KissMeData/112190/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,201000,117248,1185,1184,1185,1184,2
20241122,200900,117248,1185,1185,1185,1185,0
20241122,200800,117248,1185,1185,1185,1185,0
20241122,200700,117248,1185,1185,1185,1185,0
20241122,200600,117248,1185,1185,1185,1185,0
20241122,200500,117248,1185,1185,1185,1185,0
20241122,200400,117248,1185,1185,1185,1185,0
20241122,200300,117248,1185,1185,1185,1185,0
20241122,200200,117248,1185,1185,1185,1185,0
20241122,200100,117248,1185,1185,1185,1185,0
20241122,200000,117248,1185,1185,1185,1185,0
20241122,195900,117248,1185,1185,1185,1185,0
20241122,195800,117248,1185,1185,1185,1185,0
20241122,195700,117248,1185,1185,1185,1185,0
20241122,195600,117248,1185,1185,1185,1185,0
20241122,195500,117248,1185,1185,1185,1185,0
20241122,195400,117248,1185,1185,1185,1185,0
20241122,195300,117248,1185,1185,1185,1185,0
20241122,195200,117248,1185,1185,1185,1185,0
20241122,195100,117248,1185,1185,1185,1185,0
20241122,195000,117248,1185,1185,1185,1185,0
20241122,194900,117248,1185,1185,1185,1185,0
20241122,194800,117248,1185,1185,1185,1185,0
20241122,194700,117248,1185,1185,1185,1185,0
20241122,194600,117248,1185,1185,1185,1185,0
20241122,194500,117248,1185,1185,1185,1185,0
20241122,194400,117248,1185,1185,1185,1185,0
20241122,194300,117248,1185,1185,1185,1185,0
20241122,194200,117248,1185,1185,1185,1185,0
20241122,194100,117248,1185,1185,1185,1185,0
20241122,194000,117248,1185,1184,1185,1184,2
20241122,193900,117248,1185,1185,1185,1185,0
20241122,193800,117248,1185,1185,1185,1185,0
20241122,193700,117248,1185,1185,1185,1185,0
20241122,193600,117248,1185,1185,1185,1185,0
20241122,193500,117248,1185,1185,1185,1185,0
20241122,193400,117248,1185,1185,1185,1185,0
20241122,193300,117248,1185,1185,1185,1185,0
20241122,193200,117248,1185,1185,1185,1185,0
20241122,193100,117248,1185,1185,1185,1185,0
20241122,193000,117248,1185,1185,1185,1185,0
20241122,192900,117248,1185,1185,1185,1185,0
20241122,192800,117248,1185,1185,1185,1185,0
20241122,192700,117248,1185,1185,1185,1185,0
20241122,192600,117248,1185,1185,1185,1185,0
20241122,192500,117248,1185,1185,1185,1185,0
20241122,192400,117248,1185,1185,1185,1185,0
20241122,192300,117248,1185,1185,1185,1185,0
20241122,192200,117248,1185,1185,1185,1185,0
20241122,192100,117248,1185,1185,1185,1185,0
20241122,192000,117248,1185,1185,1185,1185,0
20241122,191900,117248,1185,1185,1185,1185,0
20241122,191800,117248,1185,1185,1185,1185,0
20241122,191700,117248,1185,1185,1185,1185,0
20241122,191600,117248,1185,1185,1185,1185,0
20241122,191500,117248,1185,1185,1185,1185,0
20241122,191400,117248,1185,1185,1185,1185,0
20241122,191300,117248,1185,1185,1185,1185,0
20241122,191200,117248,1185,1185,1185,1185,0
20241122,191100,117248,1185,1185,1185,1185,0
20241122,191000,117248,1185,1184,1185,1184,2
20241122,190900,117248,1185,1185,1185,1185,0
20241122,190800,117248,1185,1185,1185,1185,0
20241122,190700,117248,1185,1185,1185,1185,0
20241122,190600,117248,1185,1185,1185,1185,0
20241122,190500,117248,1185,1185,1185,1185,0
20241122,190400,117248,1185,1185,1185,1185,0
20241122,190300,117248,1185,1185,1185,1185,0
20241122,190200,117248,1185,1185,1185,1185,0
20241122,190100,117248,1185,1185,1185,1185,0
20241122,190000,117248,1185,1185,1185,1185,0
20241122,185900,117248,1185,1185,1185,1185,0
20241122,185800,117248,1185,1185,1185,1185,0
20241122,185700,117248,1185,1185,1185,1185,0
20241122,185600,117248,1185,1185,1185,1185,0
20241122,185500,117248,1185,1185,1185,1185,0
20241122,185400,117248,1185,1185,1185,1185,0
20241122,185300,117248,1185,1185,1185,1185,0
20241122,185200,117248,1185,1185,1185,1185,0
20241122,185100,117248,1185,1185,1185,1185,0
20241122,185000,117248,1185,1185,1185,1185,0
20241122,184900,117248,1185,1185,1185,1185,0
