KissMeData/347770/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,212400,62472318,1940,1940,1940,1940,496
20241126,212300,62472318,1940,1940,1940,1940,0
20241126,212200,62472318,1940,1940,1940,1940,0
20241126,212100,62472318,1940,1940,1940,1940,0
20241126,212000,62472318,1940,1940,1940,1940,0
20241126,211900,62472318,1940,1940,1940,1940,0
20241126,211800,62472318,1940,1940,1940,1940,0
20241126,211700,62472318,1940,1940,1940,1940,0
20241126,211600,62472318,1940,1940,1940,1940,0
20241126,211500,62472318,1940,1940,1940,1940,0
20241126,211400,62472318,1940,1940,1940,1940,0
20241126,211300,62472318,1940,1940,1940,1940,0
20241126,211200,62472318,1940,1940,1940,1940,0
20241126,211100,62472318,1940,1940,1940,1940,0
20241126,211000,62472318,1940,1940,1940,1940,0
20241126,210900,62472318,1940,1940,1940,1940,0
20241126,210800,62472318,1940,1940,1940,1940,0
20241126,210700,62472318,1940,1940,1940,1940,0
20241126,210600,62472318,1940,1940,1940,1940,0
20241126,210500,62472318,1940,1940,1940,1940,0
20241126,210400,62472318,1940,1940,1940,1940,0
20241126,210300,62472318,1940,1940,1940,1940,0
20241126,210200,62472318,1940,1940,1940,1940,0
20241126,210100,62472318,1940,1940,1940,1940,0
20241126,210000,62472318,1940,1940,1940,1940,0
20241126,205900,62472318,1940,1940,1940,1940,0
20241126,205800,62472318,1940,1940,1940,1940,0
20241126,205700,62472318,1940,1940,1940,1940,0
20241126,205600,62472318,1940,1940,1940,1940,0
20241126,205500,62472318,1940,1940,1940,1940,0
20241126,205400,62472318,1940,1940,1940,1940,496
20241126,205300,62472318,1940,1940,1940,1940,0
20241126,205200,62472318,1940,1940,1940,1940,0
20241126,205100,62472318,1940,1940,1940,1940,0
20241126,205000,62472318,1940,1940,1940,1940,0
20241126,204900,62472318,1940,1940,1940,1940,0
20241126,204800,62472318,1940,1940,1940,1940,0
20241126,204700,62472318,1940,1940,1940,1940,0
20241126,204600,62472318,1940,1940,1940,1940,0
20241126,204500,62472318,1940,1940,1940,1940,0
20241126,204400,62472318,1940,1940,1940,1940,0
20241126,204300,62472318,1940,1940,1940,1940,0
20241126,204200,62472318,1940,1940,1940,1940,0
20241126,204100,62472318,1940,1940,1940,1940,0
20241126,204000,62472318,1940,1940,1940,1940,0
20241126,203900,62472318,1940,1940,1940,1940,0
20241126,203800,62472318,1940,1940,1940,1940,0
20241126,203700,62472318,1940,1940,1940,1940,0
20241126,203600,62472318,1940,1940,1940,1940,0
20241126,203500,62472318,1940,1940,1940,1940,0
20241126,203400,62472318,1940,1940,1940,1940,0
20241126,203300,62472318,1940,1940,1940,1940,0
20241126,203200,62472318,1940,1940,1940,1940,0
20241126,203100,62472318,1940,1940,1940,1940,0
20241126,203000,62472318,1940,1940,1940,1940,0
20241126,202900,62472318,1940,1940,1940,1940,0
20241126,202800,62472318,1940,1940,1940,1940,0
20241126,202700,62472318,1940,1940,1940,1940,0
20241126,202600,62472318,1940,1940,1940,1940,0
20241126,202500,62472318,1940,1940,1940,1940,0
20241126,202400,62472318,1940,1940,1940,1940,496
20241126,202300,62472318,1940,1940,1940,1940,0
20241126,202200,62472318,1940,1940,1940,1940,0
20241126,202100,62472318,1940,1940,1940,1940,0
20241126,202000,62472318,1940,1940,1940,1940,0
20241126,201900,62472318,1940,1940,1940,1940,0
20241126,201800,62472318,1940,1940,1940,1940,0
20241126,201700,62472318,1940,1940,1940,1940,0
20241126,201600,62472318,1940,1940,1940,1940,0
20241126,201500,62472318,1940,1940,1940,1940,0
20241126,201400,62472318,1940,1940,1940,1940,0
20241126,201300,62472318,1940,1940,1940,1940,0
20241126,201200,62472318,1940,1940,1940,1940,0
20241126,201100,62472318,1940,1940,1940,1940,0
20241126,201000,62472318,1940,1940,1940,1940,0
20241126,200900,62472318,1940,1940,1940,1940,0
20241126,200800,62472318,1940,1940,1940,1940,0
20241126,200700,62472318,1940,1940,1940,1940,0
20241126,200600,62472318,1940,1940,1940,1940,0
20241126,200500,62472318,1940,1940,1940,1940,0
20241126,200400,62472318,1940,1940,1940,1940,0
20241126,200300,62472318,1940,1940,1940,1940,0
20241126,200200,62472318,1940,1940,1940,1940,0
20241126,200100,62472318,1940,1940,1940,1940,0
20241126,200000,62472318,1940,1940,1940,1940,0
20241126,195900,62472318,1940,1940,1940,1940,0
20241126,195800,62472318,1940,1940,1940,1940,0
20241126,195700,62472318,1940,1940,1940,1940,0
20241126,195600,62472318,1940,1940,1940,1940,0
20241126,195500,62472318,1940,1940,1940,1940,0
20241126,195400,62472318,1940,1940,1940,1940,496
20241126,195300,62472318,1940,1940,1940,1940,0
