KissMeData/082210/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,195100,36482048,1810,1810,1810,1810,3852
20241122,195000,36482048,1810,1810,1810,1810,0
20241122,194900,36482048,1810,1810,1810,1810,0
20241122,194800,36482048,1810,1810,1810,1810,0
20241122,194700,36482048,1810,1810,1810,1810,0
20241122,194600,36482048,1810,1810,1810,1810,0
20241122,194500,36482048,1810,1810,1810,1810,0
20241122,194400,36482048,1810,1810,1810,1810,0
20241122,194300,36482048,1810,1810,1810,1810,0
20241122,194200,36482048,1810,1810,1810,1810,0
20241122,194100,36482048,1810,1810,1810,1810,0
20241122,194000,36482048,1810,1810,1810,1810,0
20241122,193900,36482048,1810,1810,1810,1810,0
20241122,193800,36482048,1810,1810,1810,1810,0
20241122,193700,36482048,1810,1810,1810,1810,0
20241122,193600,36482048,1810,1810,1810,1810,0
20241122,193500,36482048,1810,1810,1810,1810,0
20241122,193400,36482048,1810,1810,1810,1810,0
20241122,193300,36482048,1810,1810,1810,1810,0
20241122,193200,36482048,1810,1810,1810,1810,0
20241122,193100,36482048,1810,1810,1810,1810,0
20241122,193000,36482048,1810,1810,1810,1810,0
20241122,192900,36482048,1810,1810,1810,1810,0
20241122,192800,36482048,1810,1810,1810,1810,0
20241122,192700,36482048,1810,1810,1810,1810,0
20241122,192600,36482048,1810,1810,1810,1810,0
20241122,192500,36482048,1810,1810,1810,1810,0
20241122,192400,36482048,1810,1810,1810,1810,0
20241122,192300,36482048,1810,1810,1810,1810,0
20241122,192200,36482048,1810,1810,1810,1810,0
20241122,192100,36482048,1810,1810,1810,1810,3852
20241122,192000,36482048,1810,1810,1810,1810,0
20241122,191900,36482048,1810,1810,1810,1810,0
20241122,191800,36482048,1810,1810,1810,1810,0
20241122,191700,36482048,1810,1810,1810,1810,0
20241122,191600,36482048,1810,1810,1810,1810,0
20241122,191500,36482048,1810,1810,1810,1810,0
20241122,191400,36482048,1810,1810,1810,1810,0
20241122,191300,36482048,1810,1810,1810,1810,0
20241122,191200,36482048,1810,1810,1810,1810,0
20241122,191100,36482048,1810,1810,1810,1810,0
20241122,191000,36482048,1810,1810,1810,1810,0
20241122,190900,36482048,1810,1810,1810,1810,0
20241122,190800,36482048,1810,1810,1810,1810,0
20241122,190700,36482048,1810,1810,1810,1810,0
20241122,190600,36482048,1810,1810,1810,1810,0
20241122,190500,36482048,1810,1810,1810,1810,0
20241122,190400,36482048,1810,1810,1810,1810,0
20241122,190300,36482048,1810,1810,1810,1810,0
20241122,190200,36482048,1810,1810,1810,1810,0
20241122,190100,36482048,1810,1810,1810,1810,0
20241122,190000,36482048,1810,1810,1810,1810,0
20241122,185900,36482048,1810,1810,1810,1810,0
20241122,185800,36482048,1810,1810,1810,1810,0
20241122,185700,36482048,1810,1810,1810,1810,0
20241122,185600,36482048,1810,1810,1810,1810,0
20241122,185500,36482048,1810,1810,1810,1810,0
20241122,185400,36482048,1810,1810,1810,1810,0
20241122,185300,36482048,1810,1810,1810,1810,0
20241122,185200,36482048,1810,1810,1810,1810,0
20241122,185100,36482048,1810,1810,1810,1810,3852
20241122,185000,36482048,1810,1810,1810,1810,0
20241122,184900,36482048,1810,1810,1810,1810,0
20241122,184800,36482048,1810,1810,1810,1810,0
20241122,184700,36482048,1810,1810,1810,1810,0
20241122,184600,36482048,1810,1810,1810,1810,0
20241122,184500,36482048,1810,1810,1810,1810,0
20241122,184400,36482048,1810,1810,1810,1810,0
20241122,184300,36482048,1810,1810,1810,1810,0
20241122,184200,36482048,1810,1810,1810,1810,0
20241122,184100,36482048,1810,1810,1810,1810,0
20241122,184000,36482048,1810,1810,1810,1810,0
20241122,183900,36482048,1810,1810,1810,1810,0
20241122,183800,36482048,1810,1810,1810,1810,0
20241122,183700,36482048,1810,1810,1810,1810,0
20241122,183600,36482048,1810,1810,1810,1810,0
20241122,183500,36482048,1810,1810,1810,1810,0
20241122,183400,36482048,1810,1810,1810,1810,0
20241122,183300,36482048,1810,1810,1810,1810,0
20241122,183200,36482048,1810,1810,1810,1810,0
