KissMeData/095910/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,195000,64066923,1891,1891,1891,1891,26
20231122,194900,64066923,1891,1891,1891,1891,0
20231122,194800,64066923,1891,1891,1891,1891,0
20231122,194700,64066923,1891,1891,1891,1891,0
20231122,194600,64066923,1891,1891,1891,1891,0
20231122,194500,64066923,1891,1891,1891,1891,0
20231122,194400,64066923,1891,1891,1891,1891,0
20231122,194300,64066923,1891,1891,1891,1891,0
20231122,194200,64066923,1891,1891,1891,1891,0
20231122,194100,64066923,1891,1891,1891,1891,0
20231122,194000,64066923,1891,1891,1891,1891,0
20231122,193900,64066923,1891,1891,1891,1891,0
20231122,193800,64066923,1891,1891,1891,1891,0
20231122,193700,64066923,1891,1891,1891,1891,0
20231122,193600,64066923,1891,1891,1891,1891,0
20231122,193500,64066923,1891,1891,1891,1891,0
20231122,193400,64066923,1891,1891,1891,1891,0
20231122,193300,64066923,1891,1891,1891,1891,0
20231122,193200,64066923,1891,1891,1891,1891,0
20231122,193100,64066923,1891,1891,1891,1891,0
20231122,193000,64066923,1891,1891,1891,1891,0
20231122,192900,64066923,1891,1891,1891,1891,0
20231122,192800,64066923,1891,1891,1891,1891,0
20231122,192700,64066923,1891,1891,1891,1891,0
20231122,192600,64066923,1891,1891,1891,1891,0
20231122,192500,64066923,1891,1891,1891,1891,0
20231122,192400,64066923,1891,1891,1891,1891,0
20231122,192300,64066923,1891,1891,1891,1891,0
20231122,192200,64066923,1891,1891,1891,1891,0
20231122,192100,64066923,1891,1891,1891,1891,0
20231122,192000,64066923,1891,1891,1891,1891,26
20231122,191900,64066923,1891,1891,1891,1891,0
20231122,191800,64066923,1891,1891,1891,1891,0
20231122,191700,64066923,1891,1891,1891,1891,0
20231122,191600,64066923,1891,1891,1891,1891,0
20231122,191500,64066923,1891,1891,1891,1891,0
20231122,191400,64066923,1891,1891,1891,1891,0
20231122,191300,64066923,1891,1891,1891,1891,0
20231122,191200,64066923,1891,1891,1891,1891,0
20231122,191100,64066923,1891,1891,1891,1891,0
20231122,191000,64066923,1891,1891,1891,1891,0
20231122,190900,64066923,1891,1891,1891,1891,0
20231122,190800,64066923,1891,1891,1891,1891,0
20231122,190700,64066923,1891,1891,1891,1891,0
20231122,190600,64066923,1891,1891,1891,1891,0
20231122,190500,64066923,1891,1891,1891,1891,0
20231122,190400,64066923,1891,1891,1891,1891,0
20231122,190300,64066923,1891,1891,1891,1891,0
20231122,190200,64066923,1891,1891,1891,1891,0
20231122,190100,64066923,1891,1891,1891,1891,0
20231122,190000,64066923,1891,1891,1891,1891,0
20231122,185900,64066923,1891,1891,1891,1891,0
20231122,185800,64066923,1891,1891,1891,1891,0
20231122,185700,64066923,1891,1891,1891,1891,0
20231122,185600,64066923,1891,1891,1891,1891,0
20231122,185500,64066923,1891,1891,1891,1891,0
20231122,185400,64066923,1891,1891,1891,1891,0
20231122,185300,64066923,1891,1891,1891,1891,0
20231122,185200,64066923,1891,1891,1891,1891,0
20231122,185100,64066923,1891,1891,1891,1891,0
20231122,185000,64066923,1891,1891,1891,1891,26
20231122,184900,64066923,1891,1891,1891,1891,0
20231122,184800,64066923,1891,1891,1891,1891,0
20231122,184700,64066923,1891,1891,1891,1891,0
20231122,184600,64066923,1891,1891,1891,1891,0
20231122,184500,64066923,1891,1891,1891,1891,0
20231122,184400,64066923,1891,1891,1891,1891,0
20231122,184300,64066923,1891,1891,1891,1891,0
20231122,184200,64066923,1891,1891,1891,1891,0
20231122,184100,64066923,1891,1891,1891,1891,0
20231122,184000,64066923,1891,1891,1891,1891,0
20231122,183900,64066923,1891,1891,1891,1891,0
20231122,183800,64066923,1891,1891,1891,1891,0
20231122,183700,64066923,1891,1891,1891,1891,0
20231122,183600,64066923,1891,1891,1891,1891,0
20231122,183500,64066923,1891,1891,1891,1891,0
20231122,183400,64066923,1891,1891,1891,1891,0
20231122,183300,64066923,1891,1891,1891,1891,0
20231122,183200,64066923,1891,1891,1891,1891,0
20231122,183100,64066923,1891,1891,1891,1891,0