20241126,195200,62472318,1940,1940,1940,1940,0
20241126,195100,62472318,1940,1940,1940,1940,0
20241126,195000,62472318,1940,1940,1940,1940,0
20241126,194900,62472318,1940,1940,1940,1940,0
20241126,194800,62472318,1940,1940,1940,1940,0
20241126,194700,62472318,1940,1940,1940,1940,0
20241126,194600,62472318,1940,1940,1940,1940,0
20241126,194500,62472318,1940,1940,1940,1940,0
20241126,194400,62472318,1940,1940,1940,1940,0
20241126,194300,62472318,1940,1940,1940,1940,0
20241126,194200,62472318,1940,1940,1940,1940,0
20241126,194100,62472318,1940,1940,1940,1940,0
20241126,194000,62472318,1940,1940,1940,1940,0
20241126,193900,62472318,1940,1940,1940,1940,0
20241126,193800,62472318,1940,1940,1940,1940,0
20241126,193700,62472318,1940,1940,1940,1940,0
20241126,193600,62472318,1940,1940,1940,1940,0
20241126,193500,62472318,1940,1940,1940,1940,0
20241126,193400,62472318,1940,1940,1940,1940,0
20241126,193300,62472318,1940,1940,1940,1940,0
20241126,193200,62472318,1940,1940,1940,1940,0
20241126,193100,62472318,1940,1940,1940,1940,0
20241126,193000,62472318,1940,1940,1940,1940,0
20241126,192900,62472318,1940,1940,1940,1940,0
20241126,192800,62472318,1940,1940,1940,1940,0
20241126,192700,62472318,1940,1940,1940,1940,0
20241126,192600,62472318,1940,1940,1940,1940,0
20241126,192500,62472318,1940,1940,1940,1940,0
20241126,192400,62472318,1940,1940,1940,1940,496
20241126,192300,62472318,1940,1940,1940,1940,0
20241126,192200,62472318,1940,1940,1940,1940,0
20241126,192100,62472318,1940,1940,1940,1940,0
20241126,192000,62472318,1940,1940,1940,1940,0
20241126,191900,62472318,1940,1940,1940,1940,0
20241126,191800,62472318,1940,1940,1940,1940,0
20241126,191700,62472318,1940,1940,1940,1940,0
20241126,191600,62472318,1940,1940,1940,1940,0
20241126,191500,62472318,1940,1940,1940,1940,0
20241126,191400,62472318,1940,1940,1940,1940,0
20241126,191300,62472318,1940,1940,1940,1940,0
20241126,191200,62472318,1940,1940,1940,1940,0
20241126,191100,62472318,1940,1940,1940,1940,0
20241126,191000,62472318,1940,1940,1940,1940,0
20241126,190900,62472318,1940,1940,1940,1940,0
20241126,190800,62472318,1940,1940,1940,1940,0
20241126,190700,62472318,1940,1940,1940,1940,0
20241126,190600,62472318,1940,1940,1940,1940,0
20241126,190500,62472318,1940,1940,1940,1940,0
20241126,190400,62472318,1940,1940,1940,1940,0
20241126,190300,62472318,1940,1940,1940,1940,0
20241126,190200,62472318,1940,1940,1940,1940,0
20241126,190100,62472318,1940,1940,1940,1940,0
20241126,190000,62472318,1940,1940,1940,1940,0
20241126,185900,62472318,1940,1940,1940,1940,0
20241126,185800,62472318,1940,1940,1940,1940,0
20241126,185700,62472318,1940,1940,1940,1940,0
20241126,185600,62472318,1940,1940,1940,1940,0
20241126,185500,62472318,1940,1940,1940,1940,0
20241126,185400,62472318,1940,1940,1940,1940,496
20241126,185300,62472318,1940,1940,1940,1940,0
20241126,185200,62472318,1940,1940,1940,1940,0
20241126,185100,62472318,1940,1940,1940,1940,0
20241126,185000,62472318,1940,1940,1940,1940,0
20241126,184900,62472318,1940,1940,1940,1940,0
20241126,184800,62472318,1940,1940,1940,1940,0
20241126,184700,62472318,1940,1940,1940,1940,0
20241126,184600,62472318,1940,1940,1940,1940,0
20241126,184500,62472318,1940,1940,1940,1940,0
20241126,184400,62472318,1940,1940,1940,1940,0
20241126,184300,62472318,1940,1940,1940,1940,0
20241126,184200,62472318,1940,1940,1940,1940,0
20241126,184100,62472318,1940,1940,1940,1940,0
20241126,184000,62472318,1940,1940,1940,1940,0
20241126,183900,62472318,1940,1940,1940,1940,0
20241126,183800,62472318,1940,1940,1940,1940,0
20241126,183700,62472318,1940,1940,1940,1940,0
20241126,183600,62472318,1940,1940,1940,1940,0
20241126,183500,62472318,1940,1940,1940,1940,0
20241126,183400,62472318,1940,1940,1940,1940,0
20241126,183300,62472318,1940,1940,1940,1940,0
20241126,183200,62472318,1940,1940,1940,1940,0
20241126,183100,62472318,1940,1940,1940,1940,0
20241126,183000,62472318,1940,1940,1940,1940,0
20241126,182900,62472318,1940,1940,1940,1940,0
20241126,182800,62472318,1940,1940,1940,1940,0
20241126,182700,62472318,1940,1940,1940,1940,0
20241126,182600,62472318,1940,1940,1940,1940,0
20241126,182500,62472318,1940,1940,1940,1940,0
20241126,182400,62472318,1940,1940,1940,1940,496
20241126,182300,62472318,1940,1940,1940,1940,0
20241126,182200,62472318,1940,1940,1940,1940,0
20241126,182100,62472318,1940,1940,1940,1940,0
20241126,182000,62472318,1940,1940,1940,1940,0
