KissMeData/033310/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,191400,68009490,1862,1862,1862,1862,3028
20241112,191300,68009490,1862,1862,1862,1862,0
20241112,191200,68009490,1862,1862,1862,1862,0
20241112,191100,68009490,1862,1862,1862,1862,0
20241112,191000,68009490,1862,1862,1862,1862,0
20241112,190900,68009490,1862,1862,1862,1862,0
20241112,190800,68009490,1862,1862,1862,1862,0
20241112,190700,68009490,1862,1862,1862,1862,0
20241112,190600,68009490,1862,1862,1862,1862,0
20241112,190500,68009490,1862,1862,1862,1862,0
20241112,190400,68009490,1862,1862,1862,1862,0
20241112,190300,68009490,1862,1862,1862,1862,0
20241112,190200,68009490,1862,1862,1862,1862,0
20241112,190100,68009490,1862,1862,1862,1862,0
20241112,190000,68009490,1862,1862,1862,1862,0
20241112,185900,68009490,1862,1862,1862,1862,0
20241112,185800,68009490,1862,1862,1862,1862,0
20241112,185700,68009490,1862,1862,1862,1862,0
20241112,185600,68009490,1862,1862,1862,1862,0
20241112,185500,68009490,1862,1862,1862,1862,0
20241112,185400,68009490,1862,1862,1862,1862,0
20241112,185300,68009490,1862,1862,1862,1862,0
20241112,185200,68009490,1862,1862,1862,1862,0
20241112,185100,68009490,1862,1862,1862,1862,0
20241112,185000,68009490,1862,1862,1862,1862,0
20241112,184900,68009490,1862,1862,1862,1862,0
20241112,184800,68009490,1862,1862,1862,1862,0
20241112,184700,68009490,1862,1862,1862,1862,0
20241112,184600,68009490,1862,1862,1862,1862,0
20241112,184500,68009490,1862,1862,1862,1862,0
20241112,184400,68009490,1862,1862,1862,1862,3028
20241112,184300,68009490,1862,1862,1862,1862,0
20241112,184200,68009490,1862,1862,1862,1862,0
20241112,184100,68009490,1862,1862,1862,1862,0
20241112,184000,68009490,1862,1862,1862,1862,0
20241112,183900,68009490,1862,1862,1862,1862,0
20241112,183800,68009490,1862,1862,1862,1862,0
20241112,183700,68009490,1862,1862,1862,1862,0
20241112,183600,68009490,1862,1862,1862,1862,0
20241112,183500,68009490,1862,1862,1862,1862,0
20241112,183400,68009490,1862,1862,1862,1862,0
20241112,183300,68009490,1862,1862,1862,1862,0
20241112,183200,68009490,1862,1862,1862,1862,0
20241112,183100,68009490,1862,1862,1862,1862,0
20241112,183000,68009490,1862,1862,1862,1862,0
20241112,182900,68009490,1862,1862,1862,1862,0
20241112,182800,68009490,1862,1862,1862,1862,0
20241112,182700,68009490,1862,1862,1862,1862,0
20241112,182600,68009490,1862,1862,1862,1862,0
20241112,182500,68009490,1862,1862,1862,1862,0
20241112,182400,68009490,1862,1862,1862,1862,0
20241112,182300,68009490,1862,1862,1862,1862,0
20241112,182200,68009490,1862,1862,1862,1862,0
20241112,182100,68009490,1862,1862,1862,1862,0
20241112,182000,68009490,1862,1862,1862,1862,0
20241112,181900,68009490,1862,1862,1862,1862,0
20241112,181800,68009490,1862,1862,1862,1862,0
20241112,181700,68009490,1862,1862,1862,1862,0
20241112,181600,68009490,1862,1862,1862,1862,0
20241112,181500,68009490,1862,1862,1862,1862,0
20241112,181400,68009490,1862,1862,1862,1862,3028
20241112,181300,68009490,1862,1862,1862,1862,0
20241112,181200,68009490,1862,1862,1862,1862,0
20241112,181100,68009490,1862,1862,1862,1862,0
20241112,181000,68009490,1862,1862,1862,1862,0
20241112,180900,68009490,1862,1862,1862,1862,0
20241112,180800,68009490,1862,1862,1862,1862,0
20241112,180700,68009490,1862,1862,1862,1862,0
20241112,180600,68009490,1862,1862,1862,1862,0
20241112,180500,68009490,1862,1862,1862,1862,0
20241112,180400,68009490,1862,1862,1862,1862,0
20241112,180300,68009490,1862,1862,1862,1862,0
20241112,180200,68009490,1862,1862,1862,1862,0
20241112,180100,68009490,1862,1862,1862,1862,0
20241112,180000,68009490,1862,1862,1862,1862,0
20241112,175900,68009490,1862,1862,1862,1862,0