20231122,183000,64066923,1891,1891,1891,1891,0
20231122,182900,64066923,1891,1891,1891,1891,0
20231122,182800,64066923,1891,1891,1891,1891,0
20231122,182700,64066923,1891,1891,1891,1891,0
20231122,182600,64066923,1891,1891,1891,1891,0
20231122,182500,64066923,1891,1891,1891,1891,0
20231122,182400,64066923,1891,1891,1891,1891,0
20231122,182300,64066923,1891,1891,1891,1891,0
20231122,182200,64066923,1891,1891,1891,1891,0
20231122,182100,64066923,1891,1891,1891,1891,0
20231122,182000,64066923,1891,1891,1891,1891,26
20231122,181900,64066923,1891,1891,1891,1891,0
20231122,181800,64066923,1891,1891,1891,1891,0
20231122,181700,64066923,1891,1891,1891,1891,0
20231122,181600,64066923,1891,1891,1891,1891,0
20231122,181500,64066923,1891,1891,1891,1891,0
20231122,181400,64066923,1891,1891,1891,1891,0
20231122,181300,64066923,1891,1891,1891,1891,0
20231122,181200,64066923,1891,1891,1891,1891,0
20231122,181100,64066923,1891,1891,1891,1891,0
20231122,181000,64066923,1891,1891,1891,1891,0
20231122,180900,64066923,1891,1891,1891,1891,0
20231122,180800,64066923,1891,1891,1891,1891,0
20231122,180700,64066923,1891,1891,1891,1891,0
20231122,180600,64066923,1891,1891,1891,1891,0
20231122,180500,64066923,1891,1891,1891,1891,0
20231122,180400,64066923,1891,1891,1891,1891,0
20231122,180300,64066923,1891,1891,1891,1891,0
20231122,180200,64066923,1891,1891,1891,1891,0
20231122,180100,64066923,1891,1891,1891,1891,0
20231122,180000,64066923,1891,1891,1891,1891,0
20231122,175900,64066923,1891,1891,1891,1891,0
20231122,175800,64066923,1891,1891,1891,1891,0
20231122,175700,64066923,1891,1891,1891,1891,0
20231122,175600,64066923,1891,1891,1891,1891,0
20231122,175500,64066923,1891,1891,1891,1891,0
20231122,175400,64066923,1891,1891,1891,1891,0
20231122,175300,64066923,1891,1891,1891,1891,0
20231122,175200,64066923,1891,1891,1891,1891,0
20231122,175100,64066923,1891,1891,1891,1891,0
20231122,175000,64066923,1891,1891,1891,1891,26
20231122,174900,64066923,1891,1891,1891,1891,0
20231122,174800,64066923,1891,1891,1891,1891,0
20231122,174700,64066923,1891,1891,1891,1891,0
20231122,174600,64066923,1891,1891,1891,1891,0
20231122,174500,64066923,1891,1891,1891,1891,0
20231122,174400,64066923,1891,1891,1891,1891,0
20231122,174300,64066923,1891,1891,1891,1891,0
20231122,174200,64066923,1891,1891,1891,1891,0
20231122,174100,64066923,1891,1891,1891,1891,0
20231122,174000,64066923,1891,1891,1891,1891,0
20231122,173900,64066923,1891,1891,1891,1891,0
20231122,173800,64066923,1891,1891,1891,1891,0
20231122,173700,64066923,1891,1891,1891,1891,0
20231122,173600,64066923,1891,1891,1891,1891,0
20231122,173500,64066923,1891,1891,1891,1891,0
20231122,173400,64066923,1891,1891,1891,1891,0
20231122,173300,64066923,1891,1891,1891,1891,0
20231122,173200,64066923,1891,1891,1891,1891,0
20231122,173100,64066923,1891,1891,1891,1891,0
20231122,173000,64066923,1891,1891,1891,1891,0
20231122,172900,64066923,1891,1891,1891,1891,0
20231122,172800,64066923,1891,1891,1891,1891,0
20231122,172700,64066923,1891,1891,1891,1891,0
20231122,172600,64066923,1891,1891,1891,1891,0
20231122,172500,64066923,1891,1891,1891,1891,0
20231122,172400,64066923,1891,1891,1891,1891,0
20231122,172300,64066923,1891,1891,1891,1891,0
20231122,172200,64066923,1891,1891,1891,1891,0
20231122,172100,64066923,1891,1891,1891,1891,0
20231122,172000,64066923,1891,1891,1891,1891,26
20231122,171900,64066923,1891,1891,1891,1891,0
20231122,171800,64066923,1891,1891,1891,1891,0
20231122,171700,64066923,1891,1891,1891,1891,0
20231122,171600,64066923,1891,1891,1891,1891,0
20231122,171500,64066923,1891,1891,1891,1891,0
20231122,171400,64066923,1891,1891,1891,1891,0
20231122,171300,64066923,1891,1891,1891,1891,0
20231122,171200,64066923,1891,1891,1891,1891,0
20231122,171100,64066923,1891,1891,1891,1891,0
20231122,171000,64066923,1891,1891,1891,1891,0
20231122,170900,64066923,1891,1891,1891,1891,0