20241126,181900,62472318,1940,1940,1940,1940,0
20241126,181800,62472318,1940,1940,1940,1940,0
20241126,181700,62472318,1940,1940,1940,1940,0
20241126,181600,62472318,1940,1940,1940,1940,0
20241126,181500,62472318,1940,1940,1940,1940,0
20241126,181400,62472318,1940,1940,1940,1940,0
20241126,181300,62472318,1940,1940,1940,1940,0
20241126,181200,62472318,1940,1940,1940,1940,0
20241126,181100,62472318,1940,1940,1940,1940,0
20241126,181000,62472318,1940,1940,1940,1940,0
20241126,180900,62472318,1940,1940,1940,1940,0
20241126,180800,62472318,1940,1940,1940,1940,0
20241126,180700,62472318,1940,1940,1940,1940,0
20241126,180600,62472318,1940,1940,1940,1940,0
20241126,180500,62472318,1940,1940,1940,1940,0
20241126,180400,62472318,1940,1940,1940,1940,0
20241126,180300,62472318,1940,1940,1940,1940,0
20241126,180200,62472318,1940,1940,1940,1940,0
20241126,180100,62472318,1940,1940,1940,1940,0
20241126,180000,62472318,1940,1940,1940,1940,0
20241126,175900,62472318,1940,1940,1940,1940,0
20241126,175800,62472318,1940,1940,1940,1940,0
20241126,175700,62472318,1940,1940,1940,1940,0
20241126,175600,62472318,1940,1940,1940,1940,0
20241126,175500,62472318,1940,1940,1940,1940,0
20241126,175400,62472318,1940,1940,1940,1940,496
20241126,175300,62472318,1940,1940,1940,1940,0
20241126,175200,62472318,1940,1940,1940,1940,0
20241126,175100,62472318,1940,1940,1940,1940,0
20241126,175000,62472318,1940,1940,1940,1940,0
20241126,174900,62472318,1940,1940,1940,1940,0
20241126,174800,62472318,1940,1940,1940,1940,0
20241126,174700,62472318,1940,1940,1940,1940,0
20241126,174600,62472318,1940,1940,1940,1940,0
20241126,174500,62472318,1940,1940,1940,1940,0
20241126,174400,62472318,1940,1940,1940,1940,0
20241126,174300,62472318,1940,1940,1940,1940,0
20241126,174200,62472318,1940,1940,1940,1940,0
20241126,174100,62472318,1940,1940,1940,1940,0
20241126,174000,62472318,1940,1940,1940,1940,0
20241126,173900,62472318,1940,1940,1940,1940,0
20241126,173800,62472318,1940,1940,1940,1940,0
20241126,173700,62472318,1940,1940,1940,1940,0
20241126,173600,62472318,1940,1940,1940,1940,0
20241126,173500,62472318,1940,1940,1940,1940,0
20241126,173400,62472318,1940,1940,1940,1940,0
20241126,173300,62472318,1940,1940,1940,1940,0
20241126,173200,62472318,1940,1940,1940,1940,0
20241126,173100,62472318,1940,1940,1940,1940,0
20241126,173000,62472318,1940,1940,1940,1940,0
20241126,172900,62472318,1940,1940,1940,1940,0
20241126,172800,62472318,1940,1940,1940,1940,0
20241126,172700,62472318,1940,1940,1940,1940,0
20241126,172600,62472318,1940,1940,1940,1940,0
20241126,172500,62472318,1940,1940,1940,1940,0
20241126,172400,62472318,1940,1940,1940,1940,496
20241126,172300,62472318,1940,1940,1940,1940,0
20241126,172200,62472318,1940,1940,1940,1940,0
20241126,172100,62472318,1940,1940,1940,1940,0
20241126,172000,62472318,1940,1940,1940,1940,0
20241126,171900,62472318,1940,1940,1940,1940,0
20241126,171800,62472318,1940,1940,1940,1940,0
20241126,171700,62472318,1940,1940,1940,1940,0
20241126,171600,62472318,1940,1940,1940,1940,0
20241126,171500,62472318,1940,1940,1940,1940,0
20241126,171400,62472318,1940,1940,1940,1940,0
20241126,171300,62472318,1940,1940,1940,1940,0
20241126,171200,62472318,1940,1940,1940,1940,0
20241126,171100,62472318,1940,1940,1940,1940,0
20241126,171000,62472318,1940,1940,1940,1940,0
20241126,170900,62472318,1940,1940,1940,1940,0
20241126,170800,62472318,1940,1940,1940,1940,0
20241126,170700,62472318,1940,1940,1940,1940,0
20241126,170600,62472318,1940,1940,1940,1940,0
20241126,170500,62472318,1940,1940,1940,1940,0
20241126,170400,62472318,1940,1940,1940,1940,0
20241126,170300,62472318,1940,1940,1940,1940,0
20241126,170200,62472318,1940,1940,1940,1940,0
20241126,170100,62472318,1940,1940,1940,1940,0
20241126,170000,62472318,1940,1940,1940,1940,0
20241126,165900,62472318,1940,1940,1940,1940,0
20241126,165800,62472318,1940,1940,1940,1940,0
20241126,165700,62472318,1940,1940,1940,1940,0
20241126,165600,62472318,1940,1940,1940,1940,0
20241126,165500,62472318,1940,1940,1940,1940,0
20241126,165400,62472318,1940,1940,1940,1940,496
20241126,165300,62472318,1940,1940,1940,1940,0
20241126,165200,62472318,1940,1940,1940,1940,0
20241126,165100,62472318,1940,1940,1940,1940,0
20241126,165000,62472318,1940,1940,1940,1940,0
20241126,164900,62472318,1940,1940,1940,1940,0
20241126,164800,62472318,1940,1940,1940,1940,0
20241126,164700,62472318,1940,1940,1940,1940,0