20241112,175800,68009490,1862,1862,1862,1862,0
20241112,175700,68009490,1862,1862,1862,1862,0
20241112,175600,68009490,1862,1862,1862,1862,0
20241112,175500,68009490,1862,1862,1862,1862,0
20241112,175400,68009490,1862,1862,1862,1862,0
20241112,175300,68009490,1862,1862,1862,1862,0
20241112,175200,68009490,1862,1862,1862,1862,0
20241112,175100,68009490,1862,1862,1862,1862,0
20241112,175000,68009490,1862,1862,1862,1862,0
20241112,174900,68009490,1862,1862,1862,1862,0
20241112,174800,68009490,1862,1862,1862,1862,0
20241112,174700,68009490,1862,1862,1862,1862,0
20241112,174600,68009490,1862,1862,1862,1862,0
20241112,174500,68009490,1862,1862,1862,1862,0
20241112,174400,68009490,1862,1862,1862,1862,3028
20241112,174300,68009490,1862,1862,1862,1862,0
20241112,174200,68009490,1862,1862,1862,1862,0
20241112,174100,68009490,1862,1862,1862,1862,0
20241112,174000,68009490,1862,1862,1862,1862,0
20241112,173900,68009490,1862,1862,1862,1862,0
20241112,173800,68009490,1862,1862,1862,1862,0
20241112,173700,68009490,1862,1862,1862,1862,0
20241112,173600,68009490,1862,1862,1862,1862,0
20241112,173500,68009490,1862,1862,1862,1862,0
20241112,173400,68009490,1862,1862,1862,1862,0
20241112,173300,68009490,1862,1862,1862,1862,0
20241112,173200,68009490,1862,1862,1862,1862,0
20241112,173100,68009490,1862,1862,1862,1862,0
20241112,173000,68009490,1862,1862,1862,1862,0
20241112,172900,68009490,1862,1862,1862,1862,0
20241112,172800,68009490,1862,1862,1862,1862,0
20241112,172700,68009490,1862,1862,1862,1862,0
20241112,172600,68009490,1862,1862,1862,1862,0
20241112,172500,68009490,1862,1862,1862,1862,0
20241112,172400,68009490,1862,1862,1862,1862,0
20241112,172300,68009490,1862,1862,1862,1862,0
20241112,172200,68009490,1862,1862,1862,1862,0
20241112,172100,68009490,1862,1862,1862,1862,0
20241112,172000,68009490,1862,1862,1862,1862,0
20241112,171900,68009490,1862,1862,1862,1862,0
20241112,171800,68009490,1862,1862,1862,1862,0
20241112,171700,68009490,1862,1862,1862,1862,0
20241112,171600,68009490,1862,1862,1862,1862,0
20241112,171500,68009490,1862,1862,1862,1862,0
20241112,171400,68009490,1862,1862,1862,1862,3028
20241112,171300,68009490,1862,1862,1862,1862,0
20241112,171200,68009490,1862,1862,1862,1862,0
20241112,171100,68009490,1862,1862,1862,1862,0
20241112,171000,68009490,1862,1862,1862,1862,0
20241112,170900,68009490,1862,1862,1862,1862,0
20241112,170800,68009490,1862,1862,1862,1862,0
20241112,170700,68009490,1862,1862,1862,1862,0
20241112,170600,68009490,1862,1862,1862,1862,0
20241112,170500,68009490,1862,1862,1862,1862,0
20241112,170400,68009490,1862,1862,1862,1862,0
20241112,170300,68009490,1862,1862,1862,1862,0
20241112,170200,68009490,1862,1862,1862,1862,0
20241112,170100,68009490,1862,1862,1862,1862,0
20241112,170000,68009490,1862,1862,1862,1862,0
20241112,165900,68009490,1862,1862,1862,1862,0
20241112,165800,68009490,1862,1862,1862,1862,0
20241112,165700,68009490,1862,1862,1862,1862,0
20241112,165600,68009490,1862,1862,1862,1862,0
20241112,165500,68009490,1862,1862,1862,1862,0
20241112,165400,68009490,1862,1862,1862,1862,0
20241112,165300,68009490,1862,1862,1862,1862,0
20241112,165200,68009490,1862,1862,1862,1862,0
20241112,165100,68009490,1862,1862,1862,1862,0
20241112,165000,68009490,1862,1862,1862,1862,0
20241112,164900,68009490,1862,1862,1862,1862,0
20241112,164800,68009490,1862,1862,1862,1862,0
20241112,164700,68009490,1862,1862,1862,1862,0
20241112,164600,68009490,1862,1862,1862,1862,0
20241112,164500,68009490,1862,1862,1862,1862,0
20241112,164400,68009490,1862,1862,1862,1862,3028
20241112,164300,68009490,1862,1862,1862,1862,0
20241112,164200,68009490,1862,1862,1862,1862,0
