KissMeData/069330/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,194400,25420112,1309,1309,1309,1309,426
20241122,194300,25420112,1309,1309,1309,1309,0
20241122,194200,25420112,1309,1309,1309,1309,0
20241122,194100,25420112,1309,1309,1309,1309,0
20241122,194000,25420112,1309,1309,1309,1309,0
20241122,193900,25420112,1309,1309,1309,1309,0
20241122,193800,25420112,1309,1309,1309,1309,0
20241122,193700,25420112,1309,1309,1309,1309,0
20241122,193600,25420112,1309,1309,1309,1309,0
20241122,193500,25420112,1309,1309,1309,1309,0
20241122,193400,25420112,1309,1309,1309,1309,0
20241122,193300,25420112,1309,1309,1309,1309,0
20241122,193200,25420112,1309,1309,1309,1309,0
20241122,193100,25420112,1309,1309,1309,1309,0
20241122,193000,25420112,1309,1309,1309,1309,0
20241122,192900,25420112,1309,1309,1309,1309,0
20241122,192800,25420112,1309,1309,1309,1309,0
20241122,192700,25420112,1309,1309,1309,1309,0
20241122,192600,25420112,1309,1309,1309,1309,0
20241122,192500,25420112,1309,1309,1309,1309,0
20241122,192400,25420112,1309,1309,1309,1309,0
20241122,192300,25420112,1309,1309,1309,1309,0
20241122,192200,25420112,1309,1309,1309,1309,0
20241122,192100,25420112,1309,1309,1309,1309,0
20241122,192000,25420112,1309,1309,1309,1309,0
20241122,191900,25420112,1309,1309,1309,1309,0
20241122,191800,25420112,1309,1309,1309,1309,0
20241122,191700,25420112,1309,1309,1309,1309,0
20241122,191600,25420112,1309,1309,1309,1309,0
20241122,191500,25420112,1309,1309,1309,1309,0
20241122,191400,25420112,1309,1309,1309,1309,426
20241122,191300,25420112,1309,1309,1309,1309,0
20241122,191200,25420112,1309,1309,1309,1309,0
20241122,191100,25420112,1309,1309,1309,1309,0
20241122,191000,25420112,1309,1309,1309,1309,0
20241122,190900,25420112,1309,1309,1309,1309,0
20241122,190800,25420112,1309,1309,1309,1309,0
20241122,190700,25420112,1309,1309,1309,1309,0
20241122,190600,25420112,1309,1309,1309,1309,0
20241122,190500,25420112,1309,1309,1309,1309,0
20241122,190400,25420112,1309,1309,1309,1309,0
20241122,190300,25420112,1309,1309,1309,1309,0
20241122,190200,25420112,1309,1309,1309,1309,0
20241122,190100,25420112,1309,1309,1309,1309,0
20241122,190000,25420112,1309,1309,1309,1309,0
20241122,185900,25420112,1309,1309,1309,1309,0
20241122,185800,25420112,1309,1309,1309,1309,0
20241122,185700,25420112,1309,1309,1309,1309,0
20241122,185600,25420112,1309,1309,1309,1309,0
20241122,185500,25420112,1309,1309,1309,1309,0
20241122,185400,25420112,1309,1309,1309,1309,0
20241122,185300,25420112,1309,1309,1309,1309,0
20241122,185200,25420112,1309,1309,1309,1309,0
20241122,185100,25420112,1309,1309,1309,1309,0
20241122,185000,25420112,1309,1309,1309,1309,0
20241122,184900,25420112,1309,1309,1309,1309,0
20241122,184800,25420112,1309,1309,1309,1309,0
20241122,184700,25420112,1309,1309,1309,1309,0
20241122,184600,25420112,1309,1309,1309,1309,0
20241122,184500,25420112,1309,1309,1309,1309,0
20241122,184400,25420112,1309,1309,1309,1309,426
20241122,184300,25420112,1309,1309,1309,1309,0
20241122,184200,25420112,1309,1309,1309,1309,0
20241122,184100,25420112,1309,1309,1309,1309,0
20241122,184000,25420112,1309,1309,1309,1309,0
20241122,183900,25420112,1309,1309,1309,1309,0
20241122,183800,25420112,1309,1309,1309,1309,0
20241122,183700,25420112,1309,1309,1309,1309,0
20241122,183600,25420112,1309,1309,1309,1309,0
20241122,183500,25420112,1309,1309,1309,1309,0
20241122,183400,25420112,1309,1309,1309,1309,0
20241122,183300,25420112,1309,1309,1309,1309,0
20241122,183200,25420112,1309,1309,1309,1309,0
20241122,183100,25420112,1309,1309,1309,1309,0
20241122,183000,25420112,1309,1309,1309,1309,0
20241122,182900,25420112,1309,1309,1309,1309,0
20241122,182800,25420112,1309,1309,1309,1309,0
20241122,182700,25420112,1309,1309,1309,1309,0
20241122,182600,25420112,1309,1309,1309,1309,0
