KissMeData/042510/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,192700,315403500,1921,1921,1921,1921,4647
20241126,192600,315403500,1921,1921,1921,1921,0
20241126,192500,315403500,1921,1921,1921,1921,0
20241126,192400,315403500,1921,1921,1921,1921,0
20241126,192300,315403500,1921,1921,1921,1921,0
20241126,192200,315403500,1921,1921,1921,1921,0
20241126,192100,315403500,1921,1921,1921,1921,0
20241126,192000,315403500,1921,1921,1921,1921,0
20241126,191900,315403500,1921,1921,1921,1921,0
20241126,191800,315403500,1921,1921,1921,1921,0
20241126,191700,315403500,1921,1921,1921,1921,0
20241126,191600,315403500,1921,1921,1921,1921,0
20241126,191500,315403500,1921,1921,1921,1921,0
20241126,191400,315403500,1921,1921,1921,1921,0
20241126,191300,315403500,1921,1921,1921,1921,0
20241126,191200,315403500,1921,1921,1921,1921,0
20241126,191100,315403500,1921,1921,1921,1921,0
20241126,191000,315403500,1921,1921,1921,1921,0
20241126,190900,315403500,1921,1921,1921,1921,0
20241126,190800,315403500,1921,1921,1921,1921,0
20241126,190700,315403500,1921,1921,1921,1921,0
20241126,190600,315403500,1921,1921,1921,1921,0
20241126,190500,315403500,1921,1921,1921,1921,0
20241126,190400,315403500,1921,1921,1921,1921,0
20241126,190300,315403500,1921,1921,1921,1921,0
20241126,190200,315403500,1921,1921,1921,1921,0
20241126,190100,315403500,1921,1921,1921,1921,0
20241126,190000,315403500,1921,1921,1921,1921,0
20241126,185900,315403500,1921,1921,1921,1921,0
20241126,185800,315403500,1921,1921,1921,1921,0
20241126,185700,315403500,1921,1921,1921,1921,4647
20241126,185600,315403500,1921,1921,1921,1921,0
20241126,185500,315403500,1921,1921,1921,1921,0
20241126,185400,315403500,1921,1921,1921,1921,0
20241126,185300,315403500,1921,1921,1921,1921,0
20241126,185200,315403500,1921,1921,1921,1921,0
20241126,185100,315403500,1921,1921,1921,1921,0
20241126,185000,315403500,1921,1921,1921,1921,0
20241126,184900,315403500,1921,1921,1921,1921,0
20241126,184800,315403500,1921,1921,1921,1921,0
20241126,184700,315403500,1921,1921,1921,1921,0
20241126,184600,315403500,1921,1921,1921,1921,0
20241126,184500,315403500,1921,1921,1921,1921,0
20241126,184400,315403500,1921,1921,1921,1921,0
20241126,184300,315403500,1921,1921,1921,1921,0
20241126,184200,315403500,1921,1921,1921,1921,0
20241126,184100,315403500,1921,1921,1921,1921,0
20241126,184000,315403500,1921,1921,1921,1921,0
20241126,183900,315403500,1921,1921,1921,1921,0
20241126,183800,315403500,1921,1921,1921,1921,0
20241126,183700,315403500,1921,1921,1921,1921,0
20241126,183600,315403500,1921,1921,1921,1921,0
20241126,183500,315403500,1921,1921,1921,1921,0
20241126,183400,315403500,1921,1921,1921,1921,0
20241126,183300,315403500,1921,1921,1921,1921,0
20241126,183200,315403500,1921,1921,1921,1921,0
20241126,183100,315403500,1921,1921,1921,1921,0
20241126,183000,315403500,1921,1921,1921,1921,0
20241126,182900,315403500,1921,1921,1921,1921,0
20241126,182800,315403500,1921,1921,1921,1921,0
20241126,182700,315403500,1921,1921,1921,1921,4647
