KissMeData/201490/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,203200,189218935,1855,1855,1855,1855,5412
20241122,203100,189218935,1855,1855,1855,1855,0
20241122,203000,189218935,1855,1855,1855,1855,0
20241122,202900,189218935,1855,1855,1855,1855,0
20241122,202800,189218935,1855,1855,1855,1855,0
20241122,202700,189218935,1855,1855,1855,1855,0
20241122,202600,189218935,1855,1855,1855,1855,0
20241122,202500,189218935,1855,1855,1855,1855,0
20241122,202400,189218935,1855,1855,1855,1855,0
20241122,202300,189218935,1855,1855,1855,1855,0
20241122,202200,189218935,1855,1855,1855,1855,0
20241122,202100,189218935,1855,1855,1855,1855,0
20241122,202000,189218935,1855,1855,1855,1855,0
20241122,201900,189218935,1855,1855,1855,1855,0
20241122,201800,189218935,1855,1855,1855,1855,0
20241122,201700,189218935,1855,1855,1855,1855,0
20241122,201600,189218935,1855,1855,1855,1855,0
20241122,201500,189218935,1855,1855,1855,1855,0
20241122,201400,189218935,1855,1855,1855,1855,0
20241122,201300,189218935,1855,1855,1855,1855,0
20241122,201200,189218935,1855,1855,1855,1855,0
20241122,201100,189218935,1855,1855,1855,1855,0
20241122,201000,189218935,1855,1855,1855,1855,0
20241122,200900,189218935,1855,1855,1855,1855,0
20241122,200800,189218935,1855,1855,1855,1855,0
20241122,200700,189218935,1855,1855,1855,1855,0
20241122,200600,189218935,1855,1855,1855,1855,0
20241122,200500,189218935,1855,1855,1855,1855,0
20241122,200400,189218935,1855,1855,1855,1855,0
20241122,200300,189218935,1855,1855,1855,1855,0
20241122,200200,189218935,1855,1855,1855,1855,5412
20241122,200100,189218935,1855,1855,1855,1855,0
20241122,200000,189218935,1855,1855,1855,1855,0
20241122,195900,189218935,1855,1855,1855,1855,0
20241122,195800,189218935,1855,1855,1855,1855,0
20241122,195700,189218935,1855,1855,1855,1855,0
20241122,195600,189218935,1855,1855,1855,1855,0
20241122,195500,189218935,1855,1855,1855,1855,0
20241122,195400,189218935,1855,1855,1855,1855,0
20241122,195300,189218935,1855,1855,1855,1855,0
20241122,195200,189218935,1855,1855,1855,1855,0
20241122,195100,189218935,1855,1855,1855,1855,0
20241122,195000,189218935,1855,1855,1855,1855,0
20241122,194900,189218935,1855,1855,1855,1855,0
20241122,194800,189218935,1855,1855,1855,1855,0
20241122,194700,189218935,1855,1855,1855,1855,0
20241122,194600,189218935,1855,1855,1855,1855,0
20241122,194500,189218935,1855,1855,1855,1855,0
20241122,194400,189218935,1855,1855,1855,1855,0
20241122,194300,189218935,1855,1855,1855,1855,0
20241122,194200,189218935,1855,1855,1855,1855,0
20241122,194100,189218935,1855,1855,1855,1855,0
20241122,194000,189218935,1855,1855,1855,1855,0
20241122,193900,189218935,1855,1855,1855,1855,0
20241122,193800,189218935,1855,1855,1855,1855,0
20241122,193700,189218935,1855,1855,1855,1855,0
20241122,193600,189218935,1855,1855,1855,1855,0
20241122,193500,189218935,1855,1855,1855,1855,0
20241122,193400,189218935,1855,1855,1855,1855,0
20241122,193300,189218935,1855,1855,1855,1855,0
20241122,193200,189218935,1855,1855,1855,1855,5412
20241122,193100,189218935,1855,1855,1855,1855,0
20241122,193000,189218935,1855,1855,1855,1855,0
20241122,192900,189218935,1855,1855,1855,1855,0
20241122,192800,189218935,1855,1855,1855,1855,0
20241122,192700,189218935,1855,1855,1855,1855,0
20241122,192600,189218935,1855,1855,1855,1855,0
20241122,192500,189218935,1855,1855,1855,1855,0
20241122,192400,189218935,1855,1855,1855,1855,0
20241122,192300,189218935,1855,1855,1855,1855,0
20241122,192200,189218935,1855,1855,1855,1855,0
20241122,192100,189218935,1855,1855,1855,1855,0
20241122,192000,189218935,1855,1855,1855,1855,0
20241122,191900,189218935,1855,1855,1855,1855,0
20241122,191800,189218935,1855,1855,1855,1855,0
20241122,191700,189218935,1855,1855,1855,1855,0
20241122,191600,189218935,1855,1855,1855,1855,0
20241122,191500,189218935,1855,1855,1855,1855,0
20241122,191400,189218935,1855,1855,1855,1855,0
20241122,191300,189218935,1855,1855,1855,1855,0
20241122,191200,189218935,1855,1855,1855,1855,0
20241122,191100,189218935,1855,1855,1855,1855,0
20241122,191000,189218935,1855,1855,1855,1855,0
20241122,190900,189218935,1855,1855,1855,1855,0
20241122,190800,189218935,1855,1855,1855,1855,0