20241122,183100,36482048,1810,1810,1810,1810,0
20241122,183000,36482048,1810,1810,1810,1810,0
20241122,182900,36482048,1810,1810,1810,1810,0
20241122,182800,36482048,1810,1810,1810,1810,0
20241122,182700,36482048,1810,1810,1810,1810,0
20241122,182600,36482048,1810,1810,1810,1810,0
20241122,182500,36482048,1810,1810,1810,1810,0
20241122,182400,36482048,1810,1810,1810,1810,0
20241122,182300,36482048,1810,1810,1810,1810,0
20241122,182200,36482048,1810,1810,1810,1810,0
20241122,182100,36482048,1810,1810,1810,1810,3852
20241122,182000,36482048,1810,1810,1810,1810,0
20241122,181900,36482048,1810,1810,1810,1810,0
20241122,181800,36482048,1810,1810,1810,1810,0
20241122,181700,36482048,1810,1810,1810,1810,0
20241122,181600,36482048,1810,1810,1810,1810,0
20241122,181500,36482048,1810,1810,1810,1810,0
20241122,181400,36482048,1810,1810,1810,1810,0
20241122,181300,36482048,1810,1810,1810,1810,0
20241122,181200,36482048,1810,1810,1810,1810,0
20241122,181100,36482048,1810,1810,1810,1810,0
20241122,181000,36482048,1810,1810,1810,1810,0
20241122,180900,36482048,1810,1810,1810,1810,0
20241122,180800,36482048,1810,1810,1810,1810,0
20241122,180700,36482048,1810,1810,1810,1810,0
20241122,180600,36482048,1810,1810,1810,1810,0
20241122,180500,36482048,1810,1810,1810,1810,0
20241122,180400,36482048,1810,1810,1810,1810,0
20241122,180300,36482048,1810,1810,1810,1810,0
20241122,180200,36482048,1810,1810,1810,1810,0
20241122,180100,36482048,1810,1810,1810,1810,0
20241122,180000,36482048,1810,1810,1810,1810,0
20241122,175900,36482048,1810,1810,1810,1810,0
20241122,175800,36482048,1810,1810,1810,1810,0
20241122,175700,36482048,1810,1810,1810,1810,0
20241122,175600,36482048,1810,1810,1810,1810,0
20241122,175500,36482048,1810,1810,1810,1810,0
20241122,175400,36482048,1810,1810,1810,1810,0
20241122,175300,36482048,1810,1810,1810,1810,0
20241122,175200,36482048,1810,1810,1810,1810,0
20241122,175100,36482048,1810,1810,1810,1810,3852
20241122,175000,36482048,1810,1810,1810,1810,0
20241122,174900,36482048,1810,1810,1810,1810,0
20241122,174800,36482048,1810,1810,1810,1810,0
20241122,174700,36482048,1810,1810,1810,1810,0
20241122,174600,36482048,1810,1810,1810,1810,0
20241122,174500,36482048,1810,1810,1810,1810,0
20241122,174400,36482048,1810,1810,1810,1810,0
20241122,174300,36482048,1810,1810,1810,1810,0
20241122,174200,36482048,1810,1810,1810,1810,0
20241122,174100,36482048,1810,1810,1810,1810,0
20241122,174000,36482048,1810,1810,1810,1810,0
20241122,173900,36482048,1810,1810,1810,1810,0
20241122,173800,36482048,1810,1810,1810,1810,0
20241122,173700,36482048,1810,1810,1810,1810,0
20241122,173600,36482048,1810,1810,1810,1810,0
20241122,173500,36482048,1810,1810,1810,1810,0
20241122,173400,36482048,1810,1810,1810,1810,0
20241122,173300,36482048,1810,1810,1810,1810,0
20241122,173200,36482048,1810,1810,1810,1810,0
20241122,173100,36482048,1810,1810,1810,1810,0
20241122,173000,36482048,1810,1810,1810,1810,0
20241122,172900,36482048,1810,1810,1810,1810,0
20241122,172800,36482048,1810,1810,1810,1810,0
20241122,172700,36482048,1810,1810,1810,1810,0
20241122,172600,36482048,1810,1810,1810,1810,0
20241122,172500,36482048,1810,1810,1810,1810,0
20241122,172400,36482048,1810,1810,1810,1810,0
20241122,172300,36482048,1810,1810,1810,1810,0
20241122,172200,36482048,1810,1810,1810,1810,0
20241122,172100,36482048,1810,1810,1810,1810,3852
20241122,172000,36482048,1810,1810,1810,1810,0
20241122,171900,36482048,1810,1810,1810,1810,0
20241122,171800,36482048,1810,1810,1810,1810,0
20241122,171700,36482048,1810,1810,1810,1810,0
20241122,171600,36482048,1810,1810,1810,1810,0
20241122,171500,36482048,1810,1810,1810,1810,0
20241122,171400,36482048,1810,1810,1810,1810,0
20241122,171300,36482048,1810,1810,1810,1810,0
20241122,171200,36482048,1810,1810,1810,1810,0
20241122,171100,36482048,1810,1810,1810,1810,0
