6001197,1130,1130,1130,1130,0
20241122,145000,6001197,1130,1130,1130,1130,0
20241122,144900,6001197,1130,1130,1130,1130,0
20241122,144800,6001197,1130,1130,1130,1130,0
20241122,144700,6001197,1130,1130,1130,1130,0
20241122,144600,6001197,1130,1130,1130,1130,0
20241122,144500,6001197,1130,1130,1130,1130,0
20241122,144400,6001197,1130,1130,1130,1130,0
20241122,144300,6001197,1130,1130,1130,1130,0
20241122,144200,6001197,1130,1130,1130,1130,0
20241122,144100,6001197,1130,1130,1130,1130,0
20241122,144000,6001197,1130,1130,1130,1130,0
20241122,143900,6001197,1130,1130,1130,1130,0
20241122,143800,6001197,1130,1130,1130,1130,0
20241122,143700,6001197,1130,1130,1130,1130,0
20241122,143600,6001197,1130,1130,1130,1130,1
20241122,143500,6000067,1129,1129,1129,1129,0
20241122,143400,6000067,1129,1129,1129,1129,0
20241122,143300,6000067,1129,1129,1129,1129,0
20241122,143200,6000067,1129,1129,1129,1129,0
20241122,143100,6000067,1129,1129,1129,1129,0
20241122,143000,6000067,1129,1129,1129,1129,0
20241122,142900,6000067,1129,1129,1129,1129,0
20241122,142800,6000067,1129,1129,1129,1129,0
20241122,142700,6000067,1129,1129,1129,1129,0
20241122,142600,6000067,1129,1129,1129,1129,0
20241122,142500,6000067,1129,1129,1129,1129,0
20241122,142400,6000067,1129,1129,1129,1129,0
20241122,142300,6000067,1129,1129,1129,1129,0
20241122,142200,6000067,1129,1129,1129,1129,0
20241122,142100,6000067,1129,1129,1129,1129,0
20241122,142000,6000067,1129,1129,1129,1129,0
20241122,141900,6000067,1129,1129,1129,1129,0
20241122,141800,6000067,1129,1129,1129,1129,0
20241122,141700,6000067,1129,1129,1129,1129,0
20241122,141600,6000067,1129,1129,1129,1129,0
20241122,141500,6000067,1129,1129,1129,1129,0
20241122,141400,6000067,1129,1129,1129,1129,0
20241122,141300,6000067,1129,1129,1129,1129,0
20241122,141200,6000067,1129,1129,1129,1129,0
20241122,141100,6000067,1129,1129,1129,1129,0
20241122,141000,6000067,1129,1129,1129,1129,0
20241122,140900,6000067,1129,1129,1129,1129,0
20241122,140800,6000067,1129,1129,1129,1129,0
20241122,140700,6000067,1129,1129,1129,1129,0
20241122,140600,6000067,1129,1129,1129,1129,0
20241122,140500,6000067,1129,1129,1129,1129,0
20241122,140400,6000067,1129,1129,1129,1129,0
20241122,140300,6000067,1129,1129,1129,1129,0
20241122,140200,6000067,1129,1129,1129,1129,0
20241122,140100,6000067,1129,1129,1129,1129,0
20241122,140000,6000067,1129,1129,1129,1129,174
20241122,135900,5803621,1129,1129,1129,1129,1
20241122,135800,5802492,1121,1121,1121,1121,0
20241122,135700,5802492,1121,1121,1121,1121,0
20241122,135600,5802492,1121,1121,1121,1121,0
20241122,135500,5802492,1121,1121,1121,1121,0
20241122,135400,5802492,1121,1121,1121,1121,0
20241122,135300,5802492,1121,1122,1122,1121,494
20241122,135200,5248486,1122,1122,1122,1122,0
20241122,135100,5248486,1122,1122,1122,1122,0
20241122,135000,5248486,1122,1122,1122,1122,0
20241122,134900,5248486,1122,1122,1122,1122,0
20241122,134800,5248486,1122,1123,1123,1122,200
20241122,134700,5023985,1123,1123,1123,1123,33
20241122,134600,4986926,1135,1135,1135,1135,0
20241122,134500,4986926,1135,1135,1135,1135,0
20241122,134400,4986926,1135,1135,1135,1135,0
20241122,134300,4986926,1135,1135,1135,1135,0
20241122,134200,4986926,1135,1135,1135,1135,0