20241126,182600,315403500,1921,1921,1921,1921,0
20241126,182500,315403500,1921,1921,1921,1921,0
20241126,182400,315403500,1921,1921,1921,1921,0
20241126,182300,315403500,1921,1921,1921,1921,0
20241126,182200,315403500,1921,1921,1921,1921,0
20241126,182100,315403500,1921,1921,1921,1921,0
20241126,182000,315403500,1921,1921,1921,1921,0
20241126,181900,315403500,1921,1921,1921,1921,0
20241126,181800,315403500,1921,1921,1921,1921,0
20241126,181700,315403500,1921,1921,1921,1921,0
20241126,181600,315403500,1921,1921,1921,1921,0
20241126,181500,315403500,1921,1921,1921,1921,0
20241126,181400,315403500,1921,1921,1921,1921,0
20241126,181300,315403500,1921,1921,1921,1921,0
20241126,181200,315403500,1921,1921,1921,1921,0
20241126,181100,315403500,1921,1921,1921,1921,0
20241126,181000,315403500,1921,1921,1921,1921,0
20241126,180900,315403500,1921,1921,1921,1921,0
20241126,180800,315403500,1921,1921,1921,1921,0
20241126,180700,315403500,1921,1921,1921,1921,0
20241126,180600,315403500,1921,1921,1921,1921,0
20241126,180500,315403500,1921,1921,1921,1921,0
20241126,180400,315403500,1921,1921,1921,1921,0
20241126,180300,315403500,1921,1921,1921,1921,0
20241126,180200,315403500,1921,1921,1921,1921,0
20241126,180100,315403500,1921,1921,1921,1921,0
20241126,180000,315403500,1921,1921,1921,1921,0
20241126,175900,315403500,1921,1921,1921,1921,0
20241126,175800,315403500,1921,1921,1921,1921,0
20241126,175700,315403500,1921,1921,1921,1921,4647
20241126,175600,315403500,1921,1921,1921,1921,0
20241126,175500,315403500,1921,1921,1921,1921,0
20241126,175400,315403500,1921,1921,1921,1921,0
20241126,175300,315403500,1921,1921,1921,1921,0
20241126,175200,315403500,1921,1921,1921,1921,0
20241126,175100,315403500,1921,1921,1921,1921,0
20241126,175000,315403500,1921,1921,1921,1921,0
20241126,174900,315403500,1921,1921,1921,1921,0
20241126,174800,315403500,1921,1921,1921,1921,0
20241126,174700,315403500,1921,1921,1921,1921,0
20241126,174600,315403500,1921,1921,1921,1921,0
20241126,174500,315403500,1921,1921,1921,1921,0
20241126,174400,315403500,1921,1921,1921,1921,0
20241126,174300,315403500,1921,1921,1921,1921,0
20241126,174200,315403500,1921,1921,1921,1921,0
20241126,174100,315403500,1921,1921,1921,1921,0
20241126,174000,315403500,1921,1921,1921,1921,0
20241126,173900,315403500,1921,1921,1921,1921,0
20241126,173800,315403500,1921,1921,1921,1921,0
20241126,173700,315403500,1921,1921,1921,1921,0
20241126,173600,315403500,1921,1921,1921,1921,0
20241126,173500,315403500,1921,1921,1921,1921,0
20241126,173400,315403500,1921,1921,1921,1921,0
20241126,173300,315403500,1921,1921,1921,1921,0
20241126,173200,315403500,1921,1921,1921,1921,0
20241126,173100,315403500,1921,1921,1921,1921,0
20241126,173000,315403500,1921,1921,1921,1921,0
20241126,172900,315403500,1921,1921,1921,1921,0
20241126,172800,315403500,1921,1921,1921,1921,0
20241126,172700,315403500,1921,1921,1921,1921,4647
20241126,172600,315403500,1921,1921,1921,1921,0
20241126,172500,315403500,1921,1921,1921,1921,0