20241122,182500,25420112,1309,1309,1309,1309,0
20241122,182400,25420112,1309,1309,1309,1309,0
20241122,182300,25420112,1309,1309,1309,1309,0
20241122,182200,25420112,1309,1309,1309,1309,0
20241122,182100,25420112,1309,1309,1309,1309,0
20241122,182000,25420112,1309,1309,1309,1309,0
20241122,181900,25420112,1309,1309,1309,1309,0
20241122,181800,25420112,1309,1309,1309,1309,0
20241122,181700,25420112,1309,1309,1309,1309,0
20241122,181600,25420112,1309,1309,1309,1309,0
20241122,181500,25420112,1309,1309,1309,1309,0
20241122,181400,25420112,1309,1309,1309,1309,426
20241122,181300,25420112,1309,1309,1309,1309,0
20241122,181200,25420112,1309,1309,1309,1309,0
20241122,181100,25420112,1309,1309,1309,1309,0
20241122,181000,25420112,1309,1309,1309,1309,0
20241122,180900,25420112,1309,1309,1309,1309,0
20241122,180800,25420112,1309,1309,1309,1309,0
20241122,180700,25420112,1309,1309,1309,1309,0
20241122,180600,25420112,1309,1309,1309,1309,0
20241122,180500,25420112,1309,1309,1309,1309,0
20241122,180400,25420112,1309,1309,1309,1309,0
20241122,180300,25420112,1309,1309,1309,1309,0
20241122,180200,25420112,1309,1309,1309,1309,0
20241122,180100,25420112,1309,1309,1309,1309,0
20241122,180000,25420112,1309,1309,1309,1309,0
20241122,175900,25420112,1309,1309,1309,1309,0
20241122,175800,25420112,1309,1309,1309,1309,0
20241122,175700,25420112,1309,1309,1309,1309,0
20241122,175600,25420112,1309,1309,1309,1309,0
20241122,175500,25420112,1309,1309,1309,1309,0
20241122,175400,25420112,1309,1309,1309,1309,0
20241122,175300,25420112,1309,1309,1309,1309,0
20241122,175200,25420112,1309,1309,1309,1309,0
20241122,175100,25420112,1309,1309,1309,1309,0
20241122,175000,25420112,1309,1309,1309,1309,0
20241122,174900,25420112,1309,1309,1309,1309,0
20241122,174800,25420112,1309,1309,1309,1309,0
20241122,174700,25420112,1309,1309,1309,1309,0
20241122,174600,25420112,1309,1309,1309,1309,0
20241122,174500,25420112,1309,1309,1309,1309,0
20241122,174400,25420112,1309,1309,1309,1309,426
20241122,174300,25420112,1309,1309,1309,1309,0
20241122,174200,25420112,1309,1309,1309,1309,0
20241122,174100,25420112,1309,1309,1309,1309,0
20241122,174000,25420112,1309,1309,1309,1309,0
20241122,173900,25420112,1309,1309,1309,1309,0
20241122,173800,25420112,1309,1309,1309,1309,0
20241122,173700,25420112,1309,1309,1309,1309,0
20241122,173600,25420112,1309,1309,1309,1309,0
20241122,173500,25420112,1309,1309,1309,1309,0
20241122,173400,25420112,1309,1309,1309,1309,0
20241122,173300,25420112,1309,1309,1309,1309,0
20241122,173200,25420112,1309,1309,1309,1309,0
20241122,173100,25420112,1309,1309,1309,1309,0
20241122,173000,25420112,1309,1309,1309,1309,0
20241122,172900,25420112,1309,1309,1309,1309,0
20241122,172800,25420112,1309,1309,1309,1309,0
20241122,172700,25420112,1309,1309,1309,1309,0
20241122,172600,25420112,1309,1309,1309,1309,0
20241122,172500,25420112,1309,1309,1309,1309,0
20241122,172400,25420112,1309,1309,1309,1309,0
20241122,172300,25420112,1309,1309,1309,1309,0
20241122,172200,25420112,1309,1309,1309,1309,0
20241122,172100,25420112,1309,1309,1309,1309,0
20241122,172000,25420112,1309,1309,1309,1309,0
20241122,171900,25420112,1309,1309,1309,1309,0
20241122,171800,25420112,1309,1309,1309,1309,0
20241122,171700,25420112,1309,1309,1309,1309,0
20241122,171600,25420112,1309,1309,1309,1309,0
20241122,171500,25420112,1309,1309,1309,1309,0
20241122,171400,25420112,1309,1309,1309,1309,426
20241122,171300,25420112,1309,1309,1309,1309,0
20241122,171200,25420112,1309,1309,1309,1309,0
20241122,171100,25420112,1309,1309,1309,1309,0
20241122,171000,25420112,1309,1309,1309,1309,0
20241122,170900,25420112,1309,1309,1309,1309,0
20241122,170800,25420112,1309,1309,1309,1309,0
20241122,170700,25420112,1309,1309,1309,1309,0
20241122,170600,25420112,1309,1309,1309,1309,0
20241122,170500,25420112,1309,1309,1309,1309,0