20231122,170800,64066923,1891,1891,1891,1891,0
20231122,170700,64066923,1891,1891,1891,1891,0
20231122,170600,64066923,1891,1891,1891,1891,0
20231122,170500,64066923,1891,1891,1891,1891,0
20231122,170400,64066923,1891,1891,1891,1891,0
20231122,170300,64066923,1891,1891,1891,1891,0
20231122,170200,64066923,1891,1891,1891,1891,0
20231122,170100,64066923,1891,1891,1891,1891,0
20231122,170000,64066923,1891,1891,1891,1891,0
20231122,165900,64066923,1891,1891,1891,1891,0
20231122,165800,64066923,1891,1891,1891,1891,0
20231122,165700,64066923,1891,1891,1891,1891,0
20231122,165600,64066923,1891,1891,1891,1891,0
20231122,165500,64066923,1891,1891,1891,1891,0
20231122,165400,64066923,1891,1891,1891,1891,0
20231122,165300,64066923,1891,1891,1891,1891,0
20231122,165200,64066923,1891,1891,1891,1891,0
20231122,165100,64066923,1891,1891,1891,1891,0
20231122,165000,64066923,1891,1891,1891,1891,26
20231122,164900,64066923,1891,1891,1891,1891,0
20231122,164800,64066923,1891,1891,1891,1891,0
20231122,164700,64066923,1891,1891,1891,1891,0
20231122,164600,64066923,1891,1891,1891,1891,0
20231122,164500,64066923,1891,1891,1891,1891,0
20231122,164400,64066923,1891,1891,1891,1891,0
20231122,164300,64066923,1891,1891,1891,1891,0
20231122,164200,64066923,1891,1891,1891,1891,0
20231122,164100,64066923,1891,1891,1891,1891,0
20231122,164000,64066923,1891,1891,1891,1891,0
20231122,163900,64066923,1891,1891,1891,1891,0
20231122,163800,64066923,1891,1891,1891,1891,0
20231122,163700,64066923,1891,1891,1891,1891,0
20231122,163600,64066923,1891,1891,1891,1891,0
20231122,163500,64066923,1891,1891,1891,1891,0
20231122,163400,64066923,1891,1891,1891,1891,0
20231122,163300,64066923,1891,1891,1891,1891,0
20231122,163200,64066923,1891,1891,1891,1891,0
20231122,163100,64066923,1891,1891,1891,1891,0
20231122,163000,64066923,1891,1891,1891,1891,0
20231122,162900,64066923,1891,1891,1891,1891,0
20231122,162800,64066923,1891,1891,1891,1891,0
20231122,162700,64066923,1891,1891,1891,1891,0
20231122,162600,64066923,1891,1891,1891,1891,0
20231122,162500,64066923,1891,1891,1891,1891,0
20231122,162400,64066923,1891,1891,1891,1891,0
20231122,162300,64066923,1891,1891,1891,1891,0
20231122,162200,64066923,1891,1891,1891,1891,0
20231122,162100,64066923,1891,1891,1891,1891,0
20231122,162000,64066923,1891,1891,1891,1891,26
20231122,161900,64066923,1891,1891,1891,1891,0
20231122,161800,64066923,1891,1891,1891,1891,0
20231122,161700,64066923,1891,1891,1891,1891,0
20231122,161600,64066923,1891,1891,1891,1891,0
20231122,161500,64066923,1891,1891,1891,1891,0
20231122,161400,64066923,1891,1891,1891,1891,0
20231122,161300,64066923,1891,1891,1891,1891,0
20231122,161200,64066923,1891,1891,1891,1891,0
20231122,161100,64066923,1891,1891,1891,1891,0
20231122,161000,64066923,1891,1891,1891,1891,0
20231122,160900,64066923,1891,1891,1891,1891,0
20231122,160800,64066923,1891,1891,1891,1891,0
20231122,160700,64066923,1891,1891,1891,1891,0
20231122,160600,64066923,1891,1891,1891,1891,0
20231122,160500,64066923,1891,1891,1891,1891,0
20231122,160400,64066923,1891,1891,1891,1891,0
20231122,160300,64066923,1891,1891,1891,1891,0
20231122,160200,64066923,1891,1891,1891,1891,0
20231122,160100,64066923,1891,1891,1891,1891,0
20231122,160000,64066923,1891,1891,1891,1891,0
20231122,155900,64066923,1891,1891,1891,1891,0
20231122,155800,64066923,1891,1891,1891,1891,0
20231122,155700,64066923,1891,1891,1891,1891,0
20231122,155600,64066923,1891,1891,1891,1891,0
20231122,155500,64066923,1891,1891,1891,1891,0
20231122,155400,64066923,1891,1891,1891,1891,0
20231122,155300,64066923,1891,1891,1891,1891,0
20231122,155200,64066923,1891,1891,1891,1891,0
20231122,155100,64066923,1891,1891,1891,1891,0
20231122,155000,64066923,1891,1891,1891,1891,26
20231122,154900,64066923,1891,1891,1891,1891,0
20231122,154800,64066923,1891,1891,1891,1891,0
20231122,154700,64066923,1891,1891,1891,1891,0