20241122,190700,189218935,1855,1855,1855,1855,0
20241122,190600,189218935,1855,1855,1855,1855,0
20241122,190500,189218935,1855,1855,1855,1855,0
20241122,190400,189218935,1855,1855,1855,1855,0
20241122,190300,189218935,1855,1855,1855,1855,0
20241122,190200,189218935,1855,1855,1855,1855,5412
20241122,190100,189218935,1855,1855,1855,1855,0
20241122,190000,189218935,1855,1855,1855,1855,0
20241122,185900,189218935,1855,1855,1855,1855,0
20241122,185800,189218935,1855,1855,1855,1855,0
20241122,185700,189218935,1855,1855,1855,1855,0
20241122,185600,189218935,1855,1855,1855,1855,0
20241122,185500,189218935,1855,1855,1855,1855,0
20241122,185400,189218935,1855,1855,1855,1855,0
20241122,185300,189218935,1855,1855,1855,1855,0
20241122,185200,189218935,1855,1855,1855,1855,0
20241122,185100,189218935,1855,1855,1855,1855,0
20241122,185000,189218935,1855,1855,1855,1855,0
20241122,184900,189218935,1855,1855,1855,1855,0
20241122,184800,189218935,1855,1855,1855,1855,0
20241122,184700,189218935,1855,1855,1855,1855,0
20241122,184600,189218935,1855,1855,1855,1855,0
20241122,184500,189218935,1855,1855,1855,1855,0
20241122,184400,189218935,1855,1855,1855,1855,0
20241122,184300,189218935,1855,1855,1855,1855,0
20241122,184200,189218935,1855,1855,1855,1855,0
20241122,184100,189218935,1855,1855,1855,1855,0
20241122,184000,189218935,1855,1855,1855,1855,0
20241122,183900,189218935,1855,1855,1855,1855,0
20241122,183800,189218935,1855,1855,1855,1855,0
20241122,183700,189218935,1855,1855,1855,1855,0
20241122,183600,189218935,1855,1855,1855,1855,0
20241122,183500,189218935,1855,1855,1855,1855,0
20241122,183400,189218935,1855,1855,1855,1855,0
20241122,183300,189218935,1855,1855,1855,1855,0
20241122,183200,189218935,1855,1855,1855,1855,5412
20241122,183100,189218935,1855,1855,1855,1855,0
20241122,183000,189218935,1855,1855,1855,1855,0
20241122,182900,189218935,1855,1855,1855,1855,0
20241122,182800,189218935,1855,1855,1855,1855,0
20241122,182700,189218935,1855,1855,1855,1855,0
20241122,182600,189218935,1855,1855,1855,1855,0
20241122,182500,189218935,1855,1855,1855,1855,0
20241122,182400,189218935,1855,1855,1855,1855,0
20241122,182300,189218935,1855,1855,1855,1855,0
20241122,182200,189218935,1855,1855,1855,1855,0
20241122,182100,189218935,1855,1855,1855,1855,0
20241122,182000,189218935,1855,1855,1855,1855,0
20241122,181900,189218935,1855,1855,1855,1855,0
20241122,181800,189218935,1855,1855,1855,1855,0
20241122,181700,189218935,1855,1855,1855,1855,0
20241122,181600,189218935,1855,1855,1855,1855,0
20241122,181500,189218935,1855,1855,1855,1855,0
20241122,181400,189218935,1855,1855,1855,1855,0
20241122,181300,189218935,1855,1855,1855,1855,0
20241122,181200,189218935,1855,1855,1855,1855,0
20241122,181100,189218935,1855,1855,1855,1855,0
20241122,181000,189218935,1855,1855,1855,1855,0
20241122,180900,189218935,1855,1855,1855,1855,0
20241122,180800,189218935,1855,1855,1855,1855,0
20241122,180700,189218935,1855,1855,1855,1855,0
20241122,180600,189218935,1855,1855,1855,1855,0
20241122,180500,189218935,1855,1855,1855,1855,0
20241122,180400,189218935,1855,1855,1855,1855,0
20241122,180300,189218935,1855,1855,1855,1855,0
20241122,180200,189218935,1855,1855,1855,1855,5412
20241122,180100,189218935,1855,1855,1855,1855,0
20241122,180000,189218935,1855,1855,1855,1855,0
20241122,175900,189218935,1855,1855,1855,1855,0
20241122,175800,189218935,1855,1855,1855,1855,0
20241122,175700,189218935,1855,1855,1855,1855,0
20241122,175600,189218935,1855,1855,1855,1855,0
20241122,175500,189218935,1855,1855,1855,1855,0
20241122,175400,189218935,1855,1855,1855,1855,0
20241122,175300,189218935,1855,1855,1855,1855,0
20241122,175200,189218935,1855,1855,1855,1855,0
20241122,175100,189218935,1855,1855,1855,1855,0
20241122,175000,189218935,1855,1855,1855,1855,0
20241122,174900,189218935,1855,1855,1855,1855,0
20241122,174800,189218935,1855,1855,1855,1855,0
20241122,174700,189218935,1855,1855,1855,1855,0
20241122,174600,189218935,1855,1855,1855,1855,0
20241122,174500,189218935,1855,1855,1855,1855,0
20241122,174400,189218935,1855,1855,1855,1855,0
20241122,174300,189218935,1855,1855,1855,1855,0
20241122,174200,189218935,1855,1855,1855,1855,0