20241126,164600,62472318,1940,1940,1940,1940,0
20241126,164500,62472318,1940,1940,1940,1940,0
20241126,164400,62472318,1940,1940,1940,1940,0
20241126,164300,62472318,1940,1940,1940,1940,0
20241126,164200,62472318,1940,1940,1940,1940,0
20241126,164100,62472318,1940,1940,1940,1940,0
20241126,164000,62472318,1940,1940,1940,1940,0
20241126,163900,62472318,1940,1940,1940,1940,0
20241126,163800,62472318,1940,1940,1940,1940,0
20241126,163700,62472318,1940,1940,1940,1940,0
20241126,163600,62472318,1940,1940,1940,1940,0
20241126,163500,62472318,1940,1940,1940,1940,0
20241126,163400,62472318,1940,1940,1940,1940,0
20241126,163300,62472318,1940,1940,1940,1940,0
20241126,163200,62472318,1940,1940,1940,1940,0
20241126,163100,62472318,1940,1940,1940,1940,0
20241126,163000,62472318,1940,1940,1940,1940,0
20241126,162900,62472318,1940,1940,1940,1940,0
20241126,162800,62472318,1940,1940,1940,1940,0
20241126,162700,62472318,1940,1940,1940,1940,0
20241126,162600,62472318,1940,1940,1940,1940,0
20241126,162500,62472318,1940,1940,1940,1940,0
20241126,162400,62472318,1940,1940,1940,1940,496
20241126,162300,62472318,1940,1940,1940,1940,0
20241126,162200,62472318,1940,1940,1940,1940,0
20241126,162100,62472318,1940,1940,1940,1940,0
20241126,162000,62472318,1940,1940,1940,1940,0
20241126,161900,62472318,1940,1940,1940,1940,0
20241126,161800,62472318,1940,1940,1940,1940,0
20241126,161700,62472318,1940,1940,1940,1940,0
20241126,161600,62472318,1940,1940,1940,1940,0
20241126,161500,62472318,1940,1940,1940,1940,0
20241126,161400,62472318,1940,1940,1940,1940,0
20241126,161300,62472318,1940,1940,1940,1940,0
20241126,161200,62472318,1940,1940,1940,1940,0
20241126,161100,62472318,1940,1940,1940,1940,0
20241126,161000,62472318,1940,1940,1940,1940,0
20241126,160900,62472318,1940,1940,1940,1940,0
20241126,160800,62472318,1940,1940,1940,1940,0
20241126,160700,62472318,1940,1940,1940,1940,0
20241126,160600,62472318,1940,1940,1940,1940,0
20241126,160500,62472318,1940,1940,1940,1940,0
20241126,160400,62472318,1940,1940,1940,1940,0
20241126,160300,62472318,1940,1940,1940,1940,0
20241126,160200,62472318,1940,1940,1940,1940,0
20241126,160100,62472318,1940,1940,1940,1940,0
20241126,160000,62472318,1940,1940,1940,1940,0
20241126,155900,62472318,1940,1940,1940,1940,0
20241126,155800,62472318,1940,1940,1940,1940,0
20241126,155700,62472318,1940,1940,1940,1940,0
20241126,155600,62472318,1940,1940,1940,1940,0
20241126,155500,62472318,1940,1940,1940,1940,0
20241126,155400,62472318,1940,1940,1940,1940,496
20241126,155300,62472318,1940,1940,1940,1940,0
20241126,155200,62472318,1940,1940,1940,1940,0
20241126,155100,62472318,1940,1940,1940,1940,0
20241126,155000,62472318,1940,1940,1940,1940,0
20241126,154900,62472318,1940,1940,1940,1940,0
20241126,154800,62472318,1940,1940,1940,1940,0
20241126,154700,62472318,1940,1940,1940,1940,0
20241126,154600,62472318,1940,1940,1940,1940,0
20241126,154500,62472318,1940,1940,1940,1940,0
20241126,154400,62472318,1940,1940,1940,1940,0
20241126,154300,62472318,1940,1940,1940,1940,0
20241126,154200,62472318,1940,1940,1940,1940,0
20241126,154100,62472318,1940,1940,1940,1940,0
20241126,154000,62472318,1940,1940,1940,1940,0
20241126,153900,62472318,1940,1940,1940,1940,0
20241126,153800,62472318,1940,1940,1940,1940,0
20241126,153700,62472318,1940,1940,1940,1940,0
20241126,153600,62472318,1940,1940,1940,1940,0
20241126,153500,62472318,1940,1940,1940,1940,0
20241126,153400,62472318,1940,1940,1940,1940,0
20241126,153300,62472318,1940,1940,1940,1940,0
20241126,153200,62472318,1940,1940,1940,1940,0
20241126,153100,62472318,1940,1940,1940,1940,0
20241126,153000,62472318,1940,1940,1940,1940,496
20241126,152900,61510078,1940,1940,1940,1940,0
20241126,152800,61510078,1940,1940,1940,1940,0
20241126,152700,61510078,1940,1940,1940,1940,0
20241126,152600,61510078,1940,1940,1940,1940,0
20241126,152500,61510078,1940,1940,1940,1940,0
20241126,152400,61510078,1940,1940,1940,1940,0
20241126,152300,61510078,1940,1940,1940,1940,0
20241126,152200,61510078,1940,1940,1940,1940,0
20241126,152100,61510078,1940,1940,1940,1940,0
20241126,152000,61510078,1940,1940,1940,1940,0
20241126,151900,61510078,1940,1940,1940,1940,4
20241126,151800,61502318,1940,1931,1940,1931,543
20241126,151700,60453008,1932,1932,1932,1932,1
20241126,151600,60451076,1932,1930,1933,1930,30
20241126,151500,60393157,1930,1930,1930,1930,2
20241126,151400,60389297,1930,1930,1930,1930,79
20241126,151300,60236827,1930,1930,1930,1930,0