20241112,164100,68009490,1862,1862,1862,1862,0
20241112,164000,68009490,1862,1862,1862,1862,0
20241112,163900,68009490,1862,1862,1862,1862,0
20241112,163800,68009490,1862,1862,1862,1862,0
20241112,163700,68009490,1862,1862,1862,1862,0
20241112,163600,68009490,1862,1862,1862,1862,0
20241112,163500,68009490,1862,1862,1862,1862,0
20241112,163400,68009490,1862,1862,1862,1862,0
20241112,163300,68009490,1862,1862,1862,1862,0
20241112,163200,68009490,1862,1862,1862,1862,0
20241112,163100,68009490,1862,1862,1862,1862,0
20241112,163000,68009490,1862,1862,1862,1862,0
20241112,162900,68009490,1862,1862,1862,1862,0
20241112,162800,68009490,1862,1862,1862,1862,0
20241112,162700,68009490,1862,1862,1862,1862,0
20241112,162600,68009490,1862,1862,1862,1862,0
20241112,162500,68009490,1862,1862,1862,1862,0
20241112,162400,68009490,1862,1862,1862,1862,0
20241112,162300,68009490,1862,1862,1862,1862,0
20241112,162200,68009490,1862,1862,1862,1862,0
20241112,162100,68009490,1862,1862,1862,1862,0
20241112,162000,68009490,1862,1862,1862,1862,0
20241112,161900,68009490,1862,1862,1862,1862,0
20241112,161800,68009490,1862,1862,1862,1862,0
20241112,161700,68009490,1862,1862,1862,1862,0
20241112,161600,68009490,1862,1862,1862,1862,0
20241112,161500,68009490,1862,1862,1862,1862,0
20241112,161400,68009490,1862,1862,1862,1862,3028
20241112,161300,68009490,1862,1862,1862,1862,0
20241112,161200,68009490,1862,1862,1862,1862,0
20241112,161100,68009490,1862,1862,1862,1862,0
20241112,161000,68009490,1862,1862,1862,1862,0
20241112,160900,68009490,1862,1862,1862,1862,0
20241112,160800,68009490,1862,1862,1862,1862,0
20241112,160700,68009490,1862,1862,1862,1862,0
20241112,160600,68009490,1862,1862,1862,1862,0
20241112,160500,68009490,1862,1862,1862,1862,0
20241112,160400,68009490,1862,1862,1862,1862,0
20241112,160300,68009490,1862,1862,1862,1862,0
20241112,160200,68009490,1862,1862,1862,1862,0
20241112,160100,68009490,1862,1862,1862,1862,0
20241112,160000,68009490,1862,1862,1862,1862,0
20241112,155900,68009490,1862,1862,1862,1862,0
20241112,155800,68009490,1862,1862,1862,1862,0
20241112,155700,68009490,1862,1862,1862,1862,0
20241112,155600,68009490,1862,1862,1862,1862,0
20241112,155500,68009490,1862,1862,1862,1862,0
20241112,155400,68009490,1862,1862,1862,1862,0
20241112,155300,68009490,1862,1862,1862,1862,0
20241112,155200,68009490,1862,1862,1862,1862,0
20241112,155100,68009490,1862,1862,1862,1862,0
20241112,155000,68009490,1862,1862,1862,1862,0
20241112,154900,68009490,1862,1862,1862,1862,0
20241112,154800,68009490,1862,1862,1862,1862,0
20241112,154700,68009490,1862,1862,1862,1862,0
20241112,154600,68009490,1862,1862,1862,1862,0
20241112,154500,68009490,1862,1862,1862,1862,0
20241112,154400,68009490,1862,1862,1862,1862,3028
20241112,154300,68009490,1862,1862,1862,1862,0
20241112,154200,68009490,1862,1862,1862,1862,0
20241112,154100,68009490,1862,1862,1862,1862,0
20241112,154000,68009490,1862,1862,1862,1862,0
20241112,153900,68009490,1862,1862,1862,1862,0
20241112,153800,68009490,1862,1862,1862,1862,0
20241112,153700,68009490,1862,1862,1862,1862,0
20241112,153600,68009490,1862,1862,1862,1862,0
20241112,153500,68009490,1862,1862,1862,1862,0
20241112,153400,68009490,1862,1862,1862,1862,0
20241112,153300,68009490,1862,1862,1862,1862,0
20241112,153200,68009490,1862,1862,1862,1862,0
20241112,153100,68009490,1862,1862,1862,1862,0
20241112,153000,68009490,1862,1862,1862,1862,3028
20241112,152900,62371354,1857,1857,1857,1857,0
20241112,152800,62371354,1857,1857,1857,1857,0
20241112,152700,62371354,1857,1857,1857,1857,0
20241112,152600,62371354,1857,1857,1857,1857,0
20241112,152500,62371354,1857,1857,1857,1857,0