20241122,184800,117248,1185,1185,1185,1185,0
20241122,184700,117248,1185,1185,1185,1185,0
20241122,184600,117248,1185,1185,1185,1185,0
20241122,184500,117248,1185,1185,1185,1185,0
20241122,184400,117248,1185,1185,1185,1185,0
20241122,184300,117248,1185,1185,1185,1185,0
20241122,184200,117248,1185,1185,1185,1185,0
20241122,184100,117248,1185,1185,1185,1185,0
20241122,184000,117248,1185,1184,1185,1184,2
20241122,183900,117248,1185,1185,1185,1185,0
20241122,183800,117248,1185,1185,1185,1185,0
20241122,183700,117248,1185,1185,1185,1185,0
20241122,183600,117248,1185,1185,1185,1185,0
20241122,183500,117248,1185,1185,1185,1185,0
20241122,183400,117248,1185,1185,1185,1185,0
20241122,183300,117248,1185,1185,1185,1185,0
20241122,183200,117248,1185,1185,1185,1185,0
20241122,183100,117248,1185,1185,1185,1185,0
20241122,183000,117248,1185,1185,1185,1185,0
20241122,182900,117248,1185,1185,1185,1185,0
20241122,182800,117248,1185,1185,1185,1185,0
20241122,182700,117248,1185,1185,1185,1185,0
20241122,182600,117248,1185,1185,1185,1185,0
20241122,182500,117248,1185,1185,1185,1185,0
20241122,182400,117248,1185,1185,1185,1185,0
20241122,182300,117248,1185,1185,1185,1185,0
20241122,182200,117248,1185,1185,1185,1185,0
20241122,182100,117248,1185,1185,1185,1185,0
20241122,182000,117248,1185,1185,1185,1185,0
20241122,181900,117248,1185,1185,1185,1185,0
20241122,181800,117248,1185,1185,1185,1185,0
20241122,181700,117248,1185,1185,1185,1185,0
20241122,181600,117248,1185,1185,1185,1185,0
20241122,181500,117248,1185,1185,1185,1185,0
20241122,181400,117248,1185,1185,1185,1185,0
20241122,181300,117248,1185,1185,1185,1185,0
20241122,181200,117248,1185,1185,1185,1185,0
20241122,181100,117248,1185,1185,1185,1185,0
20241122,181000,117248,1185,1184,1185,1184,2
20241122,180900,117248,1185,1185,1185,1185,0
20241122,180800,117248,1185,1185,1185,1185,0
20241122,180700,117248,1185,1185,1185,1185,0
20241122,180600,117248,1185,1185,1185,1185,0
20241122,180500,117248,1185,1185,1185,1185,0
20241122,180400,117248,1185,1185,1185,1185,0
20241122,180300,117248,1185,1185,1185,1185,0
20241122,180200,117248,1185,1185,1185,1185,0
20241122,180100,117248,1185,1185,1185,1185,0
20241122,180000,117248,1185,1185,1185,1185,0
20241122,175900,117248,1185,1185,1185,1185,0
20241122,175800,117248,1185,1185,1185,1185,0
20241122,175700,117248,1185,1185,1185,1185,0
20241122,175600,117248,1185,1185,1185,1185,0
20241122,175500,117248,1185,1185,1185,1185,0
20241122,175400,117248,1185,1185,1185,1185,0
20241122,175300,117248,1185,1185,1185,1185,0
20241122,175200,117248,1185,1185,1185,1185,0
20241122,175100,117248,1185,1185,1185,1185,0
20241122,175000,117248,1185,1185,1185,1185,0
20241122,174900,117248,1185,1185,1185,1185,0
20241122,174800,117248,1185,1185,1185,1185,0
20241122,174700,117248,1185,1185,1185,1185,0
20241122,174600,117248,1185,1185,1185,1185,0
20241122,174500,117248,1185,1185,1185,1185,0
20241122,174400,117248,1185,1185,1185,1185,0
20241122,174300,117248,1185,1185,1185,1185,0
20241122,174200,117248,1185,1185,1185,1185,0
20241122,174100,117248,1185,1185,1185,1185,0
20241122,174000,117248,1185,1184,1185,1184,2
20241122,173900,117248,1185,1185,1185,1185,0
20241122,173800,117248,1185,1185,1185,1185,0
20241122,173700,117248,1185,1185,1185,1185,0
20241122,173600,117248,1185,1185,1185,1185,0
20241122,173500,117248,1185,1185,1185,1185,0
20241122,173400,117248,1185,1185,1185,1185,0
20241122,173300,117248,1185,1185,1185,1185,0
20241122,173200,117248,1185,1185,1185,1185,0
20241122,173100,117248,1185,1185,1185,1185,0
20241122,173000,117248,1185,1185,1185,1185,0
20241122,172900,117248,1185,1185,1185,1185,0
20241122,172800,117248,1185,1185,1185,1185,0
20241122,172700,117248,1185,1185,1185,1185,0
20241122,172600,117248,1185,1185,1185,1185,0