20241126,151200,60236827,1930,1922,1930,1922,1658
20241126,151100,57045176,1919,1914,1919,1914,741
20241126,151000,55623379,1914,1914,1914,1914,0
20241126,150900,55623379,1914,1914,1914,1914,2
20241126,150800,55619551,1915,1905,1915,1905,150
20241126,150700,55332434,1905,1905,1905,1905,0
20241126,150600,55332434,1905,1906,1906,1905,21
20241126,150500,55292418,1900,1900,1900,1900,10
20241126,150400,55273418,1906,1906,1906,1906,1
20241126,150300,55271512,1905,1905,1905,1905,538
20241126,150200,54246622,1906,1906,1906,1906,0
20241126,150100,54246622,1906,1906,1906,1906,0
20241126,150000,54246622,1906,1906,1906,1906,0
20241126,145900,54246622,1906,1906,1906,1906,1
20241126,145800,54244716,1899,1899,1899,1899,10
20241126,145700,54225726,1909,1909,1909,1909,0
20241126,145600,54225726,1909,1898,1909,1898,200
20241126,145500,53846027,1897,1897,1897,1897,11
20241126,145400,53825160,1913,1913,1913,1913,0
20241126,145300,53825160,1913,1913,1913,1913,0
20241126,145200,53825160,1913,1913,1913,1913,0
20241126,145100,53825160,1913,1913,1913,1913,0
20241126,145000,53825160,1913,1913,1913,1913,0
20241126,144900,53825160,1913,1913,1913,1913,0
20241126,144800,53825160,1913,1913,1913,1913,0
20241126,144700,53825160,1913,1913,1913,1913,0
20241126,144600,53825160,1913,1913,1913,1913,0
20241126,144500,53825160,1913,1913,1913,1913,0
20241126,144400,53825160,1913,1907,1913,1907,3
20241126,144300,53819430,1904,1904,1904,1904,526
20241126,144200,52817926,1904,1904,1904,1904,0
20241126,144100,52817926,1904,1904,1904,1904,0
20241126,144000,52817926,1904,1904,1904,1904,0
20241126,143900,52817926,1904,1890,1904,1890,1574
20241126,143800,49829179,1889,1889,1889,1889,0
20241126,143700,49829179,1889,1879,1889,1879,500
20241126,143600,48886840,1879,1879,1879,1879,0
20241126,143500,48886840,1879,1879,1879,1879,0
20241126,143400,48886840,1879,1879,1879,1879,0
20241126,143300,48886840,1879,1879,1879,1879,0
20241126,143200,48886840,1879,1879,1879,1879,0
20241126,143100,48886840,1879,1879,1879,1879,0
20241126,143000,48886840,1879,1879,1879,1879,0
20241126,142900,48886840,1879,1879,1879,1879,0
20241126,142800,48886840,1879,1879,1879,1879,0
20241126,142700,48886840,1879,1879,1879,1879,0
20241126,142600,48886840,1879,1879,1879,1879,0
20241126,142500,48886840,1879,1879,1879,1879,0
20241126,142400,48886840,1879,1879,1879,1879,21
20241126,142300,48847381,1878,1878,1878,1878,129
20241126,142200,48605119,1878,1878,1878,1878,0
20241126,142100,48605119,1878,1878,1878,1878,0
20241126,142000,48605119,1878,1878,1878,1878,1
20241126,141900,48603241,1867,1867,1867,1867,0
20241126,141800,48603241,1867,1867,1867,1867,0
20241126,141700,48603241,1867,1867,1867,1867,10
20241126,141600,48584571,1878,1878,1878,1878,0
20241126,141500,48584571,1878,1878,1878,1878,0
20241126,141400,48584571,1878,1878,1878,1878,0
20241126,141300,48584571,1878,1878,1878,1878,0
20241126,141200,48584571,1878,1878,1878,1878,200
20241126,141100,48208971,1878,1878,1878,1878,0
20241126,141000,48208971,1878,1878,1878,1878,0
20241126,140900,48208971,1878,1878,1878,1878,0
20241126,140800,48208971,1878,1878,1878,1878,0
20241126,140700,48208971,1878,1878,1878,1878,0
20241126,140600,48208971,1878,1878,1878,1878,0
20241126,140500,48208971,1878,1878,1878,1878,0
20241126,140400,48208971,1878,1878,1878,1878,0
20241126,140300,48208971,1878,1878,1878,1878,0
20241126,140200,48208971,1878,1878,1878,1878,0
20241126,140100,48208971,1878,1878,1878,1878,0
20241126,140000,48208971,1878,1878,1878,1878,0
20241126,135900,48208971,1878,1878,1878,1878,0
20241126,135800,48208971,1878,1878,1878,1878,0
20241126,135700,48208971,1878,1878,1878,1878,0
20241126,135600,48208971,1878,1878,1878,1878,0
20241126,135500,48208971,1878,1878,1878,1878,0
20241126,135400,48208971,1878,1878,1878,1878,0
20241126,135300,48208971,1878,1878,1878,1878,0
20241126,135200,48208971,1878,1878,1878,1878,0
20241126,135100,48208971,1878,1878,1878,1878,0
20241126,135000,48208971,1878,1878,1878,1878,0
20241126,134900,48208971,1878,1878,1878,1878,0
20241126,134800,48208971,1878,1878,1878,1878,0
20241126,134700,48208971,1878,1878,1878,1878,0
20241126,134600,48208971,1878,1878,1878,1878,0
20241126,134500,48208971,1878,1878,1878,1878,0
20241126,134400,48208971,1878,1878,1878,1878,0
20241126,134300,48208971,1878,1878,1878,1878,0
20241126,134200,48208971,1878,1878,1878,1878,0
20241126,134100,48208971,1878,1878,1878,1878,0