20241122,174100,189218935,1855,1855,1855,1855,0
20241122,174000,189218935,1855,1855,1855,1855,0
20241122,173900,189218935,1855,1855,1855,1855,0
20241122,173800,189218935,1855,1855,1855,1855,0
20241122,173700,189218935,1855,1855,1855,1855,0
20241122,173600,189218935,1855,1855,1855,1855,0
20241122,173500,189218935,1855,1855,1855,1855,0
20241122,173400,189218935,1855,1855,1855,1855,0
20241122,173300,189218935,1855,1855,1855,1855,0
20241122,173200,189218935,1855,1855,1855,1855,5412
20241122,173100,189218935,1855,1855,1855,1855,0
20241122,173000,189218935,1855,1855,1855,1855,0
20241122,172900,189218935,1855,1855,1855,1855,0
20241122,172800,189218935,1855,1855,1855,1855,0
20241122,172700,189218935,1855,1855,1855,1855,0
20241122,172600,189218935,1855,1855,1855,1855,0
20241122,172500,189218935,1855,1855,1855,1855,0
20241122,172400,189218935,1855,1855,1855,1855,0
20241122,172300,189218935,1855,1855,1855,1855,0
20241122,172200,189218935,1855,1855,1855,1855,0
20241122,172100,189218935,1855,1855,1855,1855,0
20241122,172000,189218935,1855,1855,1855,1855,0
20241122,171900,189218935,1855,1855,1855,1855,0
20241122,171800,189218935,1855,1855,1855,1855,0
20241122,171700,189218935,1855,1855,1855,1855,0
20241122,171600,189218935,1855,1855,1855,1855,0
20241122,171500,189218935,1855,1855,1855,1855,0
20241122,171400,189218935,1855,1855,1855,1855,0
20241122,171300,189218935,1855,1855,1855,1855,0
20241122,171200,189218935,1855,1855,1855,1855,0
20241122,171100,189218935,1855,1855,1855,1855,0
20241122,171000,189218935,1855,1855,1855,1855,0
20241122,170900,189218935,1855,1855,1855,1855,0
20241122,170800,189218935,1855,1855,1855,1855,0
20241122,170700,189218935,1855,1855,1855,1855,0
20241122,170600,189218935,1855,1855,1855,1855,0
20241122,170500,189218935,1855,1855,1855,1855,0
20241122,170400,189218935,1855,1855,1855,1855,0
20241122,170300,189218935,1855,1855,1855,1855,0
20241122,170200,189218935,1855,1855,1855,1855,5412
20241122,170100,189218935,1855,1855,1855,1855,0
20241122,170000,189218935,1855,1855,1855,1855,0
20241122,165900,189218935,1855,1855,1855,1855,0
20241122,165800,189218935,1855,1855,1855,1855,0
20241122,165700,189218935,1855,1855,1855,1855,0
20241122,165600,189218935,1855,1855,1855,1855,0
20241122,165500,189218935,1855,1855,1855,1855,0
20241122,165400,189218935,1855,1855,1855,1855,0
20241122,165300,189218935,1855,1855,1855,1855,0
20241122,165200,189218935,1855,1855,1855,1855,0
20241122,165100,189218935,1855,1855,1855,1855,0
20241122,165000,189218935,1855,1855,1855,1855,0
20241122,164900,189218935,1855,1855,1855,1855,0
20241122,164800,189218935,1855,1855,1855,1855,0
20241122,164700,189218935,1855,1855,1855,1855,0
20241122,164600,189218935,1855,1855,1855,1855,0
20241122,164500,189218935,1855,1855,1855,1855,0
20241122,164400,189218935,1855,1855,1855,1855,0
20241122,164300,189218935,1855,1855,1855,1855,0
20241122,164200,189218935,1855,1855,1855,1855,0
20241122,164100,189218935,1855,1855,1855,1855,0
20241122,164000,189218935,1855,1855,1855,1855,0
20241122,163900,189218935,1855,1855,1855,1855,0
20241122,163800,189218935,1855,1855,1855,1855,0
20241122,163700,189218935,1855,1855,1855,1855,0
20241122,163600,189218935,1855,1855,1855,1855,0
20241122,163500,189218935,1855,1855,1855,1855,0
20241122,163400,189218935,1855,1855,1855,1855,0
20241122,163300,189218935,1855,1855,1855,1855,0
20241122,163200,189218935,1855,1855,1855,1855,5412
20241122,163100,189218935,1855,1855,1855,1855,0
20241122,163000,189218935,1855,1855,1855,1855,0
20241122,162900,189218935,1855,1855,1855,1855,0
20241122,162800,189218935,1855,1855,1855,1855,0
20241122,162700,189218935,1855,1855,1855,1855,0
20241122,162600,189218935,1855,1855,1855,1855,0
20241122,162500,189218935,1855,1855,1855,1855,0
20241122,162400,189218935,1855,1855,1855,1855,0
20241122,162300,189218935,1855,1855,1855,1855,0
20241122,162200,189218935,1855,1855,1855,1855,0
20241122,162100,189218935,1855,1855,1855,1855,0
20241122,162000,189218935,1855,1855,1855,1855,0
20241122,161900,189218935,1855,1855,1855,1855,0
20241122,161800,189218935,1855,1855,1855,1855,0
20241122,161700,189218935,1855,1855,1855,1855,0
20241122,161600,189218935,1855,1855,1855,1855,0
20241122,161500,189218935,1855,1855,1855,1855,0