20241122,172500,117248,1185,1185,1185,1185,0
20241122,172400,117248,1185,1185,1185,1185,0
20241122,172300,117248,1185,1185,1185,1185,0
20241122,172200,117248,1185,1185,1185,1185,0
20241122,172100,117248,1185,1185,1185,1185,0
20241122,172000,117248,1185,1185,1185,1185,0
20241122,171900,117248,1185,1185,1185,1185,0
20241122,171800,117248,1185,1185,1185,1185,0
20241122,171700,117248,1185,1185,1185,1185,0
20241122,171600,117248,1185,1185,1185,1185,0
20241122,171500,117248,1185,1185,1185,1185,0
20241122,171400,117248,1185,1185,1185,1185,0
20241122,171300,117248,1185,1185,1185,1185,0
20241122,171200,117248,1185,1185,1185,1185,0
20241122,171100,117248,1185,1185,1185,1185,0
20241122,171000,117248,1185,1184,1185,1184,2
20241122,170900,117248,1185,1185,1185,1185,0
20241122,170800,117248,1185,1185,1185,1185,0
20241122,170700,117248,1185,1185,1185,1185,0
20241122,170600,117248,1185,1185,1185,1185,0
20241122,170500,117248,1185,1185,1185,1185,0
20241122,170400,117248,1185,1185,1185,1185,0
20241122,170300,117248,1185,1185,1185,1185,0
20241122,170200,117248,1185,1185,1185,1185,0
20241122,170100,117248,1185,1185,1185,1185,0
20241122,170000,117248,1185,1185,1185,1185,0
20241122,165900,117248,1185,1185,1185,1185,0
20241122,165800,117248,1185,1185,1185,1185,0
20241122,165700,117248,1185,1185,1185,1185,0
20241122,165600,117248,1185,1185,1185,1185,0
20241122,165500,117248,1185,1185,1185,1185,0
20241122,165400,117248,1185,1185,1185,1185,0
20241122,165300,117248,1185,1185,1185,1185,0
20241122,165200,117248,1185,1185,1185,1185,0
20241122,165100,117248,1185,1185,1185,1185,0
20241122,165000,117248,1185,1185,1185,1185,0
20241122,164900,117248,1185,1185,1185,1185,0
20241122,164800,117248,1185,1185,1185,1185,0
20241122,164700,117248,1185,1185,1185,1185,0
20241122,164600,117248,1185,1185,1185,1185,0
20241122,164500,117248,1185,1185,1185,1185,0
20241122,164400,117248,1185,1185,1185,1185,0
20241122,164300,117248,1185,1185,1185,1185,0
20241122,164200,117248,1185,1185,1185,1185,0
20241122,164100,117248,1185,1185,1185,1185,0
20241122,164000,117248,1185,1184,1185,1184,2
20241122,163900,117248,1185,1185,1185,1185,0
20241122,163800,117248,1185,1185,1185,1185,0
20241122,163700,117248,1185,1185,1185,1185,0
20241122,163600,117248,1185,1185,1185,1185,0
20241122,163500,117248,1185,1185,1185,1185,0
20241122,163400,117248,1185,1185,1185,1185,0
20241122,163300,117248,1185,1185,1185,1185,0
20241122,163200,117248,1185,1185,1185,1185,0
20241122,163100,117248,1185,1185,1185,1185,0
20241122,163000,117248,1185,1185,1185,1185,0
20241122,162900,117248,1185,1185,1185,1185,0
20241122,162800,117248,1185,1185,1185,1185,0
20241122,162700,117248,1185,1185,1185,1185,0
20241122,162600,117248,1185,1185,1185,1185,0
20241122,162500,117248,1185,1185,1185,1185,0
20241122,162400,117248,1185,1185,1185,1185,0
20241122,162300,117248,1185,1185,1185,1185,0
20241122,162200,117248,1185,1185,1185,1185,0
20241122,162100,117248,1185,1185,1185,1185,0
20241122,162000,117248,1185,1185,1185,1185,0
20241122,161900,117248,1185,1185,1185,1185,0
20241122,161800,117248,1185,1185,1185,1185,0
20241122,161700,117248,1185,1185,1185,1185,0
20241122,161600,117248,1185,1185,1185,1185,0
20241122,161500,117248,1185,1185,1185,1185,0
20241122,161400,117248,1185,1185,1185,1185,0
20241122,161300,117248,1185,1185,1185,1185,0
20241122,161200,117248,1185,1185,1185,1185,0
20241122,161100,117248,1185,1185,1185,1185,0
20241122,161000,117248,1185,1184,1185,1184,2
20241122,160900,117248,1185,1185,1185,1185,0
20241122,160800,117248,1185,1185,1185,1185,0
20241122,160700,117248,1185,1185,1185,1185,0
20241122,160600,117248,1185,1185,1185,1185,0
20241122,160500,117248,1185,1185,1185,1185,0
20241122,160400,117248,1185,1185,1185,1185,0
20241122,160300,117248,1185,1185,1185,1185,0
20241122,160200,117248,1185,1185,1185,1185,0