20241122,171000,36482048,1810,1810,1810,1810,0
20241122,170900,36482048,1810,1810,1810,1810,0
20241122,170800,36482048,1810,1810,1810,1810,0
20241122,170700,36482048,1810,1810,1810,1810,0
20241122,170600,36482048,1810,1810,1810,1810,0
20241122,170500,36482048,1810,1810,1810,1810,0
20241122,170400,36482048,1810,1810,1810,1810,0
20241122,170300,36482048,1810,1810,1810,1810,0
20241122,170200,36482048,1810,1810,1810,1810,0
20241122,170100,36482048,1810,1810,1810,1810,0
20241122,170000,36482048,1810,1810,1810,1810,0
20241122,165900,36482048,1810,1810,1810,1810,0
20241122,165800,36482048,1810,1810,1810,1810,0
20241122,165700,36482048,1810,1810,1810,1810,0
20241122,165600,36482048,1810,1810,1810,1810,0
20241122,165500,36482048,1810,1810,1810,1810,0
20241122,165400,36482048,1810,1810,1810,1810,0
20241122,165300,36482048,1810,1810,1810,1810,0
20241122,165200,36482048,1810,1810,1810,1810,0
20241122,165100,36482048,1810,1810,1810,1810,3852
20241122,165000,36482048,1810,1810,1810,1810,0
20241122,164900,36482048,1810,1810,1810,1810,0
20241122,164800,36482048,1810,1810,1810,1810,0
20241122,164700,36482048,1810,1810,1810,1810,0
20241122,164600,36482048,1810,1810,1810,1810,0
20241122,164500,36482048,1810,1810,1810,1810,0
20241122,164400,36482048,1810,1810,1810,1810,0
20241122,164300,36482048,1810,1810,1810,1810,0
20241122,164200,36482048,1810,1810,1810,1810,0
20241122,164100,36482048,1810,1810,1810,1810,0
20241122,164000,36482048,1810,1810,1810,1810,0
20241122,163900,36482048,1810,1810,1810,1810,0
20241122,163800,36482048,1810,1810,1810,1810,0
20241122,163700,36482048,1810,1810,1810,1810,0
20241122,163600,36482048,1810,1810,1810,1810,0
20241122,163500,36482048,1810,1810,1810,1810,0
20241122,163400,36482048,1810,1810,1810,1810,0
20241122,163300,36482048,1810,1810,1810,1810,0
20241122,163200,36482048,1810,1810,1810,1810,0
20241122,163100,36482048,1810,1810,1810,1810,0
20241122,163000,36482048,1810,1810,1810,1810,0
20241122,162900,36482048,1810,1810,1810,1810,0
20241122,162800,36482048,1810,1810,1810,1810,0
20241122,162700,36482048,1810,1810,1810,1810,0
20241122,162600,36482048,1810,1810,1810,1810,0
20241122,162500,36482048,1810,1810,1810,1810,0
20241122,162400,36482048,1810,1810,1810,1810,0
20241122,162300,36482048,1810,1810,1810,1810,0
20241122,162200,36482048,1810,1810,1810,1810,0
20241122,162100,36482048,1810,1810,1810,1810,3852
20241122,162000,36482048,1810,1810,1810,1810,0
20241122,161900,36482048,1810,1810,1810,1810,0
20241122,161800,36482048,1810,1810,1810,1810,0
20241122,161700,36482048,1810,1810,1810,1810,0
20241122,161600,36482048,1810,1810,1810,1810,0
20241122,161500,36482048,1810,1810,1810,1810,0
20241122,161400,36482048,1810,1810,1810,1810,0
20241122,161300,36482048,1810,1810,1810,1810,0
20241122,161200,36482048,1810,1810,1810,1810,0
20241122,161100,36482048,1810,1810,1810,1810,0
20241122,161000,36482048,1810,1810,1810,1810,0
20241122,160900,36482048,1810,1810,1810,1810,0
20241122,160800,36482048,1810,1810,1810,1810,0
20241122,160700,36482048,1810,1810,1810,1810,0
20241122,160600,36482048,1810,1810,1810,1810,0
20241122,160500,36482048,1810,1810,1810,1810,0
20241122,160400,36482048,1810,1810,1810,1810,0
20241122,160300,36482048,1810,1810,1810,1810,0
20241122,160200,36482048,1810,1810,1810,1810,0
20241122,160100,36482048,1810,1810,1810,1810,0
20241122,160000,36482048,1810,1810,1810,1810,0
20241122,155900,36482048,1810,1810,1810,1810,0
20241122,155800,36482048,1810,1810,1810,1810,0
20241122,155700,36482048,1810,1810,1810,1810,0
20241122,155600,36482048,1810,1810,1810,1810,0
20241122,155500,36482048,1810,1810,1810,1810,0
20241122,155400,36482048,1810,1810,1810,1810,0
20241122,155300,36482048,1810,1810,1810,1810,0
20241122,155200,36482048,1810,1810,1810,1810,0
20241122,155100,36482048,1810,1810,1810,1810,3852
20241122,155000,36482048,1810,1810,1810,1810,0
20241122,154900,36482048,1810,1810,1810,1810,0