20241122,161400,189218935,1855,1855,1855,1855,0
20241122,161300,189218935,1855,1855,1855,1855,0
20241122,161200,189218935,1855,1855,1855,1855,0
20241122,161100,189218935,1855,1855,1855,1855,0
20241122,161000,189218935,1855,1855,1855,1855,0
20241122,160900,189218935,1855,1855,1855,1855,0
20241122,160800,189218935,1855,1855,1855,1855,0
20241122,160700,189218935,1855,1855,1855,1855,0
20241122,160600,189218935,1855,1855,1855,1855,0
20241122,160500,189218935,1855,1855,1855,1855,0
20241122,160400,189218935,1855,1855,1855,1855,0
20241122,160300,189218935,1855,1855,1855,1855,0
20241122,160200,189218935,1855,1855,1855,1855,5412
20241122,160100,189218935,1855,1855,1855,1855,0
20241122,160000,189218935,1855,1855,1855,1855,0
20241122,155900,189218935,1855,1855,1855,1855,0
20241122,155800,189218935,1855,1855,1855,1855,0
20241122,155700,189218935,1855,1855,1855,1855,0
20241122,155600,189218935,1855,1855,1855,1855,0
20241122,155500,189218935,1855,1855,1855,1855,0
20241122,155400,189218935,1855,1855,1855,1855,0
20241122,155300,189218935,1855,1855,1855,1855,0
20241122,155200,189218935,1855,1855,1855,1855,0
20241122,155100,189218935,1855,1855,1855,1855,0
20241122,155000,189218935,1855,1855,1855,1855,0
20241122,154900,189218935,1855,1855,1855,1855,0
20241122,154800,189218935,1855,1855,1855,1855,0
20241122,154700,189218935,1855,1855,1855,1855,0
20241122,154600,189218935,1855,1855,1855,1855,0
20241122,154500,189218935,1855,1855,1855,1855,0
20241122,154400,189218935,1855,1855,1855,1855,0
20241122,154300,189218935,1855,1855,1855,1855,0
20241122,154200,189218935,1855,1855,1855,1855,0
20241122,154100,189218935,1855,1855,1855,1855,0
20241122,154000,189218935,1855,1855,1855,1855,0
20241122,153900,189218935,1855,1855,1855,1855,0
20241122,153800,189218935,1855,1855,1855,1855,0
20241122,153700,189218935,1855,1855,1855,1855,0
20241122,153600,189218935,1855,1855,1855,1855,0
20241122,153500,189218935,1855,1855,1855,1855,0
20241122,153400,189218935,1855,1855,1855,1855,0
20241122,153300,189218935,1855,1855,1855,1855,0
20241122,153200,189218935,1855,1855,1855,1855,5412
20241122,153100,189218935,1855,1855,1855,1855,0
20241122,153000,189218935,1855,1855,1855,1855,5412
20241122,152900,179179675,1855,1855,1855,1855,0
20241122,152800,179179675,1855,1855,1855,1855,0
20241122,152700,179179675,1855,1855,1855,1855,0
20241122,152600,179179675,1855,1855,1855,1855,0
20241122,152500,179179675,1855,1855,1855,1855,0
20241122,152400,179179675,1855,1855,1855,1855,0
20241122,152300,179179675,1855,1855,1855,1855,0
20241122,152200,179179675,1855,1855,1855,1855,0
20241122,152100,179179675,1855,1855,1855,1855,0
20241122,152000,179179675,1855,1855,1855,1855,0
20241122,151900,179179675,1855,1855,1855,1855,5
20241122,151800,179170400,1855,1855,1855,1855,0
20241122,151700,179170400,1855,1855,1855,1855,1
20241122,151600,179168545,1854,1853,1855,1853,18013
20241122,151500,145777430,1843,1847,1847,1843,270
20241122,151400,145279488,1852,1852,1852,1852,0
20241122,151300,145279488,1852,1852,1852,1852,5
20241122,151200,145270228,1853,1853,1853,1853,0
20241122,151100,145270228,1853,1853,1853,1853,0
20241122,151000,145270228,1853,1853,1853,1853,0
20241122,150900,145270228,1853,1853,1853,1853,100
20241122,150800,145084928,1853,1851,1853,1851,680
20241122,150700,143824969,1852,1852,1852,1852,0
20241122,150600,143824969,1852,1852,1852,1852,1
20241122,150500,143823117,1846,1853,1853,1846,7
20241122,150400,143810188,1851,1851,1851,1851,0
20241122,150300,143810188,1851,1851,1851,1851,0
20241122,150200,143810188,1851,1851,1851,1851,0
20241122,150100,143810188,1851,1851,1851,1851,4
20241122,150000,143802784,1851,1850,1851,1850,310
20241122,145900,143229283,1850,1850,1850,1850,0
20241122,145800,143229283,1850,1850,1850,1850,0
20241122,145700,143229283,1850,1850,1850,1850,0
20241122,145600,143229283,1850,1850,1850,1850,0
20241122,145500,143229283,1850,1850,1850,1850,0
20241122,145400,143229283,1850,1850,1850,1850,0
20241122,145300,143229283,1850,1850,1850,1850,0
20241122,145200,143229283,1850,1850,1850,1850,0
20241122,145100,143229283,1850,1850,1850,1850,0
20241122,145000,143229283,1850,1850,1850,1850,0
20241122,144900,143229283,1850,1850,1850,1850,0