20231122,154600,64066923,1891,1891,1891,1891,0
20231122,154500,64066923,1891,1891,1891,1891,0
20231122,154400,64066923,1891,1891,1891,1891,0
20231122,154300,64066923,1891,1891,1891,1891,0
20231122,154200,64066923,1891,1891,1891,1891,0
20231122,154100,64066923,1891,1891,1891,1891,0
20231122,154000,64066923,1891,1891,1891,1891,0
20231122,153900,64066923,1891,1891,1891,1891,0
20231122,153800,64066923,1891,1891,1891,1891,0
20231122,153700,64066923,1891,1891,1891,1891,0
20231122,153600,64066923,1891,1891,1891,1891,0
20231122,153500,64066923,1891,1891,1891,1891,0
20231122,153400,64066923,1891,1891,1891,1891,0
20231122,153300,64066923,1891,1891,1891,1891,0
20231122,153200,64066923,1891,1891,1891,1891,0
20231122,153100,64066923,1891,1891,1891,1891,0
20231122,153000,64066923,1891,1891,1891,1891,26
20231122,152900,64017757,1892,1892,1892,1892,0
20231122,152800,64017757,1892,1892,1892,1892,0
20231122,152700,64017757,1892,1892,1892,1892,0
20231122,152600,64017757,1892,1892,1892,1892,0
20231122,152500,64017757,1892,1892,1892,1892,0
20231122,152400,64017757,1892,1892,1892,1892,0
20231122,152300,64017757,1892,1892,1892,1892,0
20231122,152200,64017757,1892,1892,1892,1892,0
20231122,152100,64017757,1892,1892,1892,1892,0
20231122,152000,64017757,1892,1892,1892,1892,0
20231122,151900,64017757,1892,1892,1892,1892,1
20231122,151800,64015865,1892,1892,1892,1892,0
20231122,151700,64015865,1892,1892,1892,1892,0
20231122,151600,64015865,1892,1891,1892,1890,37
20231122,151500,63945917,1892,1892,1892,1892,0
20231122,151400,63945917,1892,1892,1892,1892,0
20231122,151300,63945917,1892,1892,1892,1892,0
20231122,151200,63945917,1892,1893,1893,1892,3
20231122,151100,63940240,1893,1892,1893,1892,166
20231122,151000,63626167,1892,1893,1893,1892,57
20231122,150900,63518318,1893,1893,1893,1893,42
20231122,150800,63438812,1893,1893,1893,1893,0
20231122,150700,63438812,1893,1893,1893,1893,0
20231122,150600,63438812,1893,1893,1893,1893,0
20231122,150500,63438812,1893,1893,1893,1893,0
20231122,150400,63438812,1893,1893,1893,1893,1
20231122,150300,63436919,1894,1892,1894,1885,1306
20231122,150200,60972176,1894,1893,1894,1888,1001
20231122,150100,59081987,1894,1894,1894,1894,0
20231122,150000,59081987,1894,1894,1894,1894,10
20231122,145900,59063047,1894,1894,1894,1894,0
20231122,145800,59063047,1894,1894,1894,1894,1
20231122,145700,59061153,1894,1894,1894,1889,1001
20231122,145600,57170078,1895,1894,1895,1894,10
20231122,145500,57151136,1895,1895,1895,1895,0
20231122,145400,57151136,1895,1895,1895,1895,0
20231122,145300,57151136,1895,1895,1895,1895,45
20231122,145200,57065861,1895,1895,1895,1895,0
20231122,145100,57065861,1895,1895,1895,1895,0
20231122,145000,57065861,1895,1895,1895,1895,0
20231122,144900,57065861,1895,1895,1895,1895,45
20231122,144800,56980586,1895,1895,1895,1895,120
20231122,144700,56753186,1895,1895,1895,1895,0
20231122,144600,56753186,1895,1895,1895,1895,0
20231122,144500,56753186,1895,1895,1895,1895,0
20231122,144400,56753186,1895,1895,1895,1895,8
20231122,144300,56738026,1895,1895,1895,1895,0
20231122,144200,56738026,1895,1895,1895,1895,0
20231122,144100,56738026,1895,1895,1895,1895,1001
20231122,144000,54841131,1895,1895,1895,1895,35
20231122,143900,54774806,1895,1895,1895,1895,22
20231122,143800,54733116,1895,1895,1895,1895,2
20231122,143700,54729326,1895,1895,1895,1895,0
20231122,143600,54729326,1895,1895,1895,1895,0
20231122,143500,54729326,1895,1895,1895,1895,0
20231122,143400,54729326,1895,1895,1895,1895,0
20231122,143300,54729326,1895,1895,1895,1895,0
20231122,143200,54729326,1895,1895,1895,1895,0
20231122,143100,54729326,1895,1895,1895,1895,0
20231122,143000,54729326,1895,1895,1895,1895,2
20231122,142900,54725536,1895,1895,1895,1895,0
20231122,142800,54725536,1895,1895,1895,1895,0
20231122,142700,54725536,1895,1895,1895,1895,0
20231122,142600,54725536,1895,1895,1895,1895,0