20241122,160100,117248,1185,1185,1185,1185,0
20241122,160000,117248,1185,1185,1185,1185,0
20241122,155900,117248,1185,1185,1185,1185,0
20241122,155800,117248,1185,1185,1185,1185,0
20241122,155700,117248,1185,1185,1185,1185,0
20241122,155600,117248,1185,1185,1185,1185,0
20241122,155500,117248,1185,1185,1185,1185,0
20241122,155400,117248,1185,1185,1185,1185,0
20241122,155300,117248,1185,1185,1185,1185,0
20241122,155200,117248,1185,1185,1185,1185,0
20241122,155100,117248,1185,1185,1185,1185,0
20241122,155000,117248,1185,1185,1185,1185,0
20241122,154900,117248,1185,1185,1185,1185,0
20241122,154800,117248,1185,1185,1185,1185,0
20241122,154700,117248,1185,1185,1185,1185,0
20241122,154600,117248,1185,1185,1185,1185,0
20241122,154500,117248,1185,1185,1185,1185,0
20241122,154400,117248,1185,1185,1185,1185,0
20241122,154300,117248,1185,1185,1185,1185,0
20241122,154200,117248,1185,1185,1185,1185,0
20241122,154100,117248,1185,1185,1185,1185,0
20241122,154000,117248,1185,1184,1185,1184,2
20241122,153900,117248,1185,1185,1185,1185,0
20241122,153800,117248,1185,1185,1185,1185,0
20241122,153700,117248,1185,1185,1185,1185,0
20241122,153600,117248,1185,1185,1185,1185,0
20241122,153500,117248,1185,1185,1185,1185,0
20241122,153400,117248,1185,1185,1185,1185,0
20241122,153300,117248,1185,1185,1185,1185,0
20241122,153200,117248,1185,1185,1185,1185,0
20241122,153100,117248,1185,1185,1185,1185,0
20241122,153000,117248,1185,1185,1185,1185,0
20241122,152900,117248,1185,1185,1185,1185,0
20241122,152800,117248,1185,1185,1185,1185,0
20241122,152700,117248,1185,1185,1185,1185,0
20241122,152600,117248,1185,1185,1185,1185,0
20241122,152500,117248,1185,1185,1185,1185,0
20241122,152400,117248,1185,1185,1185,1185,0
20241122,152300,117248,1185,1185,1185,1185,0
20241122,152200,117248,1185,1185,1185,1185,0
20241122,152100,117248,1185,1185,1185,1185,0
20241122,152000,117248,1185,1185,1185,1185,0
20241122,151900,117248,1185,1185,1185,1185,0
20241122,151800,117248,1185,1185,1185,1185,0
20241122,151700,117248,1185,1185,1185,1185,0
20241122,151600,117248,1185,1185,1185,1185,0
20241122,151500,117248,1185,1185,1185,1185,0
20241122,151400,117248,1185,1185,1185,1185,0
20241122,151300,117248,1185,1185,1185,1185,0
20241122,151200,117248,1185,1185,1185,1185,0
20241122,151100,117248,1185,1185,1185,1185,0
20241122,151000,117248,1185,1185,1185,1185,0
20241122,150900,117248,1185,1185,1185,1185,0
20241122,150800,117248,1185,1185,1185,1185,0
20241122,150700,117248,1185,1185,1185,1185,0
20241122,150600,117248,1185,1185,1185,1185,0
20241122,150500,117248,1185,1185,1185,1185,0
20241122,150400,117248,1185,1185,1185,1185,0
20241122,150300,117248,1185,1185,1185,1185,0
20241122,150200,117248,1185,1185,1185,1185,0
20241122,150100,117248,1185,1185,1185,1185,0
20241122,150000,117248,1185,1185,1185,1185,0
20241122,145900,117248,1185,1185,1185,1185,0
20241122,145800,117248,1185,1185,1185,1185,0
20241122,145700,117248,1185,1185,1185,1185,0
20241122,145600,117248,1185,1185,1185,1185,0
20241122,145500,117248,1185,1185,1185,1185,0
20241122,145400,117248,1185,1185,1185,1185,0
20241122,145300,117248,1185,1185,1185,1185,0
20241122,145200,117248,1185,1185,1185,1185,0
20241122,145100,117248,1185,1185,1185,1185,0
20241122,145000,117248,1185,1185,1185,1185,0
20241122,144900,117248,1185,1185,1185,1185,0
20241122,144800,117248,1185,1184,1185,1184,2
20241122,144700,114879,1022,1022,1022,1022,0
20241122,144600,114879,1022,1022,1022,1022,1
20241122,144500,113857,1185,1185,1185,1185,0
20241122,144400,113857,1185,1185,1185,1185,0
20241122,144300,113857,1185,1185,1185,1185,0
20241122,144200,113857,1185,1185,1185,1185,0
20241122,144100,113857,1185,1185,1185,1185,0
20241122,144000,113857,1185,1185,1185,1185,0
20241122,143900,113857,1185,1185,1185,1185,0