20241122,134100,4986926,1135,1135,1135,1135,0
20241122,134000,4986926,1135,1135,1135,1135,0
20241122,133900,4986926,1135,1135,1135,1135,0
20241122,133800,4986926,1135,1135,1135,1135,0
20241122,133700,4986926,1135,1135,1135,1135,0
20241122,133600,4986926,1135,1135,1135,1135,0
20241122,133500,4986926,1135,1135,1135,1135,0
20241122,133400,4986926,1135,1135,1135,1135,0
20241122,133300,4986926,1135,1135,1135,1135,0
20241122,133200,4986926,1135,1135,1135,1135,0
20241122,133100,4986926,1135,1135,1135,1135,0
20241122,133000,4986926,1135,1135,1135,1135,33
20241122,132900,4949471,1137,1137,1137,1137,0
20241122,132800,4949471,1137,1137,1137,1137,0
20241122,132700,4949471,1137,1137,1137,1137,0
20241122,132600,4949471,1137,1137,1137,1137,0
20241122,132500,4949471,1137,1137,1137,1137,0
20241122,132400,4949471,1137,1137,1137,1137,0
20241122,132300,4949471,1137,1137,1137,1137,0
20241122,132200,4949471,1137,1137,1137,1137,0
20241122,132100,4949471,1137,1137,1137,1137,0
20241122,132000,4949471,1137,1137,1137,1137,0
20241122,131900,4949471,1137,1137,1137,1137,0
20241122,131800,4949471,1137,1137,1137,1137,0
20241122,131700,4949471,1137,1137,1137,1137,0
20241122,131600,4949471,1137,1137,1137,1137,0
20241122,131500,4949471,1137,1137,1137,1137,0
20241122,131400,4949471,1137,1137,1137,1137,0
20241122,131300,4949471,1137,1137,1137,1137,0
20241122,131200,4949471,1137,1137,1137,1137,0
20241122,131100,4949471,1137,1137,1137,1137,0
20241122,131000,4949471,1137,1137,1137,1137,0
20241122,130900,4949471,1137,1137,1137,1137,0
20241122,130800,4949471,1137,1137,1137,1137,0
20241122,130700,4949471,1137,1137,1137,1137,0
20241122,130600,4949471,1137,1137,1137,1137,0
20241122,130500,4949471,1137,1137,1137,1137,0
20241122,130400,4949471,1137,1137,1137,1137,0
20241122,130300,4949471,1137,1137,1137,1137,0
20241122,130200,4949471,1137,1137,1137,1137,0
20241122,130100,4949471,1137,1137,1137,1137,0
20241122,130000,4949471,1137,1137,1137,1137,0
20241122,125900,4949471,1137,1137,1137,1137,0
20241122,125800,4949471,1137,1137,1137,1137,0
20241122,125700,4949471,1137,1137,1137,1137,0
20241122,125600,4949471,1137,1137,1137,1137,0
20241122,125500,4949471,1137,1137,1137,1137,0
20241122,125400,4949471,1137,1137,1137,1137,0
20241122,125300,4949471,1137,1137,1137,1137,0
20241122,125200,4949471,1137,1137,1137,1137,0
20241122,125100,4949471,1137,1137,1137,1137,0
20241122,125000,4949471,1137,1137,1137,1137,0
20241122,124900,4949471,1137,1137,1137,1137,0
20241122,124800,4949471,1137,1137,1137,1137,0
20241122,124700,4949471,1137,1137,1137,1137,0
20241122,124600,4949471,1137,1137,1137,1137,0
20241122,124500,4949471,1137,1137,1137,1137,0
20241122,124400,4949471,1137,1137,1137,1137,0
20241122,124300,4949471,1137,1137,1137,1137,0
20241122,124200,4949471,1137,1137,1137,1137,0
20241122,124100,4949471,1137,1137,1137,1137,0
20241122,124000,4949471,1137,1137,1137,1137,0
20241122,123900,4949471,1137,1137,1137,1137,0
20241122,123800,4949471,1137,1137,1137,1137,0
20241122,123700,4949471,1137,1137,1137,1137,0
20241122,123600,4949471,1137,1137,1137,1137,0
20241122,123500,4949471,1137,1137,1137,1137,0
20241122,123400,4949471,1137,1137,1137,1137,0
20241122,123300,4949471,1137,1137,1137,1137,0
20241122,123200,4949471,1137,1137,1137,1137,0