20241126,172400,315403500,1921,1921,1921,1921,0
20241126,172300,315403500,1921,1921,1921,1921,0
20241126,172200,315403500,1921,1921,1921,1921,0
20241126,172100,315403500,1921,1921,1921,1921,0
20241126,172000,315403500,1921,1921,1921,1921,0
20241126,171900,315403500,1921,1921,1921,1921,0
20241126,171800,315403500,1921,1921,1921,1921,0
20241126,171700,315403500,1921,1921,1921,1921,0
20241126,171600,315403500,1921,1921,1921,1921,0
20241126,171500,315403500,1921,1921,1921,1921,0
20241126,171400,315403500,1921,1921,1921,1921,0
20241126,171300,315403500,1921,1921,1921,1921,0
20241126,171200,315403500,1921,1921,1921,1921,0
20241126,171100,315403500,1921,1921,1921,1921,0
20241126,171000,315403500,1921,1921,1921,1921,0
20241126,170900,315403500,1921,1921,1921,1921,0
20241126,170800,315403500,1921,1921,1921,1921,0
20241126,170700,315403500,1921,1921,1921,1921,0
20241126,170600,315403500,1921,1921,1921,1921,0
20241126,170500,315403500,1921,1921,1921,1921,0
20241126,170400,315403500,1921,1921,1921,1921,0
20241126,170300,315403500,1921,1921,1921,1921,0
20241126,170200,315403500,1921,1921,1921,1921,0
20241126,170100,315403500,1921,1921,1921,1921,0
20241126,170000,315403500,1921,1921,1921,1921,0
20241126,165900,315403500,1921,1921,1921,1921,0
20241126,165800,315403500,1921,1921,1921,1921,0
20241126,165700,315403500,1921,1921,1921,1921,4647
20241126,165600,315403500,1921,1921,1921,1921,0
20241126,165500,315403500,1921,1921,1921,1921,0
20241126,165400,315403500,1921,1921,1921,1921,0
20241126,165300,315403500,1921,1921,1921,1921,0
20241126,165200,315403500,1921,1921,1921,1921,0
20241126,165100,315403500,1921,1921,1921,1921,0
20241126,165000,315403500,1921,1921,1921,1921,0
20241126,164900,315403500,1921,1921,1921,1921,0
20241126,164800,315403500,1921,1921,1921,1921,0
20241126,164700,315403500,1921,1921,1921,1921,0
20241126,164600,315403500,1921,1921,1921,1921,0
20241126,164500,315403500,1921,1921,1921,1921,0
20241126,164400,315403500,1921,1921,1921,1921,0
20241126,164300,315403500,1921,1921,1921,1921,0
20241126,164200,315403500,1921,1921,1921,1921,0
20241126,164100,315403500,1921,1921,1921,1921,0
20241126,164000,315403500,1921,1921,1921,1921,0
20241126,163900,315403500,1921,1921,1921,1921,0
20241126,163800,315403500,1921,1921,1921,1921,0
20241126,163700,315403500,1921,1921,1921,1921,0
20241126,163600,315403500,1921,1921,1921,1921,0
20241126,163500,315403500,1921,1921,1921,1921,0
20241126,163400,315403500,1921,1921,1921,1921,0
20241126,163300,315403500,1921,1921,1921,1921,0
20241126,163200,315403500,1921,1921,1921,1921,0
20241126,163100,315403500,1921,1921,1921,1921,0
20241126,163000,315403500,1921,1921,1921,1921,0
20241126,162900,315403500,1921,1921,1921,1921,0
20241126,162800,315403500,1921,1921,1921,1921,0
20241126,162700,315403500,1921,1921,1921,1921,4647
20241126,162600,315403500,1921,1921,1921,1921,0
20241126,162500,315403500,1921,1921,1921,1921,0
20241126,162400,315403500,1921,1921,1921,1921,0
20241126,162300,315403500,1921,1921,1921,1921,0