20241122,144800,143229283,1850,1850,1850,1850,1
20241122,144700,143227433,1855,1855,1855,1855,0
20241122,144600,143227433,1855,1850,1855,1850,5264
20241122,144500,133489028,1850,1850,1850,1850,50
20241122,144400,133396528,1850,1849,1850,1849,10041
20241122,144300,114829927,1849,1847,1849,1847,477
20241122,144200,113948169,1847,1847,1847,1847,1
20241122,144100,113946322,1848,1848,1848,1848,1
20241122,144000,113944474,1839,1839,1839,1839,286
20241122,143900,113418520,1848,1840,1848,1840,16
20241122,143800,113389064,1849,1849,1849,1849,0
20241122,143700,113389064,1849,1849,1849,1849,0
20241122,143600,113389064,1849,1849,1849,1849,0
20241122,143500,113389064,1849,1849,1849,1848,25
20241122,143400,113342841,1849,1849,1849,1849,0
20241122,143300,113342841,1849,1849,1849,1849,200
20241122,143200,112973041,1849,1849,1849,1849,0
20241122,143100,112973041,1849,1848,1849,1848,611
20241122,143000,111843818,1849,1849,1849,1849,0
20241122,142900,111843818,1849,1849,1849,1849,0
20241122,142800,111843818,1849,1849,1849,1849,0
20241122,142700,111843818,1849,1849,1849,1849,0
20241122,142600,111843818,1849,1849,1849,1849,0
20241122,142500,111843818,1849,1849,1849,1849,1
20241122,142400,111841969,1849,1849,1849,1849,0
20241122,142300,111841969,1849,1849,1849,1849,0
20241122,142200,111841969,1849,1849,1849,1849,0
20241122,142100,111841969,1849,1849,1849,1849,0
20241122,142000,111841969,1849,1849,1849,1849,0
20241122,141900,111841969,1849,1849,1849,1849,0
20241122,141800,111841969,1849,1849,1849,1849,0
20241122,141700,111841969,1849,1849,1849,1849,0
20241122,141600,111841969,1849,1849,1849,1849,0
20241122,141500,111841969,1849,1849,1849,1849,100
20241122,141400,111657069,1849,1849,1849,1849,0
20241122,141300,111657069,1849,1849,1849,1849,0
20241122,141200,111657069,1849,1849,1849,1849,0
20241122,141100,111657069,1849,1849,1849,1849,1
20241122,141000,111655220,1838,1843,1843,1838,500
20241122,140900,110735448,1851,1851,1851,1851,0
20241122,140800,110735448,1851,1851,1851,1851,0
20241122,140700,110735448,1851,1851,1851,1851,0
20241122,140600,110735448,1851,1851,1851,1851,0
20241122,140500,110735448,1851,1851,1851,1851,0
20241122,140400,110735448,1851,1851,1851,1851,0
20241122,140300,110735448,1851,1851,1851,1851,0
20241122,140200,110735448,1851,1851,1851,1851,0
20241122,140100,110735448,1851,1851,1851,1851,0
20241122,140000,110735448,1851,1851,1851,1851,0
20241122,135900,110735448,1851,1851,1851,1851,0
20241122,135800,110735448,1851,1851,1851,1851,0
20241122,135700,110735448,1851,1851,1851,1851,0
20241122,135600,110735448,1851,1851,1851,1851,0
20241122,135500,110735448,1851,1851,1851,1851,0
20241122,135400,110735448,1851,1851,1851,1851,0
20241122,135300,110735448,1851,1851,1851,1851,0
20241122,135200,110735448,1851,1851,1851,1851,0
20241122,135100,110735448,1851,1851,1851,1851,0
20241122,135000,110735448,1851,1851,1851,1851,1
20241122,134900,110733597,1851,1842,1851,1840,31
20241122,134800,110676506,1851,1851,1851,1851,0
20241122,134700,110676506,1851,1851,1851,1851,0
20241122,134600,110676506,1851,1851,1851,1851,1
20241122,134500,110674655,1844,1844,1844,1843,8120
20241122,134400,95704641,1844,1844,1844,1844,0
20241122,134300,95704641,1844,1844,1844,1844,0
20241122,134200,95704641,1844,1844,1844,1844,0
20241122,134100,95704641,1844,1844,1844,1844,0
20241122,134000,95704641,1844,1844,1844,1844,0
20241122,133900,95704641,1844,1844,1844,1844,0
20241122,133800,95704641,1844,1844,1844,1844,0
20241122,133700,95704641,1844,1844,1844,1844,0
20241122,133600,95704641,1844,1844,1844,1844,0
20241122,133500,95704641,1844,1848,1848,1844,6430
20241122,133400,83840374,1858,1858,1858,1858,0
20241122,133300,83840374,1858,1858,1858,1858,0
20241122,133200,83840374,1858,1858,1858,1858,0
20241122,133100,83840374,1858,1858,1858,1858,0
20241122,133000,83840374,1858,1858,1858,1858,0
20241122,132900,83840374,1858,1858,1858,1858,0
20241122,132800,83840374,1858,1858,1858,1858,0
20241122,132700,83840374,1858,1858,1858,1858,0
20241122,132600,83840374,1858,1858,1858,1858,0
20241122,132500,83840374,1858,1858,1858,1858,3
20241122,132400,83834800,1858,1858,1858,1858,0
20241122,132300,83834800,1858,1858,1858,1858,1