20241122,170400,25420112,1309,1309,1309,1309,0
20241122,170300,25420112,1309,1309,1309,1309,0
20241122,170200,25420112,1309,1309,1309,1309,0
20241122,170100,25420112,1309,1309,1309,1309,0
20241122,170000,25420112,1309,1309,1309,1309,0
20241122,165900,25420112,1309,1309,1309,1309,0
20241122,165800,25420112,1309,1309,1309,1309,0
20241122,165700,25420112,1309,1309,1309,1309,0
20241122,165600,25420112,1309,1309,1309,1309,0
20241122,165500,25420112,1309,1309,1309,1309,0
20241122,165400,25420112,1309,1309,1309,1309,0
20241122,165300,25420112,1309,1309,1309,1309,0
20241122,165200,25420112,1309,1309,1309,1309,0
20241122,165100,25420112,1309,1309,1309,1309,0
20241122,165000,25420112,1309,1309,1309,1309,0
20241122,164900,25420112,1309,1309,1309,1309,0
20241122,164800,25420112,1309,1309,1309,1309,0
20241122,164700,25420112,1309,1309,1309,1309,0
20241122,164600,25420112,1309,1309,1309,1309,0
20241122,164500,25420112,1309,1309,1309,1309,0
20241122,164400,25420112,1309,1309,1309,1309,426
20241122,164300,25420112,1309,1309,1309,1309,0
20241122,164200,25420112,1309,1309,1309,1309,0
20241122,164100,25420112,1309,1309,1309,1309,0
20241122,164000,25420112,1309,1309,1309,1309,0
20241122,163900,25420112,1309,1309,1309,1309,0
20241122,163800,25420112,1309,1309,1309,1309,0
20241122,163700,25420112,1309,1309,1309,1309,0
20241122,163600,25420112,1309,1309,1309,1309,0
20241122,163500,25420112,1309,1309,1309,1309,0
20241122,163400,25420112,1309,1309,1309,1309,0
20241122,163300,25420112,1309,1309,1309,1309,0
20241122,163200,25420112,1309,1309,1309,1309,0
20241122,163100,25420112,1309,1309,1309,1309,0
20241122,163000,25420112,1309,1309,1309,1309,0
20241122,162900,25420112,1309,1309,1309,1309,0
20241122,162800,25420112,1309,1309,1309,1309,0
20241122,162700,25420112,1309,1309,1309,1309,0
20241122,162600,25420112,1309,1309,1309,1309,0
20241122,162500,25420112,1309,1309,1309,1309,0
20241122,162400,25420112,1309,1309,1309,1309,0
20241122,162300,25420112,1309,1309,1309,1309,0
20241122,162200,25420112,1309,1309,1309,1309,0
20241122,162100,25420112,1309,1309,1309,1309,0
20241122,162000,25420112,1309,1309,1309,1309,0
20241122,161900,25420112,1309,1309,1309,1309,0
20241122,161800,25420112,1309,1309,1309,1309,0
20241122,161700,25420112,1309,1309,1309,1309,0
20241122,161600,25420112,1309,1309,1309,1309,0
20241122,161500,25420112,1309,1309,1309,1309,0
20241122,161400,25420112,1309,1309,1309,1309,426
20241122,161300,25420112,1309,1309,1309,1309,0
20241122,161200,25420112,1309,1309,1309,1309,0
20241122,161100,25420112,1309,1309,1309,1309,0
20241122,161000,25420112,1309,1309,1309,1309,0
20241122,160900,25420112,1309,1309,1309,1309,0
20241122,160800,25420112,1309,1309,1309,1309,0
20241122,160700,25420112,1309,1309,1309,1309,0
20241122,160600,25420112,1309,1309,1309,1309,0
20241122,160500,25420112,1309,1309,1309,1309,0
20241122,160400,25420112,1309,1309,1309,1309,0
20241122,160300,25420112,1309,1309,1309,1309,0
20241122,160200,25420112,1309,1309,1309,1309,0
20241122,160100,25420112,1309,1309,1309,1309,0
20241122,160000,25420112,1309,1309,1309,1309,0
20241122,155900,25420112,1309,1309,1309,1309,0
20241122,155800,25420112,1309,1309,1309,1309,0
20241122,155700,25420112,1309,1309,1309,1309,0
20241122,155600,25420112,1309,1309,1309,1309,0
20241122,155500,25420112,1309,1309,1309,1309,0
20241122,155400,25420112,1309,1309,1309,1309,0
20241122,155300,25420112,1309,1309,1309,1309,0
20241122,155200,25420112,1309,1309,1309,1309,0
20241122,155100,25420112,1309,1309,1309,1309,0
20241122,155000,25420112,1309,1309,1309,1309,0
20241122,154900,25420112,1309,1309,1309,1309,0
20241122,154800,25420112,1309,1309,1309,1309,0
20241122,154700,25420112,1309,1309,1309,1309,0
20241122,154600,25420112,1309,1309,1309,1309,0
20241122,154500,25420112,1309,1309,1309,1309,0
20241122,154400,25420112,1309,1309,1309,1309,426