20241122,143800,113857,1185,1184,1185,1184,2
20241122,143700,111488,1020,1020,1020,1020,0
20241122,143600,111488,1020,1020,1020,1020,0
20241122,143500,111488,1020,1020,1020,1020,1
20241122,143400,110468,1185,1185,1185,1185,0
20241122,143300,110468,1185,1185,1185,1185,0
20241122,143200,110468,1185,1185,1185,1185,0
20241122,143100,110468,1185,1185,1185,1185,0
20241122,143000,110468,1185,1185,1185,1185,0
20241122,142900,110468,1185,1185,1185,1185,0
20241122,142800,110468,1185,1185,1185,1185,0
20241122,142700,110468,1185,1185,1185,1185,0
20241122,142600,110468,1185,1185,1185,1185,0
20241122,142500,110468,1185,1185,1185,1185,0
20241122,142400,110468,1185,1185,1185,1185,0
20241122,142300,110468,1185,1185,1185,1185,0
20241122,142200,110468,1185,1185,1185,1185,0
20241122,142100,110468,1185,1185,1185,1185,0
20241122,142000,110468,1185,1185,1185,1185,0
20241122,141900,110468,1185,1185,1185,1185,0
20241122,141800,110468,1185,1185,1185,1185,0
20241122,141700,110468,1185,1185,1185,1185,0
20241122,141600,110468,1185,1185,1185,1185,0
20241122,141500,110468,1185,1185,1185,1185,0
20241122,141400,110468,1185,1185,1185,1185,0
20241122,141300,110468,1185,1185,1185,1185,0
20241122,141200,110468,1185,1185,1185,1185,0
20241122,141100,110468,1185,1185,1185,1185,0
20241122,141000,110468,1185,1185,1185,1185,0
20241122,140900,110468,1185,1185,1185,1185,0
20241122,140800,110468,1185,1185,1185,1185,0
20241122,140700,110468,1185,1185,1185,1185,0
20241122,140600,110468,1185,1185,1185,1185,0
20241122,140500,110468,1185,1185,1185,1185,0
20241122,140400,110468,1185,1185,1185,1185,0
20241122,140300,110468,1185,1185,1185,1185,0
20241122,140200,110468,1185,1185,1185,1185,0
20241122,140100,110468,1185,1185,1185,1185,0
20241122,140000,110468,1185,1185,1185,1185,0
20241122,135900,110468,1185,1185,1185,1185,0
20241122,135800,110468,1185,1185,1185,1185,0
20241122,135700,110468,1185,1185,1185,1185,0
20241122,135600,110468,1185,1185,1185,1185,0
20241122,135500,110468,1185,1185,1185,1185,0
20241122,135400,110468,1185,1185,1185,1185,0
20241122,135300,110468,1185,1183,1185,1183,2
20241122,135200,108100,1186,1186,1186,1186,0
20241122,135100,108100,1186,1186,1186,1186,0
20241122,135000,108100,1186,1186,1186,1186,0
20241122,134900,108100,1186,1186,1186,1186,0
20241122,134800,108100,1186,1186,1186,1186,0
20241122,134700,108100,1186,1186,1186,1186,0
20241122,134600,108100,1186,1186,1186,1186,0
20241122,134500,108100,1186,1186,1186,1186,0
20241122,134400,108100,1186,1186,1186,1186,0
20241122,134300,108100,1186,1186,1186,1186,0
20241122,134200,108100,1186,1186,1186,1186,0
20241122,134100,108100,1186,1186,1186,1186,0
20241122,134000,108100,1186,1186,1186,1186,0
20241122,133900,108100,1186,1186,1186,1186,0
20241122,133800,108100,1186,1186,1186,1186,0
20241122,133700,108100,1186,1186,1186,1186,0
20241122,133600,108100,1186,1186,1186,1186,0
20241122,133500,108100,1186,1186,1186,1186,0
20241122,133400,108100,1186,1186,1186,1186,0
20241122,133300,108100,1186,1186,1186,1186,0
20241122,133200,108100,1186,1186,1186,1186,0
20241122,133100,108100,1186,1186,1186,1186,0
20241122,133000,108100,1186,1186,1186,1186,0
20241122,132900,108100,1186,1186,1186,1186,0
20241122,132800,108100,1186,1186,1186,1186,0
20241122,132700,108100,1186,1186,1186,1186,0
20241122,132600,108100,1186,1186,1186,1186,0
20241122,132500,108100,1186,1186,1186,1186,0
20241122,132400,108100,1186,1186,1186,1186,0
20241122,132300,108100,1186,1186,1186,1186,0
20241122,132200,108100,1186,1186,1186,1186,0
20241122,132100,108100,1186,1186,1186,1186,0
20241122,132000,108100,1186,1186,1186,1186,0
20241122,131900,108100,1186,1186,1186,1186,0
20241122,131800,108100,1186,1186,1186,1186,0
20241122,131700,108100,1186,1186,1186,1186,0
20241122,131600,108100,1186,1186,1186,1186,0
20241122,131500,108100,1186,1186,1186,1186,0