20241122,132200,83832942,1846,1846,1846,1846,0
20241122,132100,83832942,1846,1846,1846,1846,0
20241122,132000,83832942,1846,1846,1846,1846,0
20241122,131900,83832942,1846,1847,1847,1846,1845
20241122,131800,80425457,1848,1849,1849,1848,655
20241122,131700,79214863,1862,1862,1862,1862,0
20241122,131600,79214863,1862,1862,1862,1862,0
20241122,131500,79214863,1862,1862,1862,1862,0
20241122,131400,79214863,1862,1862,1862,1862,0
20241122,131300,79214863,1862,1862,1862,1862,0
20241122,131200,79214863,1862,1862,1862,1862,0
20241122,131100,79214863,1862,1862,1862,1862,0
20241122,131000,79214863,1862,1862,1862,1862,0
20241122,130900,79214863,1862,1862,1862,1862,0
20241122,130800,79214863,1862,1862,1862,1862,0
20241122,130700,79214863,1862,1862,1862,1862,0
20241122,130600,79214863,1862,1862,1862,1862,0
20241122,130500,79214863,1862,1862,1862,1862,0
20241122,130400,79214863,1862,1862,1862,1862,0
20241122,130300,79214863,1862,1862,1862,1862,0
20241122,130200,79214863,1862,1862,1862,1862,0
20241122,130100,79214863,1862,1862,1862,1862,0
20241122,130000,79214863,1862,1849,1862,1849,3
20241122,125900,79209303,1862,1862,1862,1862,0
20241122,125800,79209303,1862,1862,1862,1862,0
20241122,125700,79209303,1862,1862,1862,1862,0
20241122,125600,79209303,1862,1862,1862,1862,6
20241122,125500,79198131,1864,1864,1864,1864,0
20241122,125400,79198131,1864,1864,1864,1864,0
20241122,125300,79198131,1864,1864,1864,1864,0
20241122,125200,79198131,1864,1864,1864,1864,0
20241122,125100,79198131,1864,1864,1864,1864,0
20241122,125000,79198131,1864,1864,1864,1864,0
20241122,124900,79198131,1864,1864,1864,1864,0
20241122,124800,79198131,1864,1864,1864,1864,0
20241122,124700,79198131,1864,1864,1864,1864,0
20241122,124600,79198131,1864,1864,1864,1864,0
20241122,124500,79198131,1864,1864,1864,1864,0
20241122,124400,79198131,1864,1864,1864,1864,0
20241122,124300,79198131,1864,1864,1864,1864,0
20241122,124200,79198131,1864,1864,1864,1864,0
20241122,124100,79198131,1864,1864,1864,1864,0
20241122,124000,79198131,1864,1864,1864,1864,0
20241122,123900,79198131,1864,1864,1864,1864,1
20241122,123800,79196267,1845,1845,1845,1845,0
20241122,123700,79196267,1845,1845,1845,1845,0
20241122,123600,79196267,1845,1845,1845,1845,0
20241122,123500,79196267,1845,1845,1845,1845,0
20241122,123400,79196267,1845,1845,1845,1845,0
20241122,123300,79196267,1845,1845,1845,1845,0
20241122,123200,79196267,1845,1845,1845,1845,0
20241122,123100,79196267,1845,1845,1845,1845,0
20241122,123000,79196267,1845,1845,1845,1845,0
20241122,122900,79196267,1845,1845,1845,1845,0
20241122,122800,79196267,1845,1852,1852,1845,200
20241122,122700,78826660,1865,1865,1865,1865,0
20241122,122600,78826660,1865,1865,1865,1865,0
20241122,122500,78826660,1865,1865,1865,1865,8
20241122,122400,78811740,1865,1864,1865,1864,2
20241122,122300,78808011,1851,1851,1851,1851,1
20241122,122200,78806160,1865,1865,1865,1865,0
20241122,122100,78806160,1865,1865,1865,1865,0
20241122,122000,78806160,1865,1865,1865,1865,0
20241122,121900,78806160,1865,1865,1865,1865,0
20241122,121800,78806160,1865,1865,1865,1865,1
20241122,121700,78804295,1867,1867,1867,1867,0
20241122,121600,78804295,1867,1867,1867,1867,0
20241122,121500,78804295,1867,1867,1867,1867,0
20241122,121400,78804295,1867,1867,1867,1867,0
20241122,121300,78804295,1867,1867,1867,1867,0
20241122,121200,78804295,1867,1867,1867,1867,13
20241122,121100,78780024,1867,1867,1867,1867,2
20241122,121000,78776290,1870,1870,1870,1870,0
20241122,120900,78776290,1870,1870,1870,1870,0
20241122,120800,78776290,1870,1851,1870,1851,210
20241122,120700,78386307,1851,1851,1851,1850,836
20241122,120600,76839387,1851,1851,1851,1851,1023
20241122,120500,74945814,1851,1851,1851,1851,82
20241122,120400,74794032,1851,1851,1851,1851,155
20241122,120300,74507127,1851,1851,1851,1851,0
20241122,120200,74507127,1851,1851,1851,1851,1
20241122,120100,74505276,1847,1847,1847,1847,5
20241122,120000,74496041,1851,1849,1851,1849,560
20241122,115900,73460449,1851,1851,1851,1851,0
20241122,115800,73460449,1851,1851,1851,1851,2
20241122,115700,73456747,1851,1849,1851,1849,1085
20241122,115600,71450161,1850,1850,1850,1850,1154
20241122,115500,69315261,1851,1853,1853,1851,1055