20241122,154300,25420112,1309,1309,1309,1309,0
20241122,154200,25420112,1309,1309,1309,1309,0
20241122,154100,25420112,1309,1309,1309,1309,0
20241122,154000,25420112,1309,1309,1309,1309,0
20241122,153900,25420112,1309,1309,1309,1309,0
20241122,153800,25420112,1309,1309,1309,1309,0
20241122,153700,25420112,1309,1309,1309,1309,0
20241122,153600,25420112,1309,1309,1309,1309,0
20241122,153500,25420112,1309,1309,1309,1309,0
20241122,153400,25420112,1309,1309,1309,1309,0
20241122,153300,25420112,1309,1309,1309,1309,0
20241122,153200,25420112,1309,1309,1309,1309,0
20241122,153100,25420112,1309,1309,1309,1309,0
20241122,153000,25420112,1309,1309,1309,1309,426
20241122,152900,24862478,1309,1309,1309,1309,0
20241122,152800,24862478,1309,1309,1309,1309,0
20241122,152700,24862478,1309,1309,1309,1309,0
20241122,152600,24862478,1309,1309,1309,1309,0
20241122,152500,24862478,1309,1309,1309,1309,0
20241122,152400,24862478,1309,1309,1309,1309,0
20241122,152300,24862478,1309,1309,1309,1309,0
20241122,152200,24862478,1309,1309,1309,1309,0
20241122,152100,24862478,1309,1309,1309,1309,0
20241122,152000,24862478,1309,1309,1309,1309,0
20241122,151900,24862478,1309,1309,1309,1309,2882
20241122,151800,21089940,1308,1308,1308,1308,0
20241122,151700,21089940,1308,1308,1308,1308,0
20241122,151600,21089940,1308,1308,1308,1308,0
20241122,151500,21089940,1308,1308,1308,1308,0
20241122,151400,21089940,1308,1308,1308,1308,227
20241122,151300,20793024,1308,1308,1308,1308,563
20241122,151200,20056620,1308,1308,1308,1308,0
20241122,151100,20056620,1308,1308,1308,1308,6
20241122,151000,20048772,1309,1309,1309,1309,0
20241122,150900,20048772,1309,1309,1309,1309,0
20241122,150800,20048772,1309,1309,1309,1309,0
20241122,150700,20048772,1309,1309,1309,1309,0
20241122,150600,20048772,1309,1308,1309,1308,116
20241122,150500,19897038,1308,1305,1308,1305,66
20241122,150400,19810716,1308,1308,1308,1308,0
20241122,150300,19810716,1308,1308,1308,1308,0
20241122,150200,19810716,1308,1308,1308,1308,0
20241122,150100,19810716,1308,1308,1308,1308,0
20241122,150000,19810716,1308,1308,1308,1308,0
20241122,145900,19810716,1308,1308,1308,1308,0
20241122,145800,19810716,1308,1308,1308,1308,0
20241122,145700,19810716,1308,1308,1308,1308,0
20241122,145600,19810716,1308,1308,1308,1308,0
20241122,145500,19810716,1308,1308,1308,1308,0
20241122,145400,19810716,1308,1308,1308,1308,0
20241122,145300,19810716,1308,1308,1308,1308,0
20241122,145200,19810716,1308,1308,1308,1308,0
20241122,145100,19810716,1308,1308,1308,1308,0
20241122,145000,19810716,1308,1308,1308,1308,0
20241122,144900,19810716,1308,1308,1308,1308,0
20241122,144800,19810716,1308,1308,1308,1308,0
20241122,144700,19810716,1308,1308,1308,1308,0
20241122,144600,19810716,1308,1308,1308,1308,0
20241122,144500,19810716,1308,1308,1308,1308,0
20241122,144400,19810716,1308,1308,1308,1308,0
20241122,144300,19810716,1308,1308,1308,1308,0
20241122,144200,19810716,1308,1308,1308,1308,0
20241122,144100,19810716,1308,1308,1308,1308,0
20241122,144000,19810716,1308,1308,1308,1308,0
20241122,143900,19810716,1308,1308,1308,1308,0
20241122,143800,19810716,1308,1308,1308,1308,534
20241122,143700,19112244,1300,1300,1300,1300,0
20241122,143600,19112244,1300,1300,1300,1300,0
20241122,143500,19112244,1300,1300,1300,1300,0
20241122,143400,19112244,1300,1300,1300,1300,0
20241122,143300,19112244,1300,1300,1300,1300,0
20241122,143200,19112244,1300,1300,1300,1300,0
20241122,143100,19112244,1300,1300,1300,1300,0
20241122,143000,19112244,1300,1300,1300,1300,0
20241122,142900,19112244,1300,1300,1300,1300,0
20241122,142800,19112244,1300,1300,1300,1300,0
20241122,142700,19112244,1300,1300,1300,1300,0
20241122,142600,19112244,1300,1300,1300,1300,0
20241122,142500,19112244,1300,1300,1300,1300,0
20241122,142400,19112244,1300,1300,1300,1300,0
20241122,142300,19112244,1300,1300,1300,1300,0