20241122,154800,36482048,1810,1810,1810,1810,0
20241122,154700,36482048,1810,1810,1810,1810,0
20241122,154600,36482048,1810,1810,1810,1810,0
20241122,154500,36482048,1810,1810,1810,1810,0
20241122,154400,36482048,1810,1810,1810,1810,0
20241122,154300,36482048,1810,1810,1810,1810,0
20241122,154200,36482048,1810,1810,1810,1810,0
20241122,154100,36482048,1810,1810,1810,1810,0
20241122,154000,36482048,1810,1810,1810,1810,0
20241122,153900,36482048,1810,1810,1810,1810,0
20241122,153800,36482048,1810,1810,1810,1810,0
20241122,153700,36482048,1810,1810,1810,1810,0
20241122,153600,36482048,1810,1810,1810,1810,0
20241122,153500,36482048,1810,1810,1810,1810,0
20241122,153400,36482048,1810,1810,1810,1810,0
20241122,153300,36482048,1810,1810,1810,1810,0
20241122,153200,36482048,1810,1810,1810,1810,0
20241122,153100,36482048,1810,1810,1810,1810,0
20241122,153000,36482048,1810,1810,1810,1810,3852
20241122,152900,29509928,1847,1847,1847,1847,0
20241122,152800,29509928,1847,1847,1847,1847,0
20241122,152700,29509928,1847,1847,1847,1847,0
20241122,152600,29509928,1847,1847,1847,1847,0
20241122,152500,29509928,1847,1847,1847,1847,0
20241122,152400,29509928,1847,1847,1847,1847,0
20241122,152300,29509928,1847,1847,1847,1847,0
20241122,152200,29509928,1847,1847,1847,1847,0
20241122,152100,29509928,1847,1847,1847,1847,0
20241122,152000,29509928,1847,1847,1847,1847,0
20241122,151900,29509928,1847,1835,1847,1834,412
20241122,151800,28754243,1847,1847,1847,1847,74
20241122,151700,28617565,1847,1847,1847,1847,0
20241122,151600,28617565,1847,1847,1847,1847,1
20241122,151500,28615718,1848,1848,1848,1848,0
20241122,151400,28615718,1848,1839,1848,1839,753
20241122,151300,27230924,1839,1835,1839,1835,4
20241122,151200,27223576,1839,1839,1839,1839,5
20241122,151100,27214381,1839,1838,1839,1838,209
20241122,151000,26830236,1839,1839,1839,1839,0
20241122,150900,26830236,1839,1839,1839,1839,0
20241122,150800,26830236,1839,1839,1839,1839,0
20241122,150700,26830236,1839,1839,1839,1839,254
20241122,150600,26363130,1839,1839,1839,1838,134
20241122,150500,26116834,1840,1843,1843,1840,477
20241122,150400,25239044,1843,1841,1843,1841,71
20241122,150300,25108322,1843,1843,1843,1843,0
20241122,150200,25108322,1843,1843,1843,1843,1
20241122,150100,25106479,1843,1843,1843,1843,21
20241122,150000,25067776,1843,1842,1843,1842,233
20241122,145900,24638589,1848,1843,1848,1843,29
20241122,145800,24585132,1848,1848,1848,1848,0
20241122,145700,24585132,1848,1848,1848,1848,0
20241122,145600,24585132,1848,1848,1848,1848,0
20241122,145500,24585132,1848,1848,1848,1848,0
20241122,145400,24585132,1848,1848,1848,1848,0
20241122,145300,24585132,1848,1844,1848,1843,295
20241122,145200,24041434,1848,1848,1848,1848,0
20241122,145100,24041434,1848,1848,1848,1848,0
20241122,145000,24041434,1848,1848,1848,1848,0
20241122,144900,24041434,1848,1848,1848,1848,0
20241122,144800,24041434,1848,1848,1848,1848,0
20241122,144700,24041434,1848,1848,1848,1848,0
20241122,144600,24041434,1848,1848,1848,1848,0
20241122,144500,24041434,1848,1848,1848,1848,0
20241122,144400,24041434,1848,1848,1848,1848,0
20241122,144300,24041434,1848,1848,1848,1848,0
20241122,144200,24041434,1848,1848,1848,1848,0
20241122,144100,24041434,1848,1848,1848,1848,0
20241122,144000,24041434,1848,1848,1848,1848,270
20241122,143900,23542474,1849,1849,1849,1849,0
20241122,143800,23542474,1849,1849,1849,1849,0
20241122,143700,23542474,1849,1849,1849,1849,0
20241122,143600,23542474,1849,1849,1849,1849,0
20241122,143500,23542474,1849,1849,1849,1849,0
20241122,143400,23542474,1849,1849,1849,1849,0
20241122,143300,23542474,1849,1849,1849,1849,0
20241122,143200,23542474,1849,1849,1849,1849,0
20241122,143100,23542474,1849,1849,1849,1849,0
20241122,143000,23542474,1849,1849,1849,1849,0
20241122,142900,23542474,1849,1849,1849,1849,0
20241122,142800,23542474,1849,1849,1849,1849,0