20241112,152400,62371354,1857,1857,1857,1857,0
20241112,152300,62371354,1857,1857,1857,1857,0
20241112,152200,62371354,1857,1857,1857,1857,0
20241112,152100,62371354,1857,1857,1857,1857,0
20241112,152000,62371354,1857,1857,1857,1857,0
20241112,151900,62371354,1857,1858,1858,1857,52
20241112,151800,62274739,1858,1858,1858,1858,0
20241112,151700,62274739,1858,1859,1859,1858,86
20241112,151600,62114866,1859,1860,1860,1859,649
20241112,151500,60907741,1858,1858,1858,1858,0
20241112,151400,60907741,1858,1859,1859,1858,159
20241112,151300,60612309,1848,1848,1848,1848,107
20241112,151200,60414573,1848,1848,1848,1848,300
20241112,151100,59860173,1848,1848,1848,1848,1
20241112,151000,59858325,1848,1848,1848,1848,3
20241112,150900,59852781,1848,1841,1848,1841,80
20241112,150800,59705487,1845,1848,1848,1845,271
20241112,150700,59205415,1848,1848,1848,1848,1
20241112,150600,59203567,1848,1848,1848,1848,581
20241112,150500,58129879,1860,1860,1860,1860,0
20241112,150400,58129879,1860,1860,1860,1860,0
20241112,150300,58129879,1860,1855,1860,1855,2
20241112,150200,58126164,1859,1859,1859,1859,1
20241112,150100,58124305,1855,1859,1859,1855,101
20241112,150000,57936946,1855,1855,1855,1855,100
20241112,145900,57751446,1840,1840,1840,1840,0
20241112,145800,57751446,1840,1861,1861,1840,4000
20241112,145700,50342909,1861,1861,1861,1861,0
20241112,145600,50342909,1861,1861,1861,1861,0
20241112,145500,50342909,1861,1861,1861,1861,1
20241112,145400,50341048,1860,1860,1860,1860,0
20241112,145300,50341048,1860,1860,1860,1860,5
20241112,145200,50331748,1860,1860,1860,1860,65
20241112,145100,50210848,1861,1861,1861,1861,1
20241112,145000,50208987,1860,1860,1860,1860,0
20241112,144900,50208987,1860,1860,1860,1860,5
20241112,144800,50199687,1856,1856,1856,1856,96
20241112,144700,50021511,1861,1860,1861,1860,115
20241112,144600,49807610,1856,1860,1860,1856,308
20241112,144500,49235156,1860,1861,1861,1860,200
20241112,144400,48863056,1858,1858,1858,1858,0
20241112,144300,48863056,1858,1858,1858,1858,97
20241112,144200,48682830,1858,1858,1858,1858,0
20241112,144100,48682830,1858,1861,1861,1858,403
20241112,144000,47933450,1862,1862,1862,1862,134
20241112,143900,47683942,1862,1862,1862,1862,300
20241112,143800,47125342,1862,1862,1862,1862,104
20241112,143700,46931694,1862,1862,1862,1862,3
20241112,143600,46926108,1862,1862,1862,1862,0
20241112,143500,46926108,1862,1862,1862,1862,1
20241112,143400,46924246,1864,1864,1864,1864,0
20241112,143300,46924246,1864,1864,1864,1864,1
20241112,143200,46922382,1860,1860,1860,1860,0
20241112,143100,46922382,1860,1860,1860,1860,1
20241112,143000,46920522,1860,1860,1860,1860,0
20241112,142900,46920522,1860,1860,1860,1860,0
20241112,142800,46920522,1860,1860,1860,1860,1
20241112,142700,46918662,1852,1861,1861,1852,1012
20241112,142600,45039507,1862,1863,1863,1862,62
20241112,142500,44924052,1865,1865,1865,1865,0
20241112,142400,44924052,1865,1865,1865,1865,1
20241112,142300,44922187,1862,1862,1862,1862,0
20241112,142200,44922187,1862,1862,1862,1862,0
20241112,142100,44922187,1862,1862,1862,1862,0
20241112,142000,44922187,1862,1862,1862,1862,0
20241112,141900,44922187,1862,1863,1863,1862,2045
20241112,141800,41114154,1865,1865,1865,1865,0
20241112,141700,41114154,1865,1865,1865,1865,0
20241112,141600,41114154,1865,1865,1865,1865,0
20241112,141500,41114154,1865,1865,1865,1865,0
20241112,141400,41114154,1865,1865,1865,1865,0
20241112,141300,41114154,1865,1865,1865,1865,0
20241112,141200,41114154,1865,1865,1865,1865,0
20241112,141100,41114154,1865,1865,1865,1865,0
20241112,141000,41114154,1865,1865,1865,1865,0
20241112,140900,41114154,1865,1865,1865,1865,0
20241112,140800,41114154,1865,1865,1865,1865,0