20231122,142500,54725536,1895,1895,1895,1895,0
20231122,142400,54725536,1895,1895,1895,1895,0
20231122,142300,54725536,1895,1895,1895,1895,0
20231122,142200,54725536,1895,1896,1896,1895,3
20231122,142100,54719850,1895,1895,1895,1895,5
20231122,142000,54710375,1896,1896,1896,1896,0
20231122,141900,54710375,1896,1896,1896,1896,0
20231122,141800,54710375,1896,1896,1896,1896,0
20231122,141700,54710375,1896,1896,1896,1896,0
20231122,141600,54710375,1896,1896,1896,1896,0
20231122,141500,54710375,1896,1896,1896,1896,2
20231122,141400,54706583,1896,1896,1896,1896,0
20231122,141300,54706583,1896,1896,1896,1896,2
20231122,141200,54702791,1897,1897,1897,1897,0
20231122,141100,54702791,1897,1897,1897,1897,10
20231122,141000,54683821,1897,1897,1897,1897,0
20231122,140900,54683821,1897,1897,1897,1897,10
20231122,140800,54664851,1897,1896,1897,1896,2
20231122,140700,54661058,1897,1897,1897,1897,0
20231122,140600,54661058,1897,1897,1897,1897,0
20231122,140500,54661058,1897,1897,1897,1897,0
20231122,140400,54661058,1897,1897,1897,1897,4
20231122,140300,54653470,1896,1896,1896,1896,226
20231122,140200,54224974,1896,1896,1896,1896,0
20231122,140100,54224974,1896,1896,1896,1896,2
20231122,140000,54221182,1896,1896,1896,1896,0
20231122,135900,54221182,1896,1896,1896,1896,0
20231122,135800,54221182,1896,1896,1896,1896,2
20231122,135700,54217390,1897,1897,1897,1897,8
20231122,135600,54202214,1897,1897,1897,1897,0
20231122,135500,54202214,1897,1897,1897,1897,0
20231122,135400,54202214,1897,1897,1897,1897,0
20231122,135300,54202214,1897,1897,1897,1897,0
20231122,135200,54202214,1897,1897,1897,1897,0
20231122,135100,54202214,1897,1896,1897,1896,101
20231122,135000,54010688,1896,1897,1897,1896,7
20231122,134900,53997412,1897,1897,1897,1897,5
20231122,134800,53987927,1897,1897,1897,1889,505
20231122,134700,53032880,1897,1896,1897,1896,364
20231122,134600,52342613,1896,1895,1896,1895,304
20231122,134500,51766478,1895,1894,1895,1894,1045
20231122,134400,49786299,1894,1894,1894,1894,207
20231122,134300,49394241,1894,1894,1894,1894,0
20231122,134200,49394241,1894,1894,1894,1894,0
20231122,134100,49394241,1894,1894,1894,1894,0
20231122,134000,49394241,1894,1894,1894,1894,1
20231122,133900,49392347,1894,1894,1894,1894,0
20231122,133800,49392347,1894,1894,1894,1894,1
20231122,133700,49390453,1893,1893,1893,1893,271
20231122,133600,48877450,1893,1893,1893,1893,18
20231122,133500,48843376,1892,1890,1892,1890,1062
20231122,133400,46835248,1889,1889,1889,1889,198
20231122,133300,46461226,1888,1888,1888,1888,0
20231122,133200,46461226,1888,1888,1888,1888,1000
20231122,133100,44573226,1888,1888,1888,1888,993
20231122,133000,42698442,1888,1888,1888,1888,0
20231122,132900,42698442,1888,1888,1888,1888,0
20231122,132800,42698442,1888,1887,1888,1887,182
20231122,132700,42354928,1888,1888,1888,1888,10
20231122,132600,42336048,1888,1888,1888,1888,0
20231122,132500,42336048,1888,1888,1888,1888,0
20231122,132400,42336048,1888,1888,1888,1888,0
20231122,132300,42336048,1888,1888,1888,1888,0
20231122,132200,42336048,1888,1887,1888,1887,22
20231122,132100,42294532,1888,1888,1888,1888,0
20231122,132000,42294532,1888,1888,1888,1888,1
20231122,131900,42292644,1888,1888,1888,1888,222
20231122,131800,41873508,1888,1888,1888,1888,0
20231122,131700,41873508,1888,1888,1888,1888,0
20231122,131600,41873508,1888,1888,1888,1888,0
20231122,131500,41873508,1888,1888,1888,1888,0
20231122,131400,41873508,1888,1888,1888,1888,0
20231122,131300,41873508,1888,1888,1888,1888,0
20231122,131200,41873508,1888,1888,1888,1888,0
20231122,131100,41873508,1888,1888,1888,1888,0
20231122,131000,41873508,1888,1888,1888,1888,0
20231122,130900,41873508,1888,1887,1888,1884,11
20231122,130800,41852763,1888,1888,1888,1888,0
20231122,130700,41852763,1888,1888,1888,1888,21
20231122,130600,41813115,1888,1888,1888,1888,2
20231122,130500,41809339,1888,1888,1888,1888,0
20231122,130400,41809339,1888,1888,1888,1888,0