20241122,131400,108100,1186,1186,1186,1186,0
20241122,131300,108100,1186,1186,1186,1186,0
20241122,131200,108100,1186,1186,1186,1186,0
20241122,131100,108100,1186,1186,1186,1186,0
20241122,131000,108100,1186,1186,1186,1186,0
20241122,130900,108100,1186,1186,1186,1186,0
20241122,130800,108100,1186,1186,1186,1186,0
20241122,130700,108100,1186,1186,1186,1186,0
20241122,130600,108100,1186,1186,1186,1186,0
20241122,130500,108100,1186,1186,1186,1186,0
20241122,130400,108100,1186,1186,1186,1186,1
20241122,130300,106914,1017,1017,1017,1017,0
20241122,130200,106914,1017,1017,1017,1017,0
20241122,130100,106914,1017,1017,1017,1017,1
20241122,130000,105897,1187,1187,1187,1187,0
20241122,125900,105897,1187,1187,1187,1187,0
20241122,125800,105897,1187,1187,1187,1187,1
20241122,125700,104710,1015,1015,1015,1015,1
20241122,125600,103695,1189,1189,1189,1189,0
20241122,125500,103695,1189,1189,1189,1189,0
20241122,125400,103695,1189,1189,1189,1189,0
20241122,125300,103695,1189,1189,1189,1189,0
20241122,125200,103695,1189,1189,1189,1189,0
20241122,125100,103695,1189,1189,1189,1189,0
20241122,125000,103695,1189,1189,1189,1189,0
20241122,124900,103695,1189,1189,1189,1189,0
20241122,124800,103695,1189,1189,1189,1189,0
20241122,124700,103695,1189,1189,1189,1189,0
20241122,124600,103695,1189,1189,1189,1189,0
20241122,124500,103695,1189,1189,1189,1189,0
20241122,124400,103695,1189,1189,1189,1189,0
20241122,124300,103695,1189,1189,1189,1189,0
20241122,124200,103695,1189,1189,1189,1189,0
20241122,124100,103695,1189,1189,1189,1189,0
20241122,124000,103695,1189,1189,1189,1189,0
20241122,123900,103695,1189,1189,1189,1189,0
20241122,123800,103695,1189,1189,1189,1189,0
20241122,123700,103695,1189,1189,1189,1189,0
20241122,123600,103695,1189,1189,1189,1189,0
20241122,123500,103695,1189,1189,1189,1189,0
20241122,123400,103695,1189,1189,1189,1189,0
20241122,123300,103695,1189,1189,1189,1189,0
20241122,123200,103695,1189,1189,1189,1189,0
20241122,123100,103695,1189,1189,1189,1189,0
20241122,123000,103695,1189,1189,1189,1189,0
20241122,122900,103695,1189,1189,1189,1189,0
20241122,122800,103695,1189,1189,1189,1189,0
20241122,122700,103695,1189,1189,1189,1189,0
20241122,122600,103695,1189,1189,1189,1189,0
20241122,122500,103695,1189,1189,1189,1189,0
20241122,122400,103695,1189,1189,1189,1189,0
20241122,122300,103695,1189,1189,1189,1189,0
20241122,122200,103695,1189,1189,1189,1189,0
20241122,122100,103695,1189,1189,1189,1189,0
20241122,122000,103695,1189,1189,1189,1189,0
20241122,121900,103695,1189,1189,1189,1189,0
20241122,121800,103695,1189,1189,1189,1189,0
20241122,121700,103695,1189,1189,1189,1189,0
20241122,121600,103695,1189,1189,1189,1189,0
20241122,121500,103695,1189,1189,1189,1189,0
20241122,121400,103695,1189,1189,1189,1189,0
20241122,121300,103695,1189,1189,1189,1189,0
20241122,121200,103695,1189,1189,1189,1189,0
20241122,121100,103695,1189,1189,1189,1189,0
20241122,121000,103695,1189,1189,1189,1189,0
20241122,120900,103695,1189,1189,1189,1189,0
20241122,120800,103695,1189,1189,1189,1189,0
20241122,120700,103695,1189,1189,1189,1189,0
20241122,120600,103695,1189,1189,1189,1189,0
20241122,120500,103695,1189,1189,1189,1189,0
20241122,120400,103695,1189,1189,1189,1189,0
20241122,120300,103695,1189,1189,1189,1189,0
20241122,120200,103695,1189,1189,1189,1189,0
20241122,120100,103695,1189,1189,1189,1189,0
20241122,120000,103695,1189,1189,1189,1189,0
20241122,115900,103695,1189,1189,1189,1189,0
20241122,115800,103695,1189,1189,1189,1189,0
20241122,115700,103695,1189,1189,1189,1189,0
20241122,115600,103695,1189,1189,1189,1189,1
20241122,115500,102506,1012,1012,1012,1012,0
20241122,115400,102506,1012,1012,1012,1012,0
20241122,115300,102506,1012,1012,1012,1012,0
20241122,115200,102506,1012,1012,1012,1012,0