20241112,140700,41114154,1865,1865,1865,1865,50
20241112,140600,41020904,1862,1862,1862,1862,0
20241112,140500,41020904,1862,1862,1862,1862,0
20241112,140400,41020904,1862,1862,1862,1862,0
20241112,140300,41020904,1862,1862,1862,1862,0
20241112,140200,41020904,1862,1862,1862,1862,0
20241112,140100,41020904,1862,1862,1862,1862,0
20241112,140000,41020904,1862,1862,1862,1862,66
20241112,135900,40898012,1865,1865,1865,1865,0
20241112,135800,40898012,1865,1865,1865,1865,0
20241112,135700,40898012,1865,1865,1865,1865,0
20241112,135600,40898012,1865,1865,1865,1865,0
20241112,135500,40898012,1865,1865,1865,1865,0
20241112,135400,40898012,1865,1862,1865,1862,17
20241112,135300,40866337,1866,1865,1866,1865,181
20241112,135200,40528654,1865,1862,1865,1862,291
20241112,135100,39985969,1866,1866,1866,1866,0
20241112,135000,39985969,1866,1866,1866,1866,0
20241112,134900,39985969,1866,1866,1866,1866,0
20241112,134800,39985969,1866,1866,1866,1866,0
20241112,134700,39985969,1866,1866,1866,1866,0
20241112,134600,39985969,1866,1866,1866,1865,131
20241112,134500,39741554,1869,1869,1869,1869,3
20241112,134400,39735947,1866,1867,1867,1866,100
20241112,134300,39549337,1867,1867,1867,1867,5
20241112,134200,39540002,1869,1869,1869,1869,10
20241112,134100,39521312,1869,1869,1869,1869,1
20241112,134000,39519443,1869,1869,1869,1869,3
20241112,133900,39513836,1869,1869,1869,1869,0
20241112,133800,39513836,1869,1869,1869,1869,1
20241112,133700,39511967,1870,1870,1870,1870,0
20241112,133600,39511967,1870,1870,1870,1870,0
20241112,133500,39511967,1870,1870,1870,1870,0
20241112,133400,39511967,1870,1870,1870,1870,0
20241112,133300,39511967,1870,1870,1870,1870,0
20241112,133200,39511967,1870,1870,1870,1870,0
20241112,133100,39511967,1870,1870,1870,1870,0
20241112,133000,39511967,1870,1870,1870,1870,83
20241112,132900,39356757,1870,1871,1871,1870,111
20241112,132800,39149084,1871,1874,1874,1871,556
20241112,132700,38107691,1875,1875,1875,1875,0
20241112,132600,38107691,1875,1875,1875,1875,5
20241112,132500,38098316,1874,1874,1874,1874,0
20241112,132400,38098316,1874,1875,1875,1874,14
20241112,132300,38072067,1879,1879,1879,1879,0
20241112,132200,38072067,1879,1879,1879,1879,0
20241112,132100,38072067,1879,1879,1879,1879,0
20241112,132000,38072067,1879,1879,1879,1879,0
20241112,131900,38072067,1879,1879,1879,1879,0
20241112,131800,38072067,1879,1879,1879,1879,0
20241112,131700,38072067,1879,1879,1879,1879,0
20241112,131600,38072067,1879,1879,1879,1879,0
20241112,131500,38072067,1879,1879,1879,1879,0
20241112,131400,38072067,1879,1879,1879,1879,0
20241112,131300,38072067,1879,1879,1879,1879,0
20241112,131200,38072067,1879,1879,1879,1879,0
20241112,131100,38072067,1879,1879,1879,1879,0
20241112,131000,38072067,1879,1879,1879,1879,0
20241112,130900,38072067,1879,1879,1879,1879,1
20241112,130800,38070188,1879,1879,1879,1879,99
20241112,130700,37884167,1874,1874,1874,1874,0
20241112,130600,37884167,1874,1874,1874,1874,0
20241112,130500,37884167,1874,1874,1874,1874,0
20241112,130400,37884167,1874,1874,1874,1874,0
20241112,130300,37884167,1874,1874,1874,1874,0
20241112,130200,37884167,1874,1874,1874,1874,0
20241112,130100,37884167,1874,1874,1874,1874,0
20241112,130000,37884167,1874,1874,1874,1874,0
20241112,125900,37884167,1874,1874,1874,1874,0
20241112,125800,37884167,1874,1874,1874,1874,0
20241112,125700,37884167,1874,1876,1876,1874,111
20241112,125600,37675943,1876,1876,1876,1876,0
20241112,125500,37675943,1876,1876,1876,1876,0
20241112,125400,37675943,1876,1878,1878,1876,11
20241112,125300,37655301,1877,1877,1877,1877,0
20241112,125200,37655301,1877,1877,1877,1877,0
20241112,125100,37655301,1877,1877,1877,1877,0