20241122,142700,23542474,1849,1849,1849,1849,0
20241122,142600,23542474,1849,1849,1849,1849,0
20241122,142500,23542474,1849,1849,1849,1849,0
20241122,142400,23542474,1849,1849,1849,1849,0
20241122,142300,23542474,1849,1849,1849,1849,0
20241122,142200,23542474,1849,1849,1849,1849,0
20241122,142100,23542474,1849,1849,1849,1849,0
20241122,142000,23542474,1849,1849,1849,1849,0
20241122,141900,23542474,1849,1849,1849,1849,0
20241122,141800,23542474,1849,1849,1849,1849,0
20241122,141700,23542474,1849,1846,1849,1845,435
20241122,141600,22739871,1850,1850,1850,1850,0
20241122,141500,22739871,1850,1850,1850,1850,0
20241122,141400,22739871,1850,1847,1850,1846,101
20241122,141300,22553418,1850,1848,1850,1848,18
20241122,141200,22520150,1848,1848,1848,1848,0
20241122,141100,22520150,1848,1848,1848,1848,0
20241122,141000,22520150,1848,1848,1848,1848,0
20241122,140900,22520150,1848,1848,1848,1848,0
20241122,140800,22520150,1848,1848,1848,1848,3
20241122,140700,22514606,1848,1848,1848,1848,6
20241122,140600,22503518,1848,1848,1848,1848,0
20241122,140500,22503518,1848,1848,1848,1848,0
20241122,140400,22503518,1848,1848,1848,1848,200
20241122,140300,22133918,1848,1848,1848,1848,300
20241122,140200,21579518,1848,1848,1848,1848,8
20241122,140100,21564734,1848,1848,1848,1848,0
20241122,140000,21564734,1848,1848,1848,1848,0
20241122,135900,21564734,1848,1848,1848,1848,0
20241122,135800,21564734,1848,1848,1848,1848,0
20241122,135700,21564734,1848,1848,1848,1848,0
20241122,135600,21564734,1848,1848,1848,1848,0
20241122,135500,21564734,1848,1848,1848,1848,0
20241122,135400,21564734,1848,1848,1848,1848,0
20241122,135300,21564734,1848,1848,1848,1848,0
20241122,135200,21564734,1848,1848,1848,1848,0
20241122,135100,21564734,1848,1848,1848,1848,0
20241122,135000,21564734,1848,1848,1848,1848,50
20241122,134900,21472334,1850,1850,1850,1850,0
20241122,134800,21472334,1850,1850,1850,1850,0
20241122,134700,21472334,1850,1846,1850,1846,62
20241122,134600,21357878,1850,1850,1850,1850,0
20241122,134500,21357878,1850,1846,1850,1846,602
20241122,134400,20246578,1850,1847,1850,1847,339
20241122,134300,19620439,1850,1849,1850,1847,518
20241122,134200,18663460,1850,1850,1850,1850,37
20241122,134100,18595010,1850,1850,1850,1850,0
20241122,134000,18595010,1850,1850,1850,1850,2
20241122,133900,18591310,1849,1850,1850,1849,318
20241122,133800,18003322,1850,1850,1850,1850,0
20241122,133700,18003322,1850,1850,1850,1850,0
20241122,133600,18003322,1850,1850,1850,1850,0
20241122,133500,18003322,1850,1850,1850,1850,0
20241122,133400,18003322,1850,1850,1850,1850,267
20241122,133300,17509372,1850,1850,1850,1850,0
20241122,133200,17509372,1850,1858,1858,1850,47
20241122,133100,17422412,1858,1858,1858,1858,0
20241122,133000,17422412,1858,1857,1858,1857,3
20241122,132900,17416839,1858,1858,1858,1858,0
20241122,132800,17416839,1858,1858,1858,1858,1
20241122,132700,17414981,1858,1858,1858,1858,0
20241122,132600,17414981,1858,1858,1858,1858,0
20241122,132500,17414981,1858,1858,1858,1858,0
20241122,132400,17414981,1858,1858,1858,1858,111
20241122,132300,17208743,1859,1859,1859,1859,0
20241122,132200,17208743,1859,1859,1859,1859,0
20241122,132100,17208743,1859,1859,1859,1859,0
20241122,132000,17208743,1859,1859,1859,1859,1
20241122,131900,17206884,1851,1851,1851,1850,754
20241122,131800,15811576,1859,1852,1859,1851,713
20241122,131700,14491550,1859,1859,1859,1859,0
20241122,131600,14491550,1859,1859,1859,1859,0
20241122,131500,14491550,1859,1859,1859,1859,0
20241122,131400,14491550,1859,1853,1859,1853,2
20241122,131300,14487838,1859,1859,1859,1859,0
20241122,131200,14487838,1859,1859,1859,1859,0
20241122,131100,14487838,1859,1852,1859,1852,120
20241122,131000,14265584,1859,1859,1859,1859,0
20241122,130900,14265584,1859,1859,1859,1859,0
20241122,130800,14265584,1859,1859,1859,1859,0
20241122,130700,14265584,1859,1859,1859,1859,0