20241122,142200,19112244,1300,1300,1300,1300,0
20241122,142100,19112244,1300,1300,1300,1300,0
20241122,142000,19112244,1300,1300,1300,1300,0
20241122,141900,19112244,1300,1300,1300,1300,0
20241122,141800,19112244,1300,1300,1300,1300,0
20241122,141700,19112244,1300,1300,1300,1300,0
20241122,141600,19112244,1300,1300,1300,1300,0
20241122,141500,19112244,1300,1300,1300,1300,0
20241122,141400,19112244,1300,1300,1300,1300,0
20241122,141300,19112244,1300,1300,1300,1300,20
20241122,141200,19086244,1300,1300,1300,1300,0
20241122,141100,19086244,1300,1300,1300,1300,0
20241122,141000,19086244,1300,1300,1300,1300,0
20241122,140900,19086244,1300,1300,1300,1300,0
20241122,140800,19086244,1300,1300,1300,1300,0
20241122,140700,19086244,1300,1300,1300,1300,0
20241122,140600,19086244,1300,1300,1300,1300,0
20241122,140500,19086244,1300,1300,1300,1300,0
20241122,140400,19086244,1300,1300,1300,1300,0
20241122,140300,19086244,1300,1300,1300,1300,0
20241122,140200,19086244,1300,1300,1300,1300,0
20241122,140100,19086244,1300,1300,1300,1300,0
20241122,140000,19086244,1300,1300,1300,1300,0
20241122,135900,19086244,1300,1300,1300,1300,0
20241122,135800,19086244,1300,1300,1300,1300,0
20241122,135700,19086244,1300,1300,1300,1300,0
20241122,135600,19086244,1300,1300,1300,1300,0
20241122,135500,19086244,1300,1300,1300,1300,0
20241122,135400,19086244,1300,1300,1300,1300,0
20241122,135300,19086244,1300,1300,1300,1300,0
20241122,135200,19086244,1300,1300,1300,1300,0
20241122,135100,19086244,1300,1300,1300,1300,0
20241122,135000,19086244,1300,1300,1300,1300,0
20241122,134900,19086244,1300,1300,1300,1300,0
20241122,134800,19086244,1300,1300,1300,1300,0
20241122,134700,19086244,1300,1300,1300,1300,378
20241122,134600,18594844,1301,1301,1301,1301,0
20241122,134500,18594844,1301,1301,1301,1301,0
20241122,134400,18594844,1301,1301,1301,1301,0
20241122,134300,18594844,1301,1301,1301,1301,0
20241122,134200,18594844,1301,1301,1301,1301,0
20241122,134100,18594844,1301,1301,1301,1301,0
20241122,134000,18594844,1301,1301,1301,1301,0
20241122,133900,18594844,1301,1301,1301,1301,0
20241122,133800,18594844,1301,1301,1301,1301,0
20241122,133700,18594844,1301,1302,1302,1301,500
20241122,133600,17944062,1302,1302,1302,1302,0
20241122,133500,17944062,1302,1302,1302,1302,219
20241122,133400,17658924,1303,1303,1303,1303,17
20241122,133300,17636773,1304,1304,1304,1304,0
20241122,133200,17636773,1304,1304,1304,1304,0
20241122,133100,17636773,1304,1304,1304,1304,0
20241122,133000,17636773,1304,1304,1304,1304,0
20241122,132900,17636773,1304,1304,1304,1304,0
20241122,132800,17636773,1304,1305,1305,1304,561
20241122,132700,16904851,1305,1305,1305,1305,1
20241122,132600,16903546,1308,1308,1308,1308,0
20241122,132500,16903546,1308,1308,1308,1308,1
20241122,132400,16902238,1309,1310,1310,1309,82
20241122,132300,16794819,1310,1310,1310,1310,1
20241122,132200,16793509,1311,1311,1311,1311,0
20241122,132100,16793509,1311,1311,1311,1311,0
20241122,132000,16793509,1311,1311,1311,1311,0
20241122,131900,16793509,1311,1311,1311,1311,0
20241122,131800,16793509,1311,1311,1311,1311,1
20241122,131700,16792198,1323,1323,1323,1323,0
20241122,131600,16792198,1323,1323,1323,1323,0
20241122,131500,16792198,1323,1323,1323,1323,0
20241122,131400,16792198,1323,1323,1323,1323,0
20241122,131300,16792198,1323,1323,1323,1323,0
20241122,131200,16792198,1323,1323,1323,1323,0
20241122,131100,16792198,1323,1323,1323,1323,0
20241122,131000,16792198,1323,1323,1323,1323,0
20241122,130900,16792198,1323,1323,1323,1323,0
20241122,130800,16792198,1323,1323,1323,1323,0
20241122,130700,16792198,1323,1323,1323,1323,0
20241122,130600,16792198,1323,1323,1323,1323,0
20241122,130500,16792198,1323,1323,1323,1323,0
20241122,130400,16792198,1323,1323,1323,1323,0
20241122,130300,16792198,1323,1323,1323,1323,0