20241112,125000,37655301,1877,1877,1877,1877,100
20241112,124900,37467601,1881,1881,1881,1881,0
20241112,124800,37467601,1881,1881,1881,1881,0
20241112,124700,37467601,1881,1881,1881,1881,1
20241112,124600,37465720,1881,1881,1881,1881,0
20241112,124500,37465720,1881,1881,1881,1881,0
20241112,124400,37465720,1881,1881,1881,1881,1
20241112,124300,37463839,1881,1881,1881,1881,0
20241112,124200,37463839,1881,1881,1881,1881,1
20241112,124100,37461958,1880,1880,1880,1880,0
20241112,124000,37461958,1880,1880,1880,1880,73
20241112,123900,37324718,1880,1880,1880,1880,107
20241112,123800,37123558,1879,1879,1879,1879,0
20241112,123700,37123558,1879,1879,1879,1879,0
20241112,123600,37123558,1879,1879,1879,1879,0
20241112,123500,37123558,1879,1880,1880,1879,101
20241112,123400,36933679,1880,1880,1880,1880,100
20241112,123300,36745679,1880,1880,1880,1880,292
20241112,123200,36196719,1880,1880,1880,1880,0
20241112,123100,36196719,1880,1880,1880,1880,0
20241112,123000,36196719,1880,1880,1880,1880,0
20241112,122900,36196719,1880,1880,1880,1880,0
20241112,122800,36196719,1880,1880,1880,1880,0
20241112,122700,36196719,1880,1880,1880,1880,0
20241112,122600,36196719,1880,1880,1880,1880,2
20241112,122500,36192959,1880,1880,1880,1880,2
20241112,122400,36189199,1880,1879,1880,1879,21
20241112,122300,36149739,1875,1879,1879,1875,8
20241112,122200,36134715,1879,1879,1879,1879,2
20241112,122100,36130957,1879,1879,1879,1879,1
20241112,122000,36129078,1879,1879,1879,1879,1
20241112,121900,36127199,1880,1880,1880,1880,1
20241112,121800,36125319,1880,1880,1880,1880,0
20241112,121700,36125319,1880,1880,1880,1880,0
20241112,121600,36125319,1880,1880,1880,1880,0
20241112,121500,36125319,1880,1880,1880,1880,0
20241112,121400,36125319,1880,1880,1880,1880,1
20241112,121300,36123439,1880,1880,1880,1880,0
20241112,121200,36123439,1880,1880,1880,1880,0
20241112,121100,36123439,1880,1880,1880,1880,52
20241112,121000,36025679,1886,1886,1886,1886,0
20241112,120900,36025679,1886,1886,1886,1886,0
20241112,120800,36025679,1886,1886,1886,1886,0
20241112,120700,36025679,1886,1886,1886,1886,0
20241112,120600,36025679,1886,1886,1886,1886,0
20241112,120500,36025679,1886,1886,1886,1886,0
20241112,120400,36025679,1886,1886,1886,1886,0
20241112,120300,36025679,1886,1885,1886,1885,2
20241112,120200,36021908,1885,1885,1885,1885,1
20241112,120100,36020023,1871,1871,1871,1871,0
20241112,120000,36020023,1871,1871,1871,1871,0
20241112,115900,36020023,1871,1871,1871,1871,61
20241112,115800,35905892,1872,1886,1891,1870,1565
20241112,115700,32965195,1885,1885,1885,1885,0
20241112,115600,32965195,1885,1885,1885,1885,0
20241112,115500,32965195,1885,1885,1885,1885,0
20241112,115400,32965195,1885,1886,1886,1885,40
20241112,115300,32889794,1885,1885,1885,1885,0
20241112,115200,32889794,1885,1892,1892,1885,1414
20241112,115100,30220304,1892,1892,1892,1892,2
20241112,115000,30216520,1892,1892,1892,1892,0
20241112,114900,30216520,1892,1892,1892,1892,0
20241112,114800,30216520,1892,1892,1892,1892,1
20241112,114700,30214628,1892,1892,1892,1892,0
20241112,114600,30214628,1892,1892,1892,1892,0
20241112,114500,30214628,1892,1892,1892,1892,0
20241112,114400,30214628,1892,1889,1892,1888,45
20241112,114300,30129646,1889,1889,1889,1889,0
20241112,114200,30129646,1889,1889,1889,1889,0
20241112,114100,30129646,1889,1889,1889,1889,1
20241112,114000,30127757,1894,1894,1894,1894,0
20241112,113900,30127757,1894,1894,1894,1894,50
20241112,113800,30033057,1889,1889,1889,1889,117
20241112,113700,29812044,1889,1889,1889,1889,0
20241112,113600,29812044,1889,1893,1893,1889,200
20241112,113500,29434044,1889,1889,1889,1889,0
20241112,113400,29434044,1889,1889,1889,1889,0