20241122,130600,14265584,1859,1853,1859,1853,18
20241122,130500,14232218,1859,1859,1859,1859,0
20241122,130400,14232218,1859,1859,1859,1859,0
20241122,130300,14232218,1859,1859,1859,1859,4
20241122,130200,14224782,1859,1859,1859,1859,0
20241122,130100,14224782,1859,1859,1859,1859,0
20241122,130000,14224782,1859,1854,1859,1853,343
20241122,125900,13589139,1860,1860,1860,1860,0
20241122,125800,13589139,1860,1860,1860,1860,0
20241122,125700,13589139,1860,1860,1860,1860,0
20241122,125600,13589139,1860,1860,1860,1860,0
20241122,125500,13589139,1860,1860,1860,1860,0
20241122,125400,13589139,1860,1860,1860,1860,5
20241122,125300,13579839,1860,1860,1860,1860,0
20241122,125200,13579839,1860,1860,1860,1860,0
20241122,125100,13579839,1860,1860,1860,1860,0
20241122,125000,13579839,1860,1855,1860,1854,56
20241122,124900,13475993,1860,1860,1860,1860,0
20241122,124800,13475993,1860,1861,1861,1856,24
20241122,124700,13431381,1861,1857,1861,1857,12
20241122,124600,13409089,1861,1861,1861,1861,0
20241122,124500,13409089,1861,1861,1861,1861,0
20241122,124400,13409089,1861,1861,1861,1861,0
20241122,124300,13409089,1861,1861,1861,1861,0
20241122,124200,13409089,1861,1854,1861,1854,95
20241122,124100,13232938,1861,1861,1861,1861,0
20241122,124000,13232938,1861,1861,1861,1861,0
20241122,123900,13232938,1861,1861,1861,1861,0
20241122,123800,13232938,1861,1861,1861,1861,0
20241122,123700,13232938,1861,1861,1861,1861,0
20241122,123600,13232938,1861,1861,1861,1861,0
20241122,123500,13232938,1861,1861,1861,1861,0
20241122,123400,13232938,1861,1861,1861,1861,1
20241122,123300,13231077,1854,1855,1855,1854,94
20241122,123200,13056800,1861,1861,1861,1861,0
20241122,123100,13056800,1861,1856,1861,1856,4
20241122,123000,13049366,1862,1862,1862,1862,0
20241122,122900,13049366,1862,1862,1862,1862,0
20241122,122800,13049366,1862,1862,1862,1862,0
20241122,122700,13049366,1862,1862,1862,1862,0
20241122,122600,13049366,1862,1862,1862,1862,0
20241122,122500,13049366,1862,1862,1862,1862,0
20241122,122400,13049366,1862,1862,1862,1862,0
20241122,122300,13049366,1862,1862,1862,1862,0
20241122,122200,13049366,1862,1861,1862,1861,99
20241122,122100,12865124,1861,1860,1861,1860,48
20241122,122000,12775843,1855,1855,1855,1855,50
20241122,121900,12683093,1860,1860,1860,1860,0
20241122,121800,12683093,1860,1860,1860,1860,0
20241122,121700,12683093,1860,1855,1860,1855,87
20241122,121600,12521558,1855,1855,1855,1855,0
20241122,121500,12521558,1855,1855,1855,1855,0
20241122,121400,12521558,1855,1855,1855,1855,0
20241122,121300,12521558,1855,1855,1855,1855,0
20241122,121200,12521558,1855,1855,1855,1855,0
20241122,121100,12521558,1855,1855,1855,1855,0
20241122,121000,12521558,1855,1855,1855,1855,0
20241122,120900,12521558,1855,1855,1855,1855,54
20241122,120800,12421388,1856,1856,1856,1856,0
20241122,120700,12421388,1856,1856,1856,1856,0
20241122,120600,12421388,1856,1856,1856,1856,158
20241122,120500,12128140,1856,1856,1856,1856,4
20241122,120400,12120716,1855,1855,1855,1855,0
20241122,120300,12120716,1855,1855,1855,1855,0
20241122,120200,12120716,1855,1855,1855,1855,31
20241122,120100,12063211,1856,1856,1856,1856,50
20241122,120000,11970411,1856,1856,1856,1856,1
20241122,115900,11968555,1856,1856,1856,1856,0
20241122,115800,11968555,1856,1856,1856,1856,0
20241122,115700,11968555,1856,1856,1856,1856,2
20241122,115600,11964843,1855,1855,1855,1855,0
20241122,115500,11964843,1855,1855,1855,1855,500
20241122,115400,11037343,1856,1856,1856,1856,0
20241122,115300,11037343,1856,1856,1856,1856,0
20241122,115200,11037343,1856,1856,1856,1856,0
20241122,115100,11037343,1856,1856,1856,1856,0
20241122,115000,11037343,1856,1856,1856,1856,0
20241122,114900,11037343,1856,1856,1856,1856,0
20241122,114800,11037343,1856,1856,1856,1856,0
20241122,114700,11037343,1856,1856,1856,1856,0
20241122,114600,11037343,1856,1856,1856,1856,0