20241126,134000,48208971,1878,1878,1878,1878,0
20241126,133900,48208971,1878,1878,1878,1878,0
20241126,133800,48208971,1878,1878,1878,1878,0
20241126,133700,48208971,1878,1878,1878,1878,0
20241126,133600,48208971,1878,1878,1878,1878,0
20241126,133500,48208971,1878,1878,1878,1878,1
20241126,133400,48207093,1866,1869,1869,1866,600
20241126,133300,47086836,1878,1878,1878,1878,0
20241126,133200,47086836,1878,1878,1878,1878,0
20241126,133100,47086836,1878,1878,1878,1878,0
20241126,133000,47086836,1878,1878,1878,1878,0
20241126,132900,47086836,1878,1878,1878,1878,0
20241126,132800,47086836,1878,1878,1878,1878,0
20241126,132700,47086836,1878,1878,1878,1878,0
20241126,132600,47086836,1878,1878,1878,1878,0
20241126,132500,47086836,1878,1878,1878,1878,0
20241126,132400,47086836,1878,1878,1878,1878,0
20241126,132300,47086836,1878,1878,1878,1878,0
20241126,132200,47086836,1878,1878,1878,1878,0
20241126,132100,47086836,1878,1878,1878,1878,109
20241126,132000,46882134,1878,1878,1878,1878,0
20241126,131900,46882134,1878,1878,1878,1878,0
20241126,131800,46882134,1878,1878,1878,1878,0
20241126,131700,46882134,1878,1878,1878,1878,0
20241126,131600,46882134,1878,1878,1878,1878,2
20241126,131500,46878378,1878,1878,1878,1878,0
20241126,131400,46878378,1878,1878,1878,1878,3
20241126,131300,46872744,1878,1878,1878,1878,26
20241126,131200,46823916,1879,1879,1879,1879,0
20241126,131100,46823916,1879,1879,1879,1879,0
20241126,131000,46823916,1879,1879,1879,1879,0
20241126,130900,46823916,1879,1878,1879,1878,2
20241126,130800,46820159,1879,1879,1879,1879,0
20241126,130700,46820159,1879,1878,1879,1878,2
20241126,130600,46816402,1878,1878,1878,1878,259
20241126,130500,46330000,1878,1878,1878,1878,0
20241126,130400,46330000,1878,1878,1878,1878,0
20241126,130300,46330000,1878,1878,1878,1878,0
20241126,130200,46330000,1878,1878,1878,1878,0
20241126,130100,46330000,1878,1878,1878,1878,0
20241126,130000,46330000,1878,1878,1878,1878,0
20241126,125900,46330000,1878,1878,1878,1878,0
20241126,125800,46330000,1878,1878,1878,1878,0
20241126,125700,46330000,1878,1878,1878,1878,0
20241126,125600,46330000,1878,1878,1878,1878,0
20241126,125500,46330000,1878,1878,1878,1878,0
20241126,125400,46330000,1878,1878,1878,1878,0
20241126,125300,46330000,1878,1878,1878,1878,0
20241126,125200,46330000,1878,1878,1878,1878,0
20241126,125100,46330000,1878,1878,1878,1878,3
20241126,125000,46324366,1878,1878,1878,1878,0
20241126,124900,46324366,1878,1878,1878,1878,0
20241126,124800,46324366,1878,1878,1878,1878,0
20241126,124700,46324366,1878,1878,1878,1878,0
20241126,124600,46324366,1878,1878,1878,1878,0
20241126,124500,46324366,1878,1878,1878,1878,0
20241126,124400,46324366,1878,1878,1878,1878,0
20241126,124300,46324366,1878,1878,1878,1878,0
20241126,124200,46324366,1878,1878,1878,1878,0
20241126,124100,46324366,1878,1878,1878,1878,0
20241126,124000,46324366,1878,1878,1878,1878,0
20241126,123900,46324366,1878,1878,1878,1878,0
20241126,123800,46324366,1878,1878,1878,1878,0
20241126,123700,46324366,1878,1878,1878,1878,0
20241126,123600,46324366,1878,1878,1878,1878,8
20241126,123500,46309342,1878,1878,1878,1878,0
20241126,123400,46309342,1878,1878,1878,1878,0
20241126,123300,46309342,1878,1878,1878,1878,2
20241126,123200,46305586,1878,1878,1878,1878,0
20241126,123100,46305586,1878,1878,1878,1878,0
20241126,123000,46305586,1878,1867,1878,1867,109
20241126,122900,46101984,1867,1871,1871,1867,1573
20241126,122800,43162483,1877,1877,1877,1877,0
20241126,122700,43162483,1877,1877,1877,1877,0
20241126,122600,43162483,1877,1877,1877,1877,0
20241126,122500,43162483,1877,1877,1877,1877,0
20241126,122400,43162483,1877,1877,1877,1877,0
20241126,122300,43162483,1877,1877,1877,1877,0
20241126,122200,43162483,1877,1877,1877,1877,0
20241126,122100,43162483,1877,1877,1877,1877,0
20241126,122000,43162483,1877,1877,1877,1877,0
20241126,121900,43162483,1877,1877,1877,1877,0
20241126,121800,43162483,1877,1877,1877,1877,0
20241126,121700,43162483,1877,1877,1877,1877,0
20241126,121600,43162483,1877,1877,1877,1877,0
20241126,121500,43162483,1877,1877,1877,1877,0
20241126,121400,43162483,1877,1877,1877,1877,0
20241126,121300,43162483,1877,1877,1877,1877,0
20241126,121200,43162483,1877,1877,1877,1877,0
20241126,121100,43162483,1877,1877,1877,1877,0
20241126,121000,43162483,1877,1877,1877,1877,5
20241126,120900,43153098,1876,1876,1876,1876,4
20241126,120800,43145594,1875,1871,1875,1871,4080