20241122,123100,4949471,1137,1137,1137,1137,0
20241122,123000,4949471,1137,1137,1137,1137,0
20241122,122900,4949471,1137,1137,1137,1137,0
20241122,122800,4949471,1137,1137,1137,1137,0
20241122,122700,4949471,1137,1137,1137,1137,0
20241122,122600,4949471,1137,1137,1137,1137,0
20241122,122500,4949471,1137,1137,1137,1137,0
20241122,122400,4949471,1137,1137,1137,1137,0
20241122,122300,4949471,1137,1137,1137,1137,0
20241122,122200,4949471,1137,1137,1137,1137,0
20241122,122100,4949471,1137,1137,1137,1137,0
20241122,122000,4949471,1137,1137,1137,1137,0
20241122,121900,4949471,1137,1137,1137,1137,0
20241122,121800,4949471,1137,1137,1137,1137,0
20241122,121700,4949471,1137,1137,1137,1137,0
20241122,121600,4949471,1137,1137,1137,1137,0
20241122,121500,4949471,1137,1137,1137,1137,0
20241122,121400,4949471,1137,1137,1137,1137,0
20241122,121300,4949471,1137,1137,1137,1137,0
20241122,121200,4949471,1137,1137,1137,1137,0
20241122,121100,4949471,1137,1137,1137,1137,0
20241122,121000,4949471,1137,1137,1137,1137,0
20241122,120900,4949471,1137,1137,1137,1137,0
20241122,120800,4949471,1137,1137,1137,1137,0
20241122,120700,4949471,1137,1137,1137,1137,0
20241122,120600,4949471,1137,1137,1137,1137,0
20241122,120500,4949471,1137,1137,1137,1137,0
20241122,120400,4949471,1137,1137,1137,1137,0
20241122,120300,4949471,1137,1137,1137,1137,0
20241122,120200,4949471,1137,1137,1137,1137,0
20241122,120100,4949471,1137,1135,1137,1135,607
20241122,120000,4259919,1134,1134,1134,1134,2353
20241122,115900,1591617,1133,1131,1133,1131,265
20241122,115800,1291749,1120,1120,1120,1120,3
20241122,115700,1288389,1126,1126,1126,1126,0
20241122,115600,1288389,1126,1126,1126,1126,0
20241122,115500,1288389,1126,1126,1126,1126,0
20241122,115400,1288389,1126,1126,1126,1126,0
20241122,115300,1288389,1126,1126,1126,1126,20
20241122,115200,1265869,1126,1126,1126,1126,2
20241122,115100,1263617,1126,1126,1126,1126,1
20241122,115000,1262491,1117,1123,1123,1117,300
20241122,114900,926737,1126,1126,1126,1126,0
20241122,114800,926737,1126,1126,1126,1126,0
20241122,114700,926737,1126,1126,1126,1126,0
20241122,114600,926737,1126,1126,1126,1126,0
20241122,114500,926737,1126,1126,1126,1126,40
20241122,114400,881697,1126,1126,1126,1126,109
20241122,114300,758963,1126,1126,1126,1126,0
20241122,114200,758963,1126,1126,1126,1126,0
20241122,114100,758963,1126,1126,1126,1126,0
20241122,114000,758963,1126,1126,1126,1126,0
20241122,113900,758963,1126,1126,1126,1126,0
20241122,113800,758963,1126,1126,1126,1126,0
20241122,113700,758963,1126,1126,1126,1126,0
20241122,113600,758963,1126,1126,1126,1126,0
20241122,113500,758963,1126,1126,1126,1126,0
20241122,113400,758963,1126,1126,1126,1126,0
20241122,113300,758963,1126,1126,1126,1126,0
20241122,113200,758963,1126,1126,1126,1126,0
20241122,113100,758963,1126,1126,1126,1126,0
20241122,113000,758963,1126,1126,1126,1126,0
20241122,112900,758963,1126,1126,1126,1126,0
20241122,112800,758963,1126,1126,1126,1126,0
20241122,112700,758963,1126,1126,1126,1126,0
20241122,112600,758963,1126,1126,1126,1126,0
20241122,112500,758963,1126,1126,1126,1126,0
20241122,112400,758963,1126,1126,1126,1126,7
20241122,112300,751081,1129,1129,1129,1129,0
20241122,112200,751081,1129,1129,1129,1129,0