20231122,130300,41809339,1888,1888,1888,1888,2
20231122,130200,41805563,1888,1888,1888,1888,0
20231122,130100,41805563,1888,1888,1888,1888,52
20231122,130000,41707387,1889,1889,1889,1889,2
20231122,125900,41703609,1890,1890,1890,1890,0
20231122,125800,41703609,1890,1890,1890,1890,0
20231122,125700,41703609,1890,1890,1890,1890,0
20231122,125600,41703609,1890,1890,1890,1890,1
20231122,125500,41701719,1890,1890,1890,1890,1
20231122,125400,41699829,1890,1889,1890,1880,1601
20231122,125300,38688235,1890,1890,1890,1890,0
20231122,125200,38688235,1890,1890,1890,1890,0
20231122,125100,38688235,1890,1890,1890,1890,0
20231122,125000,38688235,1890,1890,1890,1890,0
20231122,124900,38688235,1890,1890,1890,1890,0
20231122,124800,38688235,1890,1890,1890,1890,0
20231122,124700,38688235,1890,1890,1890,1890,0
20231122,124600,38688235,1890,1890,1890,1890,1
20231122,124500,38686345,1890,1890,1890,1890,0
20231122,124400,38686345,1890,1890,1890,1890,0
20231122,124300,38686345,1890,1890,1890,1890,0
20231122,124200,38686345,1890,1890,1890,1890,0
20231122,124100,38686345,1890,1890,1890,1890,1
20231122,124000,38684455,1890,1890,1890,1890,13
20231122,123900,38659885,1890,1890,1890,1890,11
20231122,123800,38639095,1890,1890,1890,1890,0
20231122,123700,38639095,1890,1890,1890,1890,0
20231122,123600,38639095,1890,1890,1890,1890,0
20231122,123500,38639095,1890,1890,1890,1890,0
20231122,123400,38639095,1890,1890,1890,1890,0
20231122,123300,38639095,1890,1890,1890,1890,1
20231122,123200,38637205,1890,1890,1890,1890,0
20231122,123100,38637205,1890,1890,1890,1890,0
20231122,123000,38637205,1890,1890,1890,1890,0
20231122,122900,38637205,1890,1890,1890,1890,0
20231122,122800,38637205,1890,1890,1890,1890,0
20231122,122700,38637205,1890,1890,1890,1890,0
20231122,122600,38637205,1890,1890,1890,1890,0
20231122,122500,38637205,1890,1890,1890,1890,0
20231122,122400,38637205,1890,1890,1890,1890,0
20231122,122300,38637205,1890,1890,1890,1890,0
20231122,122200,38637205,1890,1890,1890,1890,1
20231122,122100,38635315,1890,1890,1890,1890,0
20231122,122000,38635315,1890,1890,1890,1890,0
20231122,121900,38635315,1890,1890,1890,1890,0
20231122,121800,38635315,1890,1890,1890,1890,0
20231122,121700,38635315,1890,1890,1890,1890,0
20231122,121600,38635315,1890,1890,1890,1890,0
20231122,121500,38635315,1890,1890,1890,1890,0
20231122,121400,38635315,1890,1890,1890,1890,0
20231122,121300,38635315,1890,1890,1890,1890,0
20231122,121200,38635315,1890,1890,1890,1890,0
20231122,121100,38635315,1890,1890,1890,1890,0
20231122,121000,38635315,1890,1890,1890,1890,4
20231122,120900,38627755,1890,1890,1890,1890,0
20231122,120800,38627755,1890,1888,1890,1888,11
20231122,120700,38606985,1890,1890,1890,1890,0
20231122,120600,38606985,1890,1890,1890,1890,0
20231122,120500,38606985,1890,1890,1890,1890,0
20231122,120400,38606985,1890,1888,1890,1885,46
20231122,120300,38520248,1890,1890,1890,1890,0
20231122,120200,38520248,1890,1890,1890,1890,1
20231122,120100,38518358,1890,1890,1890,1890,0
20231122,120000,38518358,1890,1890,1890,1890,0
20231122,115900,38518358,1890,1890,1890,1890,0
20231122,115800,38518358,1890,1890,1890,1890,0
20231122,115700,38518358,1890,1880,1890,1880,7039
20231122,115600,25285028,1880,1880,1880,1880,0
20231122,115500,25285028,1880,1880,1880,1880,0
20231122,115400,25285028,1880,1880,1880,1880,0
20231122,115300,25285028,1880,1880,1880,1880,0
20231122,115200,25285028,1880,1880,1880,1880,200
20231122,115100,24909028,1880,1880,1880,1880,0
20231122,115000,24909028,1880,1880,1880,1880,0
20231122,114900,24909028,1880,1880,1880,1880,0
20231122,114800,24909028,1880,1880,1880,1880,0
20231122,114700,24909028,1880,1880,1880,1880,0
20231122,114600,24909028,1880,1880,1880,1880,0
20231122,114500,24909028,1880,1880,1880,1880,10
20231122,114400,24890228,1880,1880,1880,1880,0
20231122,114300,24890228,1880,1880,1880,1880,0