20241122,130200,16792198,1323,1323,1323,1323,0
20241122,130100,16792198,1323,1323,1323,1323,0
20241122,130000,16792198,1323,1323,1323,1323,0
20241122,125900,16792198,1323,1323,1323,1323,0
20241122,125800,16792198,1323,1323,1323,1323,0
20241122,125700,16792198,1323,1323,1323,1323,0
20241122,125600,16792198,1323,1323,1323,1323,0
20241122,125500,16792198,1323,1323,1323,1323,0
20241122,125400,16792198,1323,1323,1323,1323,0
20241122,125300,16792198,1323,1323,1323,1323,0
20241122,125200,16792198,1323,1323,1323,1323,0
20241122,125100,16792198,1323,1323,1323,1323,0
20241122,125000,16792198,1323,1323,1323,1323,0
20241122,124900,16792198,1323,1323,1323,1323,0
20241122,124800,16792198,1323,1323,1323,1323,0
20241122,124700,16792198,1323,1323,1323,1323,0
20241122,124600,16792198,1323,1323,1323,1323,0
20241122,124500,16792198,1323,1323,1323,1323,0
20241122,124400,16792198,1323,1323,1323,1323,0
20241122,124300,16792198,1323,1323,1323,1323,0
20241122,124200,16792198,1323,1323,1323,1323,0
20241122,124100,16792198,1323,1323,1323,1323,0
20241122,124000,16792198,1323,1323,1323,1323,0
20241122,123900,16792198,1323,1323,1323,1323,0
20241122,123800,16792198,1323,1323,1323,1323,0
20241122,123700,16792198,1323,1323,1323,1323,0
20241122,123600,16792198,1323,1323,1323,1323,0
20241122,123500,16792198,1323,1323,1323,1323,0
20241122,123400,16792198,1323,1323,1323,1323,0
20241122,123300,16792198,1323,1323,1323,1323,0
20241122,123200,16792198,1323,1323,1323,1323,0
20241122,123100,16792198,1323,1323,1323,1323,0
20241122,123000,16792198,1323,1323,1323,1323,0
20241122,122900,16792198,1323,1323,1323,1323,0
20241122,122800,16792198,1323,1323,1323,1323,0
20241122,122700,16792198,1323,1323,1323,1323,0
20241122,122600,16792198,1323,1323,1323,1323,0
20241122,122500,16792198,1323,1323,1323,1323,0
20241122,122400,16792198,1323,1323,1323,1323,0
20241122,122300,16792198,1323,1323,1323,1323,0
20241122,122200,16792198,1323,1323,1323,1323,0
20241122,122100,16792198,1323,1323,1323,1323,0
20241122,122000,16792198,1323,1323,1323,1323,0
20241122,121900,16792198,1323,1323,1323,1323,0
20241122,121800,16792198,1323,1323,1323,1323,0
20241122,121700,16792198,1323,1323,1323,1323,0
20241122,121600,16792198,1323,1323,1323,1323,0
20241122,121500,16792198,1323,1323,1323,1323,0
20241122,121400,16792198,1323,1323,1323,1323,0
20241122,121300,16792198,1323,1323,1323,1323,0
20241122,121200,16792198,1323,1323,1323,1323,0
20241122,121100,16792198,1323,1323,1323,1323,0
20241122,121000,16792198,1323,1323,1323,1323,0
20241122,120900,16792198,1323,1323,1323,1323,0
20241122,120800,16792198,1323,1323,1323,1323,0
20241122,120700,16792198,1323,1323,1323,1323,0
20241122,120600,16792198,1323,1323,1323,1323,0
20241122,120500,16792198,1323,1323,1323,1323,0
20241122,120400,16792198,1323,1323,1323,1323,0
20241122,120300,16792198,1323,1323,1323,1323,0
20241122,120200,16792198,1323,1323,1323,1323,0
20241122,120100,16792198,1323,1323,1323,1323,0
20241122,120000,16792198,1323,1323,1323,1323,0
20241122,115900,16792198,1323,1323,1323,1323,0
20241122,115800,16792198,1323,1323,1323,1323,0
20241122,115700,16792198,1323,1323,1323,1323,0
20241122,115600,16792198,1323,1323,1323,1323,0
20241122,115500,16792198,1323,1323,1323,1323,0
20241122,115400,16792198,1323,1323,1323,1323,0
20241122,115300,16792198,1323,1323,1323,1323,0
20241122,115200,16792198,1323,1323,1323,1323,0
20241122,115100,16792198,1323,1323,1323,1323,0
20241122,115000,16792198,1323,1323,1323,1323,0
20241122,114900,16792198,1323,1323,1323,1323,0
20241122,114800,16792198,1323,1323,1323,1323,0
20241122,114700,16792198,1323,1323,1323,1323,0
20241122,114600,16792198,1323,1323,1323,1323,0
20241122,114500,16792198,1323,1323,1323,1323,0
20241122,114400,16792198,1323,1323,1323,1323,0
20241122,114300,16792198,1323,1323,1323,1323,0
20241122,114200,16792198,1323,1323,1323,1323,0