20241122,114500,11037343,1856,1856,1856,1856,0
20241122,114400,11037343,1856,1854,1856,1854,7
20241122,114300,11024354,1856,1857,1857,1856,2
20241122,114200,11020641,1858,1858,1858,1858,0
20241122,114100,11020641,1858,1858,1858,1858,0
20241122,114000,11020641,1858,1858,1858,1858,1
20241122,113900,11018783,1852,1852,1852,1852,0
20241122,113800,11018783,1852,1852,1852,1852,0
20241122,113700,11018783,1852,1852,1852,1852,0
20241122,113600,11018783,1852,1852,1852,1852,0
20241122,113500,11018783,1852,1852,1852,1852,0
20241122,113400,11018783,1852,1852,1852,1852,0
20241122,113300,11018783,1852,1852,1852,1852,25
20241122,113200,10972483,1860,1860,1860,1860,0
20241122,113100,10972483,1860,1860,1860,1860,0
20241122,113000,10972483,1860,1860,1860,1860,0
20241122,112900,10972483,1860,1860,1860,1860,0
20241122,112800,10972483,1860,1860,1860,1860,0
20241122,112700,10972483,1860,1860,1860,1860,0
20241122,112600,10972483,1860,1860,1860,1860,0
20241122,112500,10972483,1860,1860,1860,1860,0
20241122,112400,10972483,1860,1860,1860,1860,0
20241122,112300,10972483,1860,1860,1860,1860,0
20241122,112200,10972483,1860,1860,1860,1860,0
20241122,112100,10972483,1860,1860,1860,1860,20
20241122,112000,10935283,1852,1852,1852,1852,0
20241122,111900,10935283,1852,1852,1852,1852,0
20241122,111800,10935283,1852,1852,1852,1852,160
20241122,111700,10638963,1852,1852,1852,1852,0
20241122,111600,10638963,1852,1856,1856,1852,890
20241122,111500,8989939,1862,1862,1862,1862,0
20241122,111400,8989939,1862,1862,1862,1862,0
20241122,111300,8989939,1862,1862,1862,1862,0
20241122,111200,8989939,1862,1862,1862,1862,0
20241122,111100,8989939,1862,1862,1862,1862,0
20241122,111000,8989939,1862,1862,1862,1862,0
20241122,110900,8989939,1862,1862,1862,1862,0
20241122,110800,8989939,1862,1862,1862,1862,0
20241122,110700,8989939,1862,1862,1862,1862,0
20241122,110600,8989939,1862,1862,1862,1862,0
20241122,110500,8989939,1862,1862,1862,1862,0
20241122,110400,8989939,1862,1855,1862,1855,2
20241122,110300,8986222,1862,1862,1862,1862,0
20241122,110200,8986222,1862,1862,1862,1862,0
20241122,110100,8986222,1862,1862,1862,1862,2
20241122,110000,8982498,1862,1862,1862,1862,0
20241122,105900,8982498,1862,1862,1862,1862,0
20241122,105800,8982498,1862,1862,1862,1862,0
20241122,105700,8982498,1862,1862,1862,1862,0
20241122,105600,8982498,1862,1862,1862,1862,0
20241122,105500,8982498,1862,1855,1862,1855,2
20241122,105400,8978781,1862,1862,1862,1862,0
20241122,105300,8978781,1862,1862,1862,1862,0
20241122,105200,8978781,1862,1857,1862,1855,486
20241122,105100,8076955,1857,1857,1857,1857,5
20241122,105000,8067670,1861,1861,1861,1861,0
20241122,104900,8067670,1861,1861,1861,1861,0
20241122,104800,8067670,1861,1860,1861,1860,257
20241122,104700,7589648,1861,1861,1861,1861,0
20241122,104600,7589648,1861,1860,1861,1860,103
20241122,104500,7398065,1862,1862,1862,1862,0
20241122,104400,7398065,1862,1862,1862,1862,0
20241122,104300,7398065,1862,1862,1862,1862,0
20241122,104200,7398065,1862,1862,1862,1862,0
20241122,104100,7398065,1862,1862,1862,1862,0
20241122,104000,7398065,1862,1862,1862,1862,0
20241122,103900,7398065,1862,1862,1862,1862,0
20241122,103800,7398065,1862,1862,1862,1862,0
20241122,103700,7398065,1862,1861,1862,1861,121
20241122,103600,7172879,1862,1862,1862,1862,0
20241122,103500,7172879,1862,1862,1862,1862,0
20241122,103400,7172879,1862,1862,1862,1862,0
20241122,103300,7172879,1862,1862,1862,1862,0
20241122,103200,7172879,1862,1862,1862,1862,0
20241122,103100,7172879,1862,1862,1862,1862,4
20241122,103000,7165431,1862,1861,1862,1861,54
20241122,102900,7064935,1861,1861,1861,1861,0
20241122,102800,7064935,1861,1861,1861,1861,0
20241122,102700,7064935,1861,1861,1861,1861,0
20241122,102600,7064935,1861,1861,1861,1861,0
20241122,102500,7064935,1861,1861,1861,1861,0
20241122,102400,7064935,1861,1861,1861,1861,0