20231122,114200,24890228,1880,1880,1880,1880,0
20231122,114100,24890228,1880,1880,1880,1880,0
20231122,114000,24890228,1880,1879,1880,1879,1533
20231122,113900,22009719,1880,1880,1880,1880,1
20231122,113800,22007839,1879,1879,1879,1879,1
20231122,113700,22005960,1880,1880,1880,1880,0
20231122,113600,22005960,1880,1879,1880,1879,204
20231122,113500,21622643,1879,1879,1879,1879,0
20231122,113400,21622643,1879,1879,1879,1879,0
20231122,113300,21622643,1879,1879,1879,1879,1
20231122,113200,21620764,1877,1877,1877,1877,0
20231122,113100,21620764,1877,1877,1877,1877,0
20231122,113000,21620764,1877,1877,1877,1877,7
20231122,112900,21607625,1877,1878,1879,1877,24
20231122,112800,21562570,1878,1879,1879,1878,16
20231122,112700,21532510,1879,1878,1879,1877,8
20231122,112600,21517488,1876,1878,1878,1876,60
20231122,112500,21404900,1880,1879,1880,1879,3
20231122,112400,21399262,1880,1880,1880,1880,0
20231122,112300,21399262,1880,1880,1880,1880,0
20231122,112200,21399262,1880,1880,1880,1880,100
20231122,112100,21211262,1880,1880,1880,1876,586
20231122,112000,20109751,1880,1880,1880,1880,0
20231122,111900,20109751,1880,1880,1880,1880,0
20231122,111800,20109751,1880,1880,1880,1880,0
20231122,111700,20109751,1880,1880,1880,1880,0
20231122,111600,20109751,1880,1879,1880,1879,4
20231122,111500,20102233,1880,1880,1880,1880,0
20231122,111400,20102233,1880,1880,1880,1880,0
20231122,111300,20102233,1880,1880,1880,1880,0
20231122,111200,20102233,1880,1880,1880,1880,0
20231122,111100,20102233,1880,1880,1880,1880,0
20231122,111000,20102233,1880,1880,1880,1880,0
20231122,110900,20102233,1880,1880,1880,1880,0
20231122,110800,20102233,1880,1880,1880,1880,0
20231122,110700,20102233,1880,1880,1880,1880,10
20231122,110600,20083433,1880,1880,1880,1880,0
20231122,110500,20083433,1880,1880,1880,1880,25
20231122,110400,20036433,1880,1880,1880,1880,0
20231122,110300,20036433,1880,1880,1880,1880,0
20231122,110200,20036433,1880,1880,1880,1880,0
20231122,110100,20036433,1880,1880,1880,1880,0
20231122,110000,20036433,1880,1880,1880,1880,0
20231122,105900,20036433,1880,1880,1880,1880,0
20231122,105800,20036433,1880,1880,1880,1880,0
20231122,105700,20036433,1880,1880,1880,1880,0
20231122,105600,20036433,1880,1879,1880,1879,12
20231122,105500,20013884,1880,1880,1880,1880,0
20231122,105400,20013884,1880,1880,1880,1880,0
20231122,105300,20013884,1880,1880,1880,1880,0
20231122,105200,20013884,1880,1880,1880,1880,0
20231122,105100,20013884,1880,1880,1880,1880,0
20231122,105000,20013884,1880,1880,1880,1880,0
20231122,104900,20013884,1880,1880,1880,1880,0
20231122,104800,20013884,1880,1880,1880,1880,2
20231122,104700,20010124,1878,1878,1878,1878,0
20231122,104600,20010124,1878,1878,1878,1878,0
20231122,104500,20010124,1878,1878,1878,1878,0
20231122,104400,20010124,1878,1877,1878,1877,371
20231122,104300,19313463,1877,1877,1877,1877,2
20231122,104200,19309709,1876,1876,1876,1876,52
20231122,104100,19212157,1876,1876,1876,1876,0
20231122,104000,19212157,1876,1876,1876,1876,1
20231122,103900,19210281,1877,1877,1877,1877,0
20231122,103800,19210281,1877,1877,1877,1877,99
20231122,103700,19024458,1877,1877,1877,1877,0
20231122,103600,19024458,1877,1877,1877,1877,2
20231122,103500,19020704,1876,1876,1876,1876,0
20231122,103400,19020704,1876,1876,1876,1876,0
20231122,103300,19020704,1876,1877,1877,1876,56
20231122,103200,18915598,1877,1877,1877,1877,12
20231122,103100,18893074,1878,1878,1878,1878,11
20231122,103000,18872416,1878,1878,1878,1878,0
20231122,102900,18872416,1878,1878,1878,1878,2
20231122,102800,18868660,1878,1878,1878,1878,1
20231122,102700,18866782,1878,1878,1878,1870,1394
20231122,102600,16258599,1878,1881,1881,1878,1506
20231122,102500,13428760,1882,1883,1883,1882,15
20231122,102400,13400520,1883,1885,1885,1883,178
20231122,102300,13065302,1886,1886,1886,1886,10
20231122,102200,13046442,1887,1887,1887,1887,15