20241112,113300,29434044,1889,1889,1889,1889,2298
20241112,113200,25093122,1889,1889,1889,1889,0
20241112,113100,25093122,1889,1889,1889,1889,0
20241112,113000,25093122,1889,1889,1889,1889,0
20241112,112900,25093122,1889,1889,1889,1889,5
20241112,112800,25083677,1889,1889,1889,1889,0
20241112,112700,25083677,1889,1890,1890,1889,816
20241112,112600,23541453,1890,1890,1890,1890,0
20241112,112500,23541453,1890,1890,1890,1890,0
20241112,112400,23541453,1890,1890,1890,1890,0
20241112,112300,23541453,1890,1890,1890,1890,0
20241112,112200,23541453,1890,1890,1890,1890,0
20241112,112100,23541453,1890,1892,1892,1890,738
20241112,112000,22145639,1893,1893,1893,1893,57
20241112,111900,22037738,1894,1894,1894,1894,0
20241112,111800,22037738,1894,1894,1894,1894,0
20241112,111700,22037738,1894,1894,1894,1894,0
20241112,111600,22037738,1894,1894,1894,1894,0
20241112,111500,22037738,1894,1894,1894,1894,0
20241112,111400,22037738,1894,1894,1894,1894,0
20241112,111300,22037738,1894,1894,1894,1894,0
20241112,111200,22037738,1894,1894,1894,1894,0
20241112,111100,22037738,1894,1894,1894,1894,0
20241112,111000,22037738,1894,1894,1894,1894,1
20241112,110900,22035844,1893,1893,1893,1893,0
20241112,110800,22035844,1893,1893,1893,1893,11
20241112,110700,22015021,1894,1894,1894,1894,11
20241112,110600,21994187,1894,1894,1894,1894,0
20241112,110500,21994187,1894,1894,1894,1894,0
20241112,110400,21994187,1894,1894,1894,1894,1
20241112,110300,21992293,1900,1895,1900,1895,54
20241112,110200,21889738,1895,1895,1895,1895,0
20241112,110100,21889738,1895,1895,1895,1895,16
20241112,110000,21859418,1895,1895,1895,1895,5
20241112,105900,21849943,1895,1896,1896,1895,16
20241112,105800,21819608,1896,1896,1896,1896,1
20241112,105700,21817712,1896,1896,1896,1896,0
20241112,105600,21817712,1896,1896,1896,1896,17
20241112,105500,21785480,1896,1896,1896,1896,0
20241112,105400,21785480,1896,1896,1896,1896,0
20241112,105300,21785480,1896,1896,1896,1896,0
20241112,105200,21785480,1896,1896,1896,1896,0
20241112,105100,21785480,1896,1896,1896,1896,0
20241112,105000,21785480,1896,1896,1896,1896,0
20241112,104900,21785480,1896,1896,1896,1896,3
20241112,104800,21779792,1896,1896,1896,1896,0
20241112,104700,21779792,1896,1896,1896,1896,50
20241112,104600,21684992,1896,1896,1896,1896,0
20241112,104500,21684992,1896,1896,1896,1896,1
20241112,104400,21683096,1896,1896,1896,1896,0
20241112,104300,21683096,1896,1896,1896,1896,107
20241112,104200,21480224,1896,1896,1896,1896,0
20241112,104100,21480224,1896,1896,1896,1896,0
20241112,104000,21480224,1896,1896,1896,1896,0
20241112,103900,21480224,1896,1896,1896,1896,0
20241112,103800,21480224,1896,1896,1896,1896,0
20241112,103700,21480224,1896,1896,1896,1896,206
20241112,103600,21089648,1896,1896,1896,1896,0
20241112,103500,21089648,1896,1896,1896,1896,0
20241112,103400,21089648,1896,1896,1896,1896,0
20241112,103300,21089648,1896,1896,1896,1896,0
20241112,103200,21089648,1896,1896,1896,1896,0
20241112,103100,21089648,1896,1896,1896,1896,1
20241112,103000,21087752,1891,1891,1891,1891,0
20241112,102900,21087752,1891,1891,1891,1891,0
20241112,102800,21087752,1891,1894,1894,1891,500
20241112,102700,20141561,1903,1903,1903,1903,0
20241112,102600,20141561,1903,1903,1903,1903,0
20241112,102500,20141561,1903,1903,1903,1903,0
20241112,102400,20141561,1903,1903,1903,1903,0
20241112,102300,20141561,1903,1903,1903,1903,0
20241112,102200,20141561,1903,1903,1903,1903,0
20241112,102100,20141561,1903,1903,1903,1903,0
20241112,102000,20141561,1903,1903,1903,1903,0
20241112,101900,20141561,1903,1903,1903,1903,0
20241112,101800,20141561,1903,1903,1903,1903,0
20241112,101700,20141561,1903,1903,1903,1903,0