20241122,115400,67361628,1867,1867,1867,1867,0
20241122,115300,67361628,1867,1867,1867,1867,0
20241122,115200,67361628,1867,1867,1867,1867,0
20241122,115100,67361628,1867,1867,1867,1867,0
20241122,115000,67361628,1867,1867,1867,1867,0
20241122,114900,67361628,1867,1867,1867,1867,0
20241122,114800,67361628,1867,1867,1867,1867,0
20241122,114700,67361628,1867,1854,1867,1854,176
20241122,114600,67034336,1854,1854,1854,1854,0
20241122,114500,67034336,1854,1854,1854,1854,0
20241122,114400,67034336,1854,1854,1854,1854,0
20241122,114300,67034336,1854,1854,1854,1854,0
20241122,114200,67034336,1854,1857,1873,1854,684
20241122,114100,65765638,1874,1874,1874,1874,0
20241122,114000,65765638,1874,1874,1874,1874,0
20241122,113900,65765638,1874,1874,1874,1874,0
20241122,113800,65765638,1874,1874,1874,1874,0
20241122,113700,65765638,1874,1874,1874,1874,0
20241122,113600,65765638,1874,1874,1874,1874,0
20241122,113500,65765638,1874,1874,1874,1874,0
20241122,113400,65765638,1874,1874,1874,1874,0
20241122,113300,65765638,1874,1874,1874,1874,0
20241122,113200,65765638,1874,1874,1874,1874,0
20241122,113100,65765638,1874,1874,1874,1874,1
20241122,113000,65763764,1875,1875,1875,1875,0
20241122,112900,65763764,1875,1875,1875,1875,0
20241122,112800,65763764,1875,1875,1875,1875,0
20241122,112700,65763764,1875,1875,1875,1875,0
20241122,112600,65763764,1875,1875,1875,1875,0
20241122,112500,65763764,1875,1875,1875,1875,0
20241122,112400,65763764,1875,1869,1875,1869,200
20241122,112300,65389519,1869,1869,1869,1869,0
20241122,112200,65389519,1869,1869,1869,1869,1
20241122,112100,65387650,1856,1858,1858,1856,2000
20241122,112000,61673800,1875,1875,1875,1875,606
20241122,111900,60537550,1875,1875,1875,1875,0
20241122,111800,60537550,1875,1875,1875,1875,2
20241122,111700,60533800,1858,1859,1859,1858,235
20241122,111600,60097039,1861,1863,1863,1861,572
20241122,111500,59032227,1876,1876,1876,1876,0
20241122,111400,59032227,1876,1876,1876,1876,0
20241122,111300,59032227,1876,1876,1876,1876,0
20241122,111200,59032227,1876,1876,1876,1876,0
20241122,111100,59032227,1876,1876,1876,1876,4
20241122,111000,59024723,1876,1876,1876,1876,0
20241122,110900,59024723,1876,1876,1876,1876,0
20241122,110800,59024723,1876,1876,1876,1876,0
20241122,110700,59024723,1876,1876,1876,1876,0
20241122,110600,59024723,1876,1876,1876,1876,0
20241122,110500,59024723,1876,1876,1876,1876,0
20241122,110400,59024723,1876,1876,1876,1876,0
20241122,110300,59024723,1876,1876,1876,1876,0
20241122,110200,59024723,1876,1876,1876,1876,0
20241122,110100,59024723,1876,1876,1876,1876,0
20241122,110000,59024723,1876,1876,1876,1876,0
20241122,105900,59024723,1876,1876,1876,1876,0
20241122,105800,59024723,1876,1876,1876,1876,0
20241122,105700,59024723,1876,1876,1876,1876,0
20241122,105600,59024723,1876,1876,1876,1876,0
20241122,105500,59024723,1876,1876,1876,1876,0
20241122,105400,59024723,1876,1876,1876,1876,0
20241122,105300,59024723,1876,1876,1876,1876,0
20241122,105200,59024723,1876,1876,1876,1876,0
20241122,105100,59024723,1876,1876,1876,1876,0
20241122,105000,59024723,1876,1876,1876,1876,0
20241122,104900,59024723,1876,1876,1876,1876,0
20241122,104800,59024723,1876,1876,1876,1876,0
20241122,104700,59024723,1876,1876,1876,1876,0
20241122,104600,59024723,1876,1876,1876,1876,0
20241122,104500,59024723,1876,1876,1876,1876,81
20241122,104400,58872767,1876,1876,1876,1876,0
20241122,104300,58872767,1876,1876,1876,1876,0
20241122,104200,58872767,1876,1876,1876,1876,0
20241122,104100,58872767,1876,1876,1876,1876,0
20241122,104000,58872767,1876,1876,1876,1876,0
20241122,103900,58872767,1876,1868,1876,1865,387
20241122,103800,58150555,1868,1868,1868,1868,0
20241122,103700,58150555,1868,1869,1869,1868,556
20241122,103600,57111447,1879,1879,1879,1879,0
20241122,103500,57111447,1879,1879,1879,1879,0
20241122,103400,57111447,1879,1879,1879,1879,0
20241122,103300,57111447,1879,1879,1879,1879,5
20241122,103200,57102052,1879,1879,1879,1879,0
20241122,103100,57102052,1879,1879,1879,1879,0
20241122,103000,57102052,1879,1879,1879,1879,0
20241122,102900,57102052,1879,1879,1879,1879,0
20241122,102800,57102052,1879,1879,1879,1879,0