20241126,120700,35507969,1870,1870,1870,1870,0
20241126,120600,35507969,1870,1870,1870,1870,0
20241126,120500,35507969,1870,1871,1871,1870,20
20241126,120400,35470559,1872,1872,1872,1872,10
20241126,120300,35451839,1873,1873,1873,1873,10
20241126,120200,35433109,1878,1878,1878,1878,0
20241126,120100,35433109,1878,1878,1878,1878,0
20241126,120000,35433109,1878,1878,1878,1878,0
20241126,115900,35433109,1878,1878,1878,1878,2
20241126,115800,35429353,1878,1878,1878,1878,0
20241126,115700,35429353,1878,1878,1878,1878,0
20241126,115600,35429353,1878,1875,1878,1867,129
20241126,115500,35188387,1878,1878,1878,1878,0
20241126,115400,35188387,1878,1878,1878,1878,0
20241126,115300,35188387,1878,1878,1878,1878,0
20241126,115200,35188387,1878,1878,1878,1878,0
20241126,115100,35188387,1878,1878,1878,1878,0
20241126,115000,35188387,1878,1878,1878,1878,0
20241126,114900,35188387,1878,1878,1878,1878,0
20241126,114800,35188387,1878,1878,1878,1878,0
20241126,114700,35188387,1878,1878,1878,1878,0
20241126,114600,35188387,1878,1878,1878,1878,0
20241126,114500,35188387,1878,1878,1878,1878,0
20241126,114400,35188387,1878,1878,1878,1878,0
20241126,114300,35188387,1878,1878,1878,1878,0
20241126,114200,35188387,1878,1878,1878,1878,0
20241126,114100,35188387,1878,1878,1878,1878,0
20241126,114000,35188387,1878,1878,1878,1878,0
20241126,113900,35188387,1878,1878,1878,1878,1
20241126,113800,35186509,1878,1878,1878,1878,5
20241126,113700,35177119,1878,1878,1878,1878,0
20241126,113600,35177119,1878,1870,1878,1863,6205
20241126,113500,23604504,1880,1880,1880,1880,0
20241126,113400,23604504,1880,1880,1880,1880,0
20241126,113300,23604504,1880,1880,1880,1880,0
20241126,113200,23604504,1880,1880,1880,1880,0
20241126,113100,23604504,1880,1880,1880,1880,0
20241126,113000,23604504,1880,1880,1880,1880,0
20241126,112900,23604504,1880,1880,1880,1880,0
20241126,112800,23604504,1880,1880,1880,1880,0
20241126,112700,23604504,1880,1880,1880,1880,2
20241126,112600,23600744,1870,1870,1870,1870,187
20241126,112500,23251054,1880,1880,1880,1880,0
20241126,112400,23251054,1880,1880,1880,1880,0
20241126,112300,23251054,1880,1880,1880,1880,0
20241126,112200,23251054,1880,1880,1880,1880,0
20241126,112100,23251054,1880,1880,1880,1880,0
20241126,112000,23251054,1880,1880,1880,1880,0
20241126,111900,23251054,1880,1875,1880,1875,73
20241126,111800,23113956,1874,1874,1874,1874,0
20241126,111700,23113956,1874,1864,1874,1864,400
20241126,111600,22366356,1864,1874,1874,1864,201
20241126,111500,21991682,1874,1874,1874,1874,0
20241126,111400,21991682,1874,1874,1874,1874,0
20241126,111300,21991682,1874,1874,1874,1874,0
20241126,111200,21991682,1874,1874,1874,1874,5
20241126,111100,21982312,1878,1878,1878,1878,0
20241126,111000,21982312,1878,1878,1878,1878,0
20241126,110900,21982312,1878,1878,1878,1878,0
20241126,110800,21982312,1878,1878,1878,1878,0
20241126,110700,21982312,1878,1878,1878,1878,0
20241126,110600,21982312,1878,1878,1878,1878,0
20241126,110500,21982312,1878,1878,1878,1878,0
20241126,110400,21982312,1878,1878,1878,1878,0
20241126,110300,21982312,1878,1878,1878,1878,0
20241126,110200,21982312,1878,1864,1878,1864,1201
20241126,110100,19743634,1880,1880,1880,1880,0
20241126,110000,19743634,1880,1880,1880,1880,0
20241126,105900,19743634,1880,1875,1880,1875,101
20241126,105800,19554014,1863,1866,1866,1863,900
20241126,105700,17875763,1875,1875,1875,1875,0
20241126,105600,17875763,1875,1867,1875,1867,2020
20241126,105500,14104343,1867,1867,1867,1867,448
20241126,105400,13267927,1867,1867,1867,1867,0
20241126,105300,13267927,1867,1868,1877,1867,1270
20241126,105200,10896156,1878,1868,1878,1868,2
20241126,105100,10892410,1868,1868,1868,1868,0
20241126,105000,10892410,1868,1871,1871,1868,500
20241126,104900,9958247,1880,1880,1880,1880,0
20241126,104800,9958247,1880,1880,1880,1880,2
20241126,104700,9954487,1870,1870,1870,1870,0
20241126,104600,9954487,1870,1870,1870,1870,0
20241126,104500,9954487,1870,1870,1870,1870,0
20241126,104400,9954487,1870,1870,1870,1870,0
20241126,104300,9954487,1870,1870,1870,1870,0
20241126,104200,9954487,1870,1875,1875,1870,1400
20241126,104100,7336265,1880,1880,1880,1880,0
20241126,104000,7336265,1880,1880,1880,1880,0
20241126,103900,7336265,1880,1880,1880,1880,1
20241126,103800,7334385,1881,1881,1881,1881,0
20241126,103700,7334385,1881,1881,1881,1881,0
20241126,103600,7334385,1881,1881,1881,1881,53
20241126,103500,7234692,1881,1880,1881,1880,53