20241122,112100,751081,1129,1129,1129,1129,0
20241122,112000,751081,1129,1129,1129,1129,0
20241122,111900,751081,1129,1129,1129,1129,0
20241122,111800,751081,1129,1129,1129,1129,0
20241122,111700,751081,1129,1129,1129,1129,0
20241122,111600,751081,1129,1129,1129,1129,30
20241122,111500,717211,1129,1129,1129,1129,0
20241122,111400,717211,1129,1129,1129,1129,0
20241122,111300,717211,1129,1129,1129,1129,0
20241122,111200,717211,1129,1129,1129,1129,0
20241122,111100,717211,1129,1129,1129,1129,0
20241122,111000,717211,1129,1129,1129,1129,0
20241122,110900,717211,1129,1129,1129,1129,0
20241122,110800,717211,1129,1129,1129,1129,0
20241122,110700,717211,1129,1129,1129,1129,0
20241122,110600,717211,1129,1129,1129,1129,0
20241122,110500,717211,1129,1129,1129,1129,0
20241122,110400,717211,1129,1129,1129,1129,0
20241122,110300,717211,1129,1129,1129,1129,0
20241122,110200,717211,1129,1129,1129,1129,0
20241122,110100,717211,1129,1129,1129,1129,0
20241122,110000,717211,1129,1129,1129,1129,0
20241122,105900,717211,1129,1129,1129,1129,0
20241122,105800,717211,1129,1129,1129,1129,2
20241122,105700,714953,1129,1129,1129,1129,0
20241122,105600,714953,1129,1129,1129,1129,5
20241122,105500,709308,1129,1129,1129,1129,0
20241122,105400,709308,1129,1129,1129,1129,5
20241122,105300,703663,1126,1126,1126,1126,0
20241122,105200,703663,1126,1126,1126,1126,0
20241122,105100,703663,1126,1126,1126,1126,0
20241122,105000,703663,1126,1126,1126,1126,0
20241122,104900,703663,1126,1126,1126,1126,0
20241122,104800,703663,1126,1126,1126,1126,0
20241122,104700,703663,1126,1126,1126,1126,0
20241122,104600,703663,1126,1126,1126,1126,0
20241122,104500,703663,1126,1126,1126,1126,0
20241122,104400,703663,1126,1126,1126,1126,0
20241122,104300,703663,1126,1126,1126,1126,0
20241122,104200,703663,1126,1126,1126,1126,0
20241122,104100,703663,1126,1126,1126,1126,0
20241122,104000,703663,1126,1126,1126,1126,0
20241122,103900,703663,1126,1126,1126,1126,0
20241122,103800,703663,1126,1126,1126,1126,5
20241122,103700,698033,1127,1127,1127,1127,0
20241122,103600,698033,1127,1127,1127,1127,6
20241122,103500,691271,1128,1128,1128,1128,0
20241122,103400,691271,1128,1128,1128,1128,39
20241122,103300,647279,1129,1129,1129,1129,0
20241122,103200,647279,1129,1129,1129,1129,0
20241122,103100,647279,1129,1129,1129,1129,6
20241122,103000,640505,1129,1129,1129,1129,0
20241122,102900,640505,1129,1129,1129,1129,0
20241122,102800,640505,1129,1129,1129,1129,0
20241122,102700,640505,1129,1129,1129,1129,0
20241122,102600,640505,1129,1129,1129,1129,6
20241122,102500,633731,1129,1129,1129,1129,0
20241122,102400,633731,1129,1129,1129,1129,0
20241122,102300,633731,1129,1129,1129,1129,6
20241122,102200,626957,1129,1129,1129,1129,0
20241122,102100,626957,1129,1129,1129,1129,0
20241122,102000,626957,1129,1129,1129,1129,0
20241122,101900,626957,1129,1129,1129,1129,0
20241122,101800,626957,1129,1129,1129,1129,0
20241122,101700,626957,1129,1129,1129,1129,1
20241122,101600,625828,1129,1129,1129,1129,6
20241122,101500,619054,1129,1129,1129,1129,0
20241122,101400,619054,1129,1129,1129,1129,0
20241122,101300,619054,1129,1129,1129,1129,6
20241122,101200,612280,1129,1129,1129,1129,0
20241122,101100,612280,1129,1129,1129,1129,0