20241122,102700,57102052,1879,1879,1879,1879,0
20241122,102600,57102052,1879,1879,1879,1879,0
20241122,102500,57102052,1879,1879,1879,1879,12
20241122,102400,57079504,1866,1866,1866,1866,0
20241122,102300,57079504,1866,1866,1866,1866,0
20241122,102200,57079504,1866,1866,1866,1866,0
20241122,102100,57079504,1866,1879,1879,1866,128
20241122,102000,56840630,1880,1880,1880,1880,0
20241122,101900,56840630,1880,1880,1880,1880,0
20241122,101800,56840630,1880,1880,1880,1880,0
20241122,101700,56840630,1880,1880,1880,1880,0
20241122,101600,56840630,1880,1880,1880,1880,0
20241122,101500,56840630,1880,1880,1880,1880,0
20241122,101400,56840630,1880,1880,1880,1880,0
20241122,101300,56840630,1880,1880,1880,1880,0
20241122,101200,56840630,1880,1880,1880,1880,0
20241122,101100,56840630,1880,1880,1880,1880,0
20241122,101000,56840630,1880,1880,1880,1880,0
20241122,100900,56840630,1880,1880,1880,1880,0
20241122,100800,56840630,1880,1880,1880,1880,0
20241122,100700,56840630,1880,1880,1880,1880,0
20241122,100600,56840630,1880,1880,1880,1880,0
20241122,100500,56840630,1880,1880,1880,1880,0
20241122,100400,56840630,1880,1880,1880,1880,0
20241122,100300,56840630,1880,1879,1880,1879,241
20241122,100200,56387592,1879,1879,1879,1879,0
20241122,100100,56387592,1879,1879,1879,1879,0
20241122,100000,56387592,1879,1866,1879,1866,273
20241122,095900,55874639,1879,1879,1879,1879,0
20241122,095800,55874639,1879,1879,1879,1879,0
20241122,095700,55874639,1879,1879,1879,1879,0
20241122,095600,55874639,1879,1879,1879,1879,0
20241122,095500,55874639,1879,1879,1879,1879,0
20241122,095400,55874639,1879,1879,1879,1879,0
20241122,095300,55874639,1879,1879,1879,1879,0
20241122,095200,55874639,1879,1879,1879,1879,0
20241122,095100,55874639,1879,1879,1879,1879,0
20241122,095000,55874639,1879,1875,1879,1875,50
20241122,094900,55780809,1875,1867,1875,1867,159
20241122,094800,55483948,1867,1867,1867,1867,0
20241122,094700,55483948,1867,1867,1867,1867,0
20241122,094600,55483948,1867,1867,1867,1867,188
20241122,094500,55132952,1867,1867,1867,1867,156
20241122,094400,54841700,1875,1874,1875,1874,5
20241122,094300,54832327,1881,1881,1881,1881,50
20241122,094200,54738277,1881,1881,1881,1881,1
20241122,094100,54736396,1882,1882,1882,1882,1
20241122,094000,54734514,1868,1871,1871,1868,5
20241122,093900,54725169,1883,1883,1883,1883,0
20241122,093800,54725169,1883,1883,1883,1883,0
20241122,093700,54725169,1883,1883,1883,1883,0
20241122,093600,54725169,1883,1883,1883,1883,0
20241122,093500,54725169,1883,1868,1883,1868,8
20241122,093400,54710154,1883,1881,1883,1881,29
20241122,093300,54655595,1881,1873,1881,1873,82
20241122,093200,54502001,1884,1884,1884,1884,0
20241122,093100,54502001,1884,1884,1884,1884,0
20241122,093000,54502001,1884,1884,1884,1884,0
20241122,092900,54502001,1884,1884,1884,1884,0
20241122,092800,54502001,1884,1884,1884,1884,0
20241122,092700,54502001,1884,1884,1884,1884,0
20241122,092600,54502001,1884,1884,1884,1884,0
20241122,092500,54502001,1884,1884,1884,1884,0
20241122,092400,54502001,1884,1884,1884,1884,0
20241122,092300,54502001,1884,1884,1884,1884,0
20241122,092200,54502001,1884,1883,1884,1883,100
20241122,092100,54313686,1883,1880,1883,1880,101
20241122,092000,54123754,1884,1884,1884,1884,0
20241122,091900,54123754,1884,1884,1884,1884,0
20241122,091800,54123754,1884,1884,1884,1884,0
20241122,091700,54123754,1884,1884,1884,1884,1
20241122,091600,54121870,1867,1884,1884,1867,802
20241122,091500,52610936,1885,1879,1885,1879,307
20241122,091400,52033084,1879,1879,1879,1874,10
20241122,091300,52014319,1879,1880,1880,1854,16796
20241122,091200,20874484,1880,1859,1880,1859,3448
20241122,091100,14457421,1859,1859,1859,1846,515
20241122,091000,13503822,1859,1859,1859,1859,0
20241122,090900,13503822,1859,1859,1859,1859,0
20241122,090800,13503822,1859,1859,1859,1859,0
20241122,090700,13503822,1859,1859,1859,1859,1
20241122,090600,13501963,1855,1854,1855,1854,2549
20241122,090500,8773751,1855,1855,1855,1855,0
20241122,090400,8773751,1855,1855,1855,1855,0
20241122,090300,8773751,1855,1855,1855,1855,0
20241122,090200,8773751,1855,1855,1855,1855,0
20241122,090100,8773751,1855,1855,1855,1855,0
20241122,090000,8773751,1855,1843,1855,1843,4747