20241122,114100,16792198,1323,1323,1323,1323,0
20241122,114000,16792198,1323,1323,1323,1323,77
20241122,113900,16690327,1311,1311,1311,1311,0
20241122,113800,16690327,1311,1311,1311,1311,0
20241122,113700,16690327,1311,1311,1311,1311,0
20241122,113600,16690327,1311,1311,1311,1311,0
20241122,113500,16690327,1311,1311,1311,1311,0
20241122,113400,16690327,1311,1311,1311,1311,0
20241122,113300,16690327,1311,1311,1311,1311,0
20241122,113200,16690327,1311,1311,1311,1311,0
20241122,113100,16690327,1311,1311,1311,1311,0
20241122,113000,16690327,1311,1311,1311,1311,0
20241122,112900,16690327,1311,1311,1311,1311,0
20241122,112800,16690327,1311,1311,1311,1311,0
20241122,112700,16690327,1311,1311,1311,1311,0
20241122,112600,16690327,1311,1311,1311,1311,0
20241122,112500,16690327,1311,1311,1311,1311,0
20241122,112400,16690327,1311,1311,1311,1311,0
20241122,112300,16690327,1311,1311,1311,1311,0
20241122,112200,16690327,1311,1311,1311,1311,0
20241122,112100,16690327,1311,1311,1311,1311,0
20241122,112000,16690327,1311,1311,1311,1311,0
20241122,111900,16690327,1311,1311,1311,1311,0
20241122,111800,16690327,1311,1311,1311,1311,0
20241122,111700,16690327,1311,1311,1311,1311,0
20241122,111600,16690327,1311,1311,1311,1311,0
20241122,111500,16690327,1311,1311,1311,1311,0
20241122,111400,16690327,1311,1311,1311,1311,0
20241122,111300,16690327,1311,1311,1311,1311,0
20241122,111200,16690327,1311,1311,1311,1311,0
20241122,111100,16690327,1311,1311,1311,1311,0
20241122,111000,16690327,1311,1311,1311,1311,0
20241122,110900,16690327,1311,1311,1311,1311,0
20241122,110800,16690327,1311,1311,1311,1311,0
20241122,110700,16690327,1311,1311,1311,1311,0
20241122,110600,16690327,1311,1311,1311,1311,0
20241122,110500,16690327,1311,1311,1311,1311,80
20241122,110400,16585447,1325,1325,1325,1325,0
20241122,110300,16585447,1325,1325,1325,1325,0
20241122,110200,16585447,1325,1325,1325,1325,0
20241122,110100,16585447,1325,1325,1325,1325,0
20241122,110000,16585447,1325,1325,1325,1325,0
20241122,105900,16585447,1325,1325,1325,1325,0
20241122,105800,16585447,1325,1325,1325,1325,0
20241122,105700,16585447,1325,1325,1325,1325,0
20241122,105600,16585447,1325,1325,1325,1325,0
20241122,105500,16585447,1325,1325,1325,1325,0
20241122,105400,16585447,1325,1325,1325,1325,0
20241122,105300,16585447,1325,1325,1325,1325,0
20241122,105200,16585447,1325,1325,1325,1325,0
20241122,105100,16585447,1325,1325,1325,1325,0
20241122,105000,16585447,1325,1325,1325,1325,0
20241122,104900,16585447,1325,1325,1325,1325,0
20241122,104800,16585447,1325,1325,1325,1325,0
20241122,104700,16585447,1325,1325,1325,1325,0
20241122,104600,16585447,1325,1325,1325,1325,0
20241122,104500,16585447,1325,1325,1325,1325,0
20241122,104400,16585447,1325,1325,1325,1325,0
20241122,104300,16585447,1325,1325,1325,1325,0
20241122,104200,16585447,1325,1325,1325,1325,0
20241122,104100,16585447,1325,1325,1325,1325,0
20241122,104000,16585447,1325,1325,1325,1325,0
20241122,103900,16585447,1325,1325,1325,1325,0
20241122,103800,16585447,1325,1325,1325,1325,0
20241122,103700,16585447,1325,1325,1325,1325,0
20241122,103600,16585447,1325,1325,1325,1325,0
20241122,103500,16585447,1325,1325,1325,1325,0
20241122,103400,16585447,1325,1325,1325,1325,0
20241122,103300,16585447,1325,1325,1325,1325,0
20241122,103200,16585447,1325,1325,1325,1325,0
20241122,103100,16585447,1325,1325,1325,1325,0
20241122,103000,16585447,1325,1325,1325,1325,0
20241122,102900,16585447,1325,1325,1325,1325,0
20241122,102800,16585447,1325,1325,1325,1325,0
20241122,102700,16585447,1325,1325,1325,1325,0
20241122,102600,16585447,1325,1325,1325,1325,0
20241122,102500,16585447,1325,1325,1325,1325,0
20241122,102400,16585447,1325,1325,1325,1325,0
20241122,102300,16585447,1325,1325,1325,1325,0
20241122,102200,16585447,1325,1325,1325,1325,0
20241122,102100,16585447,1325,1325,1325,1325,0