20241112,101600,20141561,1903,1903,1903,1903,0
20241112,101500,20141561,1903,1903,1903,1903,0
20241112,101400,20141561,1903,1903,1903,1903,0
20241112,101300,20141561,1903,1903,1903,1903,50
20241112,101200,20046411,1894,1894,1894,1894,0
20241112,101100,20046411,1894,1894,1894,1894,0
20241112,101000,20046411,1894,1898,1898,1894,1000
20241112,100900,18150999,1902,1902,1902,1902,0
20241112,100800,18150999,1902,1902,1902,1902,100
20241112,100700,17960799,1902,1902,1902,1902,0
20241112,100600,17960799,1902,1902,1902,1902,0
20241112,100500,17960799,1902,1903,1903,1902,130
20241112,100400,17713459,1903,1903,1903,1903,58
20241112,100300,17603085,1902,1902,1902,1902,50
20241112,100200,17507985,1902,1902,1902,1902,0
20241112,100100,17507985,1902,1902,1902,1902,0
20241112,100000,17507985,1902,1902,1902,1902,0
20241112,095900,17507985,1902,1902,1902,1902,0
20241112,095800,17507985,1902,1902,1902,1902,0
20241112,095700,17507985,1902,1902,1902,1902,1
20241112,095600,17506083,1898,1895,1898,1894,352
20241112,095500,16839385,1894,1894,1894,1894,0
20241112,095400,16839385,1894,1894,1894,1894,0
20241112,095300,16839385,1894,1894,1894,1894,36
20241112,095200,16771201,1894,1895,1895,1894,1665
20241112,095100,13617045,1896,1896,1896,1896,0
20241112,095000,13617045,1896,1896,1896,1896,0
20241112,094900,13617045,1896,1897,1897,1896,583
20241112,094800,12511495,1906,1906,1906,1906,0
20241112,094700,12511495,1906,1906,1906,1906,5
20241112,094600,12501965,1906,1906,1906,1906,0
20241112,094500,12501965,1906,1901,1906,1901,1309
20241112,094400,10012261,1900,1900,1900,1900,0
20241112,094300,10012261,1900,1900,1900,1900,0
20241112,094200,10012261,1900,1900,1900,1900,1221
20241112,094100,7692361,1900,1900,1900,1900,3
20241112,094000,7686661,1897,1897,1897,1897,4
20241112,093900,7679073,1897,1898,1898,1897,31
20241112,093800,7620254,1898,1898,1898,1898,13
20241112,093700,7595580,1900,1899,1900,1899,125
20241112,093600,7358188,1899,1899,1899,1899,1
20241112,093500,7356289,1899,1899,1899,1899,2
20241112,093400,7352491,1899,1899,1899,1899,0
20241112,093300,7352491,1899,1899,1899,1899,18
20241112,093200,7318309,1901,1901,1901,1901,137
20241112,093100,7057872,1901,1901,1901,1901,161
20241112,093000,6751811,1901,1901,1901,1901,1
20241112,092900,6749910,1900,1899,1900,1899,36
20241112,092800,6681528,1900,1901,1901,1899,72
20241112,092700,6544728,1902,1902,1902,1902,56
20241112,092600,6438216,1902,1902,1902,1902,0
20241112,092500,6438216,1902,1902,1902,1902,0
20241112,092400,6438216,1902,1902,1902,1902,0
20241112,092300,6438216,1902,1907,1907,1902,3
20241112,092200,6432502,1909,1909,1909,1909,0
20241112,092100,6432502,1909,1909,1909,1909,82
20241112,092000,6275964,1909,1909,1909,1909,310
20241112,091900,5684174,1902,1902,1903,1902,381
20241112,091800,4959331,1902,1902,1902,1902,114
20241112,091700,4742503,1902,1902,1902,1902,46
20241112,091600,4655011,1902,1902,1902,1902,0
20241112,091500,4655011,1902,1902,1902,1902,0
20241112,091400,4655011,1902,1902,1902,1902,7
20241112,091300,4641697,1902,1902,1902,1902,0
20241112,091200,4641697,1902,1902,1902,1902,0
20241112,091100,4641697,1902,1902,1902,1902,0
20241112,091000,4641697,1902,1902,1902,1902,0
20241112,090900,4641697,1902,1902,1902,1902,3
20241112,090800,4635991,1897,1897,1897,1897,0
20241112,090700,4635991,1897,1897,1897,1897,4
20241112,090600,4628403,1900,1900,1900,1900,0
20241112,090500,4628403,1900,1900,1900,1900,28
20241112,090400,4575203,1900,1900,1900,1900,391
20241112,090300,3832303,1903,1900,1903,1900,1290
20241112,090200,1381300,1900,1900,1900,1900,0
20241112,090100,1381300,1900,1900,1900,1900,0
20241112,090000,1381300,1900,1900,1900,1900,727