20241126,103400,7135047,1880,1880,1880,1880,0
20241126,103300,7135047,1880,1880,1880,1880,0
20241126,103200,7135047,1880,1880,1880,1880,0
20241126,103100,7135047,1880,1880,1880,1880,0
20241126,103000,7135047,1880,1880,1880,1880,0
20241126,102900,7135047,1880,1880,1880,1880,0
20241126,102800,7135047,1880,1880,1880,1880,0
20241126,102700,7135047,1880,1880,1880,1880,50
20241126,102600,7041047,1880,1880,1880,1880,0
20241126,102500,7041047,1880,1880,1880,1880,0
20241126,102400,7041047,1880,1880,1880,1880,0
20241126,102300,7041047,1880,1880,1880,1880,0
20241126,102200,7041047,1880,1880,1880,1880,0
20241126,102100,7041047,1880,1880,1880,1880,0
20241126,102000,7041047,1880,1880,1880,1880,0
20241126,101900,7041047,1880,1880,1880,1880,0
20241126,101800,7041047,1880,1880,1880,1880,0
20241126,101700,7041047,1880,1880,1880,1880,0
20241126,101600,7041047,1880,1880,1880,1880,0
20241126,101500,7041047,1880,1880,1880,1880,0
20241126,101400,7041047,1880,1880,1880,1880,0
20241126,101300,7041047,1880,1880,1880,1880,0
20241126,101200,7041047,1880,1881,1881,1866,303
20241126,101100,6475407,1866,1866,1866,1866,0
20241126,101000,6475407,1866,1880,1880,1866,179
20241126,100900,6140680,1880,1880,1880,1880,0
20241126,100800,6140680,1880,1880,1880,1880,0
20241126,100700,6140680,1880,1880,1880,1880,0
20241126,100600,6140680,1880,1880,1880,1880,0
20241126,100500,6140680,1880,1880,1880,1880,0
20241126,100400,6140680,1880,1880,1880,1880,103
20241126,100300,5947040,1880,1880,1880,1880,0
20241126,100200,5947040,1880,1880,1880,1880,20
20241126,100100,5909440,1880,1880,1880,1880,0
20241126,100000,5909440,1880,1880,1880,1880,10
20241126,095900,5890640,1881,1881,1881,1881,1
20241126,095800,5888759,1881,1881,1881,1881,0
20241126,095700,5888759,1881,1881,1881,1881,10
20241126,095600,5869949,1885,1885,1885,1885,0
20241126,095500,5869949,1885,1885,1885,1885,1
20241126,095400,5868064,1880,1880,1880,1880,0
20241126,095300,5868064,1880,1880,1880,1880,0
20241126,095200,5868064,1880,1880,1880,1880,0
20241126,095100,5868064,1880,1880,1880,1880,0
20241126,095000,5868064,1880,1880,1880,1880,10
20241126,094900,5849264,1885,1885,1885,1885,0
20241126,094800,5849264,1885,1885,1885,1885,0
20241126,094700,5849264,1885,1885,1885,1885,6
20241126,094600,5837954,1885,1885,1885,1885,1
20241126,094500,5836069,1880,1880,1880,1880,234
20241126,094400,5396149,1880,1879,1880,1879,194
20241126,094300,5031621,1879,1879,1879,1879,0
20241126,094200,5031621,1879,1879,1879,1879,7
20241126,094100,5018468,1879,1879,1879,1879,1
20241126,094000,5016589,1870,1870,1870,1870,0
20241126,093900,5016589,1870,1877,1877,1870,120
20241126,093800,4791914,1876,1876,1876,1876,1
20241126,093700,4790038,1876,1876,1876,1876,0
20241126,093600,4790038,1876,1876,1876,1876,0
20241126,093500,4790038,1876,1878,1878,1876,79
20241126,093400,4641750,1880,1880,1880,1880,0
20241126,093300,4641750,1880,1880,1880,1880,0
20241126,093200,4641750,1880,1880,1880,1880,3
20241126,093100,4636110,1880,1880,1880,1880,0
20241126,093000,4636110,1880,1880,1880,1880,501
20241126,092900,3694230,1878,1878,1878,1878,1
20241126,092800,3692352,1878,1879,1879,1878,3
20241126,092700,3686717,1879,1879,1879,1879,0
20241126,092600,3686717,1879,1879,1879,1879,0
20241126,092500,3686717,1879,1880,1880,1879,21
20241126,092400,3647249,1885,1885,1885,1885,0
20241126,092300,3647249,1885,1885,1885,1885,0
20241126,092200,3647249,1885,1885,1885,1885,0
20241126,092100,3647249,1885,1885,1885,1885,10
20241126,092000,3628399,1885,1885,1885,1885,1
20241126,091900,3626514,1880,1880,1880,1880,0
20241126,091800,3626514,1880,1880,1880,1880,7
20241126,091700,3613354,1885,1885,1885,1885,0
20241126,091600,3613354,1885,1885,1885,1885,0
20241126,091500,3613354,1885,1885,1885,1885,0
20241126,091400,3613354,1885,1885,1885,1885,0
20241126,091300,3613354,1885,1885,1885,1885,0
20241126,091200,3613354,1885,1885,1885,1885,60
20241126,091100,3500254,1885,1885,1885,1885,0
20241126,091000,3500254,1885,1885,1885,1885,2
20241126,090900,3496484,1885,1885,1885,1885,0
20241126,090800,3496484,1885,1878,1885,1875,52
20241126,090700,3398824,1878,1885,1885,1878,21
20241126,090600,3359323,1885,1885,1885,1885,0
20241126,090500,3359323,1885,1885,1885,1885,0
20241126,090400,3359323,1885,1879,1885,1878,802
20241126,090300,1852360,1880,1880,1880,1880,0
20241126,090200,1852360,1880,1880,1880,1880,106
20241126,090100,1653080,1870,1870,1870,1870,0
20241126,090000,1653080,1870,1870,1870,1870,884