20241122,101000,612280,1129,1129,1129,1129,0
20241122,100900,612280,1129,1129,1129,1129,0
20241122,100800,612280,1129,1129,1129,1129,0
20241122,100700,612280,1129,1129,1129,1129,0
20241122,100600,612280,1129,1129,1129,1129,1
20241122,100500,611151,1128,1128,1128,1128,14
20241122,100400,595359,1128,1128,1128,1128,29
20241122,100300,562647,1128,1128,1128,1128,0
20241122,100200,562647,1128,1128,1128,1128,0
20241122,100100,562647,1128,1128,1128,1128,0
20241122,100000,562647,1128,1128,1128,1128,0
20241122,095900,562647,1128,1128,1128,1128,0
20241122,095800,562647,1128,1128,1128,1128,50
20241122,095700,506247,1128,1128,1128,1128,0
20241122,095600,506247,1128,1128,1128,1128,5
20241122,095500,500607,1128,1128,1128,1128,1
20241122,095400,499479,1127,1127,1127,1127,0
20241122,095300,499479,1127,1127,1127,1127,0
20241122,095200,499479,1127,1127,1127,1127,0
20241122,095100,499479,1127,1127,1127,1127,0
20241122,095000,499479,1127,1127,1127,1127,0
20241122,094900,499479,1127,1127,1127,1127,0
20241122,094800,499479,1127,1127,1127,1127,0
20241122,094700,499479,1127,1127,1127,1127,0
20241122,094600,499479,1127,1127,1127,1127,0
20241122,094500,499479,1127,1127,1127,1127,0
20241122,094400,499479,1127,1127,1127,1127,4
20241122,094300,494971,1127,1127,1127,1127,5
20241122,094200,489336,1127,1127,1127,1127,1
20241122,094100,488209,1127,1127,1127,1127,0
20241122,094000,488209,1127,1127,1127,1127,0
20241122,093900,488209,1127,1127,1127,1127,0
20241122,093800,488209,1127,1127,1127,1127,0
20241122,093700,488209,1127,1127,1127,1127,0
20241122,093600,488209,1127,1127,1127,1127,0
20241122,093500,488209,1127,1127,1127,1127,0
20241122,093400,488209,1127,1127,1127,1127,0
20241122,093300,488209,1127,1127,1127,1127,0
20241122,093200,488209,1127,1127,1127,1127,0
20241122,093100,488209,1127,1127,1127,1127,1
20241122,093000,487082,1123,1123,1123,1123,0
20241122,092900,487082,1123,1123,1123,1123,0
20241122,092800,487082,1123,1123,1123,1123,0
20241122,092700,487082,1123,1123,1123,1123,0
20241122,092600,487082,1123,1123,1123,1123,0
20241122,092500,487082,1123,1123,1123,1123,0
20241122,092400,487082,1123,1123,1123,1123,0
20241122,092300,487082,1123,1123,1123,1123,0
20241122,092200,487082,1123,1123,1123,1123,0
20241122,092100,487082,1123,1123,1123,1123,0
20241122,092000,487082,1123,1123,1123,1123,0
20241122,091900,487082,1123,1123,1123,1123,3
20241122,091800,483713,1123,1124,1124,1123,201
20241122,091700,257885,1127,1127,1127,1127,0
20241122,091600,257885,1127,1127,1127,1127,0
20241122,091500,257885,1127,1127,1127,1127,0
20241122,091400,257885,1127,1127,1127,1127,0
20241122,091300,257885,1127,1127,1127,1127,50
20241122,091200,201535,1127,1126,1127,1126,40
20241122,091100,156492,1134,1134,1134,1134,0
20241122,091000,156492,1134,1134,1134,1134,0
20241122,090900,156492,1134,1134,1134,1134,0
20241122,090800,156492,1134,1134,1134,1134,0
20241122,090700,156492,1134,1134,1134,1134,0
20241122,090600,156492,1134,1134,1134,1134,0
20241122,090500,156492,1134,1134,1134,1134,0
20241122,090400,156492,1134,1134,1134,1134,0
20241122,090300,156492,1134,1134,1134,1134,0
20241122,090200,156492,1134,1134,1134,1134,0
20241122,090100,156492,1134,1134,1134,1134,0
20241122,090000,156492,1134,1134,1134,1134,138