20241122,102000,16585447,1325,1325,1325,1325,0
20241122,101900,16585447,1325,1325,1325,1325,0
20241122,101800,16585447,1325,1325,1325,1325,0
20241122,101700,16585447,1325,1325,1325,1325,0
20241122,101600,16585447,1325,1325,1325,1325,0
20241122,101500,16585447,1325,1325,1325,1325,0
20241122,101400,16585447,1325,1325,1325,1325,0
20241122,101300,16585447,1325,1325,1325,1325,0
20241122,101200,16585447,1325,1325,1325,1325,0
20241122,101100,16585447,1325,1325,1325,1325,0
20241122,101000,16585447,1325,1325,1325,1325,0
20241122,100900,16585447,1325,1325,1325,1325,0
20241122,100800,16585447,1325,1325,1325,1325,0
20241122,100700,16585447,1325,1325,1325,1325,0
20241122,100600,16585447,1325,1325,1325,1325,0
20241122,100500,16585447,1325,1325,1325,1325,0
20241122,100400,16585447,1325,1325,1325,1325,0
20241122,100300,16585447,1325,1325,1325,1325,0
20241122,100200,16585447,1325,1325,1325,1325,0
20241122,100100,16585447,1325,1325,1325,1325,0
20241122,100000,16585447,1325,1325,1325,1325,0
20241122,095900,16585447,1325,1325,1325,1325,0
20241122,095800,16585447,1325,1325,1325,1325,0
20241122,095700,16585447,1325,1325,1325,1325,0
20241122,095600,16585447,1325,1325,1325,1325,0
20241122,095500,16585447,1325,1325,1325,1325,0
20241122,095400,16585447,1325,1325,1325,1325,0
20241122,095300,16585447,1325,1325,1325,1325,0
20241122,095200,16585447,1325,1325,1325,1325,0
20241122,095100,16585447,1325,1325,1325,1325,0
20241122,095000,16585447,1325,1325,1325,1325,0
20241122,094900,16585447,1325,1325,1325,1325,0
20241122,094800,16585447,1325,1325,1325,1325,0
20241122,094700,16585447,1325,1325,1325,1325,0
20241122,094600,16585447,1325,1325,1325,1325,5
20241122,094500,16578822,1325,1325,1325,1325,0
20241122,094400,16578822,1325,1325,1325,1325,1
20241122,094300,16577497,1325,1325,1325,1325,8
20241122,094200,16566897,1325,1325,1325,1325,0
20241122,094100,16566897,1325,1325,1325,1325,0
20241122,094000,16566897,1325,1325,1325,1325,0
20241122,093900,16566897,1325,1325,1325,1325,0
20241122,093800,16566897,1325,1325,1325,1325,0
20241122,093700,16566897,1325,1325,1325,1325,0
20241122,093600,16566897,1325,1325,1325,1325,4664
20241122,093500,10387097,1325,1325,1325,1325,0
20241122,093400,10387097,1325,1325,1325,1325,0
20241122,093300,10387097,1325,1325,1325,1325,0
20241122,093200,10387097,1325,1325,1325,1325,0
20241122,093100,10387097,1325,1325,1325,1325,0
20241122,093000,10387097,1325,1325,1325,1325,0
20241122,092900,10387097,1325,1325,1325,1325,0
20241122,092800,10387097,1325,1325,1325,1325,0
20241122,092700,10387097,1325,1325,1325,1325,0
20241122,092600,10387097,1325,1325,1325,1325,2
20241122,092500,10384447,1305,1305,1305,1305,100
20241122,092400,10253947,1325,1325,1325,1325,0
20241122,092300,10253947,1325,1325,1325,1325,0
20241122,092200,10253947,1325,1323,1325,1323,5000
20241122,092100,3632263,1306,1306,1306,1306,0
20241122,092000,3632263,1306,1306,1306,1306,0
20241122,091900,3632263,1306,1305,1306,1305,110
20241122,091800,3488712,1306,1306,1306,1306,0
20241122,091700,3488712,1306,1306,1306,1306,0
20241122,091600,3488712,1306,1306,1306,1306,0
20241122,091500,3488712,1306,1306,1306,1306,0
20241122,091400,3488712,1306,1306,1306,1306,0
20241122,091300,3488712,1306,1306,1306,1306,0
20241122,091200,3488712,1306,1306,1306,1306,0
20241122,091100,3488712,1306,1306,1306,1306,0
20241122,091000,3488712,1306,1306,1306,1306,0
20241122,090900,3488712,1306,1306,1306,1306,0
20241122,090800,3488712,1306,1306,1306,1306,0
20241122,090700,3488712,1306,1307,1307,1306,327
20241122,090600,3061491,1306,1306,1306,1306,0
20241122,090500,3061491,1306,1316,1316,1306,170
20241122,090400,2837781,1316,1316,1316,1316,0
20241122,090300,2837781,1316,1316,1316,1316,41
20241122,090200,2783825,1325,1325,1325,1325,0
20241122,090100,2783825,1325,1325,1325,1325,0
20241122,090000,2783825,1325,1325,1325,1325,2101