20241122,115100,102506,1012,1012,1012,1012,0
20241122,115000,102506,1012,1012,1012,1012,0
20241122,114900,102506,1012,1012,1012,1012,0
20241122,114800,102506,1012,1012,1012,1012,0
20241122,114700,102506,1012,1012,1012,1012,0
20241122,114600,102506,1012,1012,1012,1012,0
20241122,114500,102506,1012,1012,1012,1012,0
20241122,114400,102506,1012,1012,1012,1012,0
20241122,114300,102506,1012,1012,1012,1012,0
20241122,114200,102506,1012,1012,1012,1012,0
20241122,114100,102506,1012,1012,1012,1012,0
20241122,114000,102506,1012,1012,1012,1012,0
20241122,113900,102506,1012,1012,1012,1012,0
20241122,113800,102506,1012,1012,1012,1012,0
20241122,113700,102506,1012,1012,1012,1012,0
20241122,113600,102506,1012,1012,1012,1012,0
20241122,113500,102506,1012,1012,1012,1012,1
20241122,113400,101494,1194,1194,1194,1194,0
20241122,113300,101494,1194,1194,1194,1194,0
20241122,113200,101494,1194,1194,1194,1194,0
20241122,113100,101494,1194,1194,1194,1194,0
20241122,113000,101494,1194,1194,1194,1194,0
20241122,112900,101494,1194,1194,1194,1194,0
20241122,112800,101494,1194,1194,1194,1194,0
20241122,112700,101494,1194,1194,1194,1194,0
20241122,112600,101494,1194,1194,1194,1194,0
20241122,112500,101494,1194,1194,1194,1194,0
20241122,112400,101494,1194,1194,1194,1194,0
20241122,112300,101494,1194,1194,1194,1194,0
20241122,112200,101494,1194,1194,1194,1194,0
20241122,112100,101494,1194,1194,1194,1194,0
20241122,112000,101494,1194,1194,1194,1194,0
20241122,111900,101494,1194,1194,1194,1194,0
20241122,111800,101494,1194,1194,1194,1194,0
20241122,111700,101494,1194,1194,1194,1194,0
20241122,111600,101494,1194,1194,1194,1194,0
20241122,111500,101494,1194,1194,1194,1194,0
20241122,111400,101494,1194,1194,1194,1194,0
20241122,111300,101494,1194,1194,1194,1194,0
20241122,111200,101494,1194,1194,1194,1194,0
20241122,111100,101494,1194,1194,1194,1194,0
20241122,111000,101494,1194,1194,1194,1194,0
20241122,110900,101494,1194,1194,1194,1194,0
20241122,110800,101494,1194,1194,1194,1194,0
20241122,110700,101494,1194,1194,1194,1194,0
20241122,110600,101494,1194,1194,1194,1194,0
20241122,110500,101494,1194,1194,1194,1194,0
20241122,110400,101494,1194,1194,1194,1194,0
20241122,110300,101494,1194,1194,1194,1194,0
20241122,110200,101494,1194,1194,1194,1194,0
20241122,110100,101494,1194,1194,1194,1194,0
20241122,110000,101494,1194,1194,1194,1194,0
20241122,105900,101494,1194,1194,1194,1194,0
20241122,105800,101494,1194,1194,1194,1194,0
20241122,105700,101494,1194,1194,1194,1194,0
20241122,105600,101494,1194,1194,1194,1194,84
20241122,105500,1198,1198,1198,1198,1198,0
20241122,105400,1198,1198,1198,1198,1198,0
20241122,105300,1198,1198,1198,1198,1198,0
20241122,105200,1198,1198,1198,1198,1198,0
20241122,105100,1198,1198,1198,1198,1198,0
20241122,105000,1198,1198,1198,1198,1198,0
20241122,104900,1198,1198,1198,1198,1198,0
20241122,104800,1198,1198,1198,1198,1198,0
20241122,104700,1198,1198,1198,1198,1198,0
20241122,104600,1198,1198,1198,1198,1198,0
20241122,104500,1198,1198,1198,1198,1198,0
20241122,104400,1198,1198,1198,1198,1198,0
20241122,104300,1198,1198,1198,1198,1198,0
20241122,104200,1198,1198,1198,1198,1198,0
20241122,104100,1198,1198,1198,1198,1198,0
20241122,104000,1198,1198,1198,1198,1198,0
20241122,103900,1198,1198,1198,1198,1198,0
20241122,103800,1198,1198,1198,1198,1198,0
20241122,103700,1198,1198,1198,1198,1198,0
20241122,103600,1198,1198,1198,1198,1198,0
20241122,103500,1198,1198,1198,1198,1198,0
20241122,103400,1198,1198,1198,1198,1198,0
20241122,103300,1198,1198,1198,1198,1198,0
20241122,103200,1198,1198,1198,1198,1198,0
20241122,103100,1198,1198,1198,1198,1198,0
20241122,103000,1198,1198,1198,1198,1198,0
20241122,102900,1198,1198,1198,1198,1198,0
20241122,102800,1198,1198,1198,1198,1198,0
20241122,102700,1198,1198,1198,1198,1198,0