20231122,102100,13018137,1888,1888,1888,1888,29
20231122,102000,12963385,1889,1889,1889,1889,6
20231122,101900,12952051,1890,1890,1890,1890,0
20231122,101800,12952051,1890,1890,1890,1890,2
20231122,101700,12948271,1890,1890,1890,1890,0
20231122,101600,12948271,1890,1890,1890,1890,0
20231122,101500,12948271,1890,1890,1890,1890,0
20231122,101400,12948271,1890,1890,1890,1890,33
20231122,101300,12885901,1890,1890,1890,1890,2
20231122,101200,12882121,1891,1891,1891,1891,10
20231122,101100,12863211,1891,1891,1891,1891,0
20231122,101000,12863211,1891,1891,1891,1891,0
20231122,100900,12863211,1891,1891,1891,1891,0
20231122,100800,12863211,1891,1891,1891,1891,0
20231122,100700,12863211,1891,1891,1891,1891,25
20231122,100600,12815936,1891,1891,1891,1891,0
20231122,100500,12815936,1891,1891,1891,1891,50
20231122,100400,12721386,1891,1891,1891,1891,0
20231122,100300,12721386,1891,1891,1891,1891,0
20231122,100200,12721386,1891,1891,1891,1891,2
20231122,100100,12717604,1890,1890,1890,1890,0
20231122,100000,12717604,1890,1890,1890,1890,55
20231122,095900,12613654,1890,1890,1890,1890,100
20231122,095800,12424654,1890,1889,1890,1889,7
20231122,095700,12411429,1890,1890,1890,1890,0
20231122,095600,12411429,1890,1889,1890,1889,71
20231122,095500,12277308,1889,1889,1889,1889,0
20231122,095400,12277308,1889,1891,1891,1889,22
20231122,095300,12235738,1891,1890,1891,1890,59
20231122,095200,12124227,1890,1890,1890,1890,100
20231122,095100,11935227,1890,1890,1890,1890,0
20231122,095000,11935227,1890,1890,1890,1890,12
20231122,094900,11912547,1891,1891,1891,1891,9
20231122,094800,11895528,1891,1891,1891,1891,2
20231122,094700,11891746,1891,1891,1891,1889,631
20231122,094600,10698885,1891,1890,1891,1890,26
20231122,094500,10649744,1891,1890,1891,1890,178
20231122,094400,10313322,1891,1891,1891,1891,5
20231122,094300,10303867,1891,1890,1891,1890,6
20231122,094200,10292524,1891,1891,1891,1891,0
20231122,094100,10292524,1891,1891,1891,1891,0
20231122,094000,10292524,1891,1891,1891,1891,30
20231122,093900,10235794,1891,1891,1891,1891,1
20231122,093800,10233903,1891,1891,1891,1891,0
20231122,093700,10233903,1891,1888,1891,1888,601
20231122,093600,9099212,1890,1890,1890,1890,0
20231122,093500,9099212,1890,1890,1890,1890,118
20231122,093400,8876192,1888,1888,1888,1888,94
20231122,093300,8698720,1888,1888,1888,1888,7
20231122,093200,8685504,1888,1887,1888,1887,597
20231122,093100,7558962,1887,1879,1887,1879,331
20231122,093000,6936677,1879,1879,1879,1879,1
20231122,092900,6934798,1875,1875,1875,1875,0
20231122,092800,6934798,1875,1875,1875,1875,50
20231122,092700,6841048,1875,1875,1875,1875,0
20231122,092600,6841048,1875,1875,1875,1875,20
20231122,092500,6803548,1875,1878,1878,1875,59
20231122,092400,6692864,1880,1880,1880,1880,58
20231122,092300,6583824,1880,1880,1880,1880,10
20231122,092200,6565024,1880,1880,1880,1880,1
20231122,092100,6563144,1880,1880,1880,1880,0
20231122,092000,6563144,1880,1880,1880,1880,0
20231122,091900,6563144,1880,1880,1880,1880,50
20231122,091800,6469144,1880,1880,1880,1880,50
20231122,091700,6375144,1880,1880,1880,1880,0
20231122,091600,6375144,1880,1880,1880,1880,1
20231122,091500,6373264,1880,1880,1880,1879,4
20231122,091400,6365746,1876,1877,1877,1876,3
20231122,091300,6360117,1880,1880,1880,1880,0
20231122,091200,6360117,1880,1880,1880,1880,0
20231122,091100,6360117,1880,1878,1880,1876,25
20231122,091000,6313192,1880,1876,1880,1876,102
20231122,090900,6121832,1880,1880,1880,1880,33
20231122,090800,6059792,1880,1880,1880,1880,0
20231122,090700,6059792,1880,1880,1880,1880,0
20231122,090600,6059792,1880,1880,1880,1880,0
20231122,090500,6059792,1880,1880,1880,1880,0
20231122,090400,6059792,1880,1880,1880,1880,0
20231122,090300,6059792,1880,1880,1880,1880,0
20231122,090200,6059792,1880,1886,1886,1880,2702
20231122,090100,973388,1886,1886,1886,1886,110
20231122,090000,765928,1888,1886,1888,1886,406