20241122,102300,7064935,1861,1855,1861,1855,377
20241122,102200,6364864,1858,1858,1858,1858,0
20241122,102100,6364864,1858,1858,1858,1858,0
20241122,102000,6364864,1858,1858,1858,1858,0
20241122,101900,6364864,1858,1858,1858,1858,0
20241122,101800,6364864,1858,1858,1858,1858,8
20241122,101700,6350000,1859,1859,1859,1859,0
20241122,101600,6350000,1859,1859,1859,1859,0
20241122,101500,6350000,1859,1859,1859,1859,0
20241122,101400,6350000,1859,1859,1859,1859,0
20241122,101300,6350000,1859,1859,1859,1859,0
20241122,101200,6350000,1859,1859,1859,1859,8
20241122,101100,6335128,1858,1858,1858,1858,6
20241122,101000,6323980,1856,1856,1856,1856,0
20241122,100900,6323980,1856,1856,1856,1856,0
20241122,100800,6323980,1856,1856,1856,1856,0
20241122,100700,6323980,1856,1856,1856,1856,0
20241122,100600,6323980,1856,1856,1856,1856,108
20241122,100500,6123532,1859,1859,1859,1859,3
20241122,100400,6117955,1859,1859,1859,1857,16
20241122,100300,6088213,1859,1859,1859,1859,20
20241122,100200,6051033,1859,1859,1859,1859,312
20241122,100100,5471025,1860,1860,1860,1860,0
20241122,100000,5471025,1860,1860,1860,1860,0
20241122,095900,5471025,1860,1860,1860,1860,0
20241122,095800,5471025,1860,1860,1860,1860,0
20241122,095700,5471025,1860,1860,1860,1860,0
20241122,095600,5471025,1860,1860,1860,1860,0
20241122,095500,5471025,1860,1859,1860,1859,133
20241122,095400,5223751,1858,1858,1858,1858,39
20241122,095300,5151289,1858,1858,1858,1858,0
20241122,095200,5151289,1858,1858,1858,1858,0
20241122,095100,5151289,1858,1858,1858,1858,100
20241122,095000,4965489,1857,1857,1857,1857,0
20241122,094900,4965489,1857,1857,1857,1857,5
20241122,094800,4956204,1858,1858,1858,1858,0
20241122,094700,4956204,1858,1858,1858,1858,0
20241122,094600,4956204,1858,1858,1858,1858,0
20241122,094500,4956204,1858,1858,1858,1858,0
20241122,094400,4956204,1858,1858,1858,1858,3
20241122,094300,4950630,1858,1858,1858,1858,3
20241122,094200,4945056,1858,1858,1858,1858,6
20241122,094100,4933908,1857,1857,1857,1857,0
20241122,094000,4933908,1857,1857,1857,1857,1059
20241122,093900,2967345,1857,1857,1857,1857,6
20241122,093800,2956203,1853,1853,1853,1853,0
20241122,093700,2956203,1853,1853,1853,1853,0
20241122,093600,2956203,1853,1853,1853,1853,0
20241122,093500,2956203,1853,1853,1853,1853,742
20241122,093400,1581277,1853,1853,1853,1853,224
20241122,093300,1166205,1857,1857,1857,1857,0
20241122,093200,1166205,1857,1857,1857,1857,0
20241122,093100,1166205,1857,1857,1857,1857,31
20241122,093000,1108638,1857,1857,1857,1857,5
20241122,092900,1099353,1857,1857,1857,1857,0
20241122,092800,1099353,1857,1857,1857,1857,0
20241122,092700,1099353,1857,1857,1857,1857,0
20241122,092600,1099353,1857,1857,1857,1857,0
20241122,092500,1099353,1857,1857,1857,1857,0
20241122,092400,1099353,1857,1857,1857,1857,0
20241122,092300,1099353,1857,1857,1857,1857,0
20241122,092200,1099353,1857,1857,1857,1857,0
20241122,092100,1099353,1857,1857,1857,1857,0
20241122,092000,1099353,1857,1857,1857,1857,314
20241122,091900,516255,1857,1857,1857,1857,0
20241122,091800,516255,1857,1857,1857,1857,0
20241122,091700,516255,1857,1857,1857,1857,0
20241122,091600,516255,1857,1857,1857,1857,0
20241122,091500,516255,1857,1857,1857,1857,0
20241122,091400,516255,1857,1857,1857,1857,0
20241122,091300,516255,1857,1856,1857,1856,266
20241122,091200,22296,1857,1857,1857,1857,0
20241122,091100,22296,1857,1857,1857,1857,0
20241122,091000,22296,1857,1857,1857,1857,0
20241122,090900,22296,1857,1857,1857,1857,0
20241122,090800,22296,1857,1857,1857,1857,0
20241122,090700,22296,1857,1857,1857,1857,2
20241122,090600,18582,1857,1857,1857,1857,4
20241122,090500,11154,1859,1859,1859,1859,0
20241122,090400,11154,1859,1859,1859,1859,0
20241122,090300,11154,1859,1859,1859,1859,0
20241122,090200,11154,1859,1859,1859,1859,0
20241122,090100,11154,1859,1859,1859,1859,0
20241122,090000,11154,1859,1859,1859,1859,6