20241122,102600,1198,1198,1198,1198,1198,0
20241122,102500,1198,1198,1198,1198,1198,0
20241122,102400,1198,1198,1198,1198,1198,0
20241122,102300,1198,1198,1198,1198,1198,0
20241122,102200,1198,1198,1198,1198,1198,0
20241122,102100,1198,1198,1198,1198,1198,0
20241122,102000,1198,1198,1198,1198,1198,0
20241122,101900,1198,1198,1198,1198,1198,0
20241122,101800,1198,1198,1198,1198,1198,0
20241122,101700,1198,1198,1198,1198,1198,0
20241122,101600,1198,1198,1198,1198,1198,0
20241122,101500,1198,1198,1198,1198,1198,0
20241122,101400,1198,1198,1198,1198,1198,0
20241122,101300,1198,1198,1198,1198,1198,0
20241122,101200,1198,1198,1198,1198,1198,0
20241122,101100,1198,1198,1198,1198,1198,0
20241122,101000,1198,1198,1198,1198,1198,0
20241122,100900,1198,1198,1198,1198,1198,0
20241122,100800,1198,1198,1198,1198,1198,0
20241122,100700,1198,1198,1198,1198,1198,0
20241122,100600,1198,1198,1198,1198,1198,0
20241122,100500,1198,1198,1198,1198,1198,0
20241122,100400,1198,1198,1198,1198,1198,0
20241122,100300,1198,1198,1198,1198,1198,0
20241122,100200,1198,1198,1198,1198,1198,0
20241122,100100,1198,1198,1198,1198,1198,0
20241122,100000,1198,1198,1198,1198,1198,0
20241122,095900,1198,1198,1198,1198,1198,0
20241122,095800,1198,1198,1198,1198,1198,0
20241122,095700,1198,1198,1198,1198,1198,0
20241122,095600,1198,1198,1198,1198,1198,0
20241122,095500,1198,1198,1198,1198,1198,0
20241122,095400,1198,1198,1198,1198,1198,0
20241122,095300,1198,1198,1198,1198,1198,0
20241122,095200,1198,1198,1198,1198,1198,0
20241122,095100,1198,1198,1198,1198,1198,0
20241122,095000,1198,1198,1198,1198,1198,0
20241122,094900,1198,1198,1198,1198,1198,0
20241122,094800,1198,1198,1198,1198,1198,0
20241122,094700,1198,1198,1198,1198,1198,0
20241122,094600,1198,1198,1198,1198,1198,0
20241122,094500,1198,1198,1198,1198,1198,0
20241122,094400,1198,1198,1198,1198,1198,0
20241122,094300,1198,1198,1198,1198,1198,0
20241122,094200,1198,1198,1198,1198,1198,0
20241122,094100,1198,1198,1198,1198,1198,0
20241122,094000,1198,1198,1198,1198,1198,0
20241122,093900,1198,1198,1198,1198,1198,0
20241122,093800,1198,1198,1198,1198,1198,0
20241122,093700,1198,1198,1198,1198,1198,0
20241122,093600,1198,1198,1198,1198,1198,0
20241122,093500,1198,1198,1198,1198,1198,0
20241122,093400,1198,1198,1198,1198,1198,0
20241122,093300,1198,1198,1198,1198,1198,0
20241122,093200,1198,1198,1198,1198,1198,0
20241122,093100,1198,1198,1198,1198,1198,0
20241122,093000,1198,1198,1198,1198,1198,0
20241122,092900,1198,1198,1198,1198,1198,0
20241122,092800,1198,1198,1198,1198,1198,0
20241122,092700,1198,1198,1198,1198,1198,0
20241122,092600,1198,1198,1198,1198,1198,0
20241122,092500,1198,1198,1198,1198,1198,0
20241122,092400,1198,1198,1198,1198,1198,0
20241122,092300,1198,1198,1198,1198,1198,0
20241122,092200,1198,1198,1198,1198,1198,0
20241122,092100,1198,1198,1198,1198,1198,0
20241122,092000,1198,1198,1198,1198,1198,0
20241122,091900,1198,1198,1198,1198,1198,0
20241122,091800,1198,1198,1198,1198,1198,0
20241122,091700,1198,1198,1198,1198,1198,0
20241122,091600,1198,1198,1198,1198,1198,0
20241122,091500,1198,1198,1198,1198,1198,0
20241122,091400,1198,1198,1198,1198,1198,0
20241122,091300,1198,1198,1198,1198,1198,0
20241122,091200,1198,1198,1198,1198,1198,0
20241122,091100,1198,1198,1198,1198,1198,0
20241122,091000,1198,1198,1198,1198,1198,0
20241122,090900,1198,1198,1198,1198,1198,0
20241122,090800,1198,1198,1198,1198,1198,0
20241122,090700,1198,1198,1198,1198,1198,0
20241122,090600,1198,1198,1198,1198,1198,0
20241122,090500,1198,1198,1198,1198,1198,0
20241122,090400,1198,1198,1198,1198,1198,0
20241122,090300,1198,1198,1198,1198,1198,0
20241122,090200,1198,1198,1198,1198,1198,0
20241122,090100,1198,1198,1198,1198,1198,0
20241122,090000,1198,1198,1198,1198,1198,1