20241126,162200,315403500,1921,1921,1921,1921,0
20241126,162100,315403500,1921,1921,1921,1921,0
20241126,162000,315403500,1921,1921,1921,1921,0
20241126,161900,315403500,1921,1921,1921,1921,0
20241126,161800,315403500,1921,1921,1921,1921,0
20241126,161700,315403500,1921,1921,1921,1921,0
20241126,161600,315403500,1921,1921,1921,1921,0
20241126,161500,315403500,1921,1921,1921,1921,0
20241126,161400,315403500,1921,1921,1921,1921,0
20241126,161300,315403500,1921,1921,1921,1921,0
20241126,161200,315403500,1921,1921,1921,1921,0
20241126,161100,315403500,1921,1921,1921,1921,0
20241126,161000,315403500,1921,1921,1921,1921,0
20241126,160900,315403500,1921,1921,1921,1921,0
20241126,160800,315403500,1921,1921,1921,1921,0
20241126,160700,315403500,1921,1921,1921,1921,0
20241126,160600,315403500,1921,1921,1921,1921,0
20241126,160500,315403500,1921,1921,1921,1921,0
20241126,160400,315403500,1921,1921,1921,1921,0
20241126,160300,315403500,1921,1921,1921,1921,0
20241126,160200,315403500,1921,1921,1921,1921,0
20241126,160100,315403500,1921,1921,1921,1921,0
20241126,160000,315403500,1921,1921,1921,1921,0
20241126,155900,315403500,1921,1921,1921,1921,0
20241126,155800,315403500,1921,1921,1921,1921,0
20241126,155700,315403500,1921,1921,1921,1921,4647
20241126,155600,315403500,1921,1921,1921,1921,0
20241126,155500,315403500,1921,1921,1921,1921,0
20241126,155400,315403500,1921,1921,1921,1921,0
20241126,155300,315403500,1921,1921,1921,1921,0
20241126,155200,315403500,1921,1921,1921,1921,0
20241126,155100,315403500,1921,1921,1921,1921,0
20241126,155000,315403500,1921,1921,1921,1921,0
20241126,154900,315403500,1921,1921,1921,1921,0
20241126,154800,315403500,1921,1921,1921,1921,0
20241126,154700,315403500,1921,1921,1921,1921,0
20241126,154600,315403500,1921,1921,1921,1921,0
20241126,154500,315403500,1921,1921,1921,1921,0
20241126,154400,315403500,1921,1921,1921,1921,0
20241126,154300,315403500,1921,1921,1921,1921,0
20241126,154200,315403500,1921,1921,1921,1921,0
20241126,154100,315403500,1921,1921,1921,1921,0
20241126,154000,315403500,1921,1921,1921,1921,0
20241126,153900,315403500,1921,1921,1921,1921,0
20241126,153800,315403500,1921,1921,1921,1921,0
20241126,153700,315403500,1921,1921,1921,1921,0
20241126,153600,315403500,1921,1921,1921,1921,0
20241126,153500,315403500,1921,1921,1921,1921,0
20241126,153400,315403500,1921,1921,1921,1921,0
20241126,153300,315403500,1921,1921,1921,1921,0
20241126,153200,315403500,1921,1921,1921,1921,0
20241126,153100,315403500,1921,1921,1921,1921,0
20241126,153000,315403500,1921,1921,1921,1921,4647
20241126,152900,306476613,1918,1918,1918,1918,0
20241126,152800,306476613,1918,1918,1918,1918,0
20241126,152700,306476613,1918,1918,1918,1918,0
20241126,152600,306476613,1918,1918,1918,1918,0
20241126,152500,306476613,1918,1918,1918,1918,0
20241126,152400,306476613,1918,1918,1918,1918,0
20241126,152300,306476613,1918,1918,1918,1918,0
20241126,152200,306476613,1918,1918,1918,1918,0
20241126,152100,306476613,1918,1918,1918,1918,0
20241126,152000,306476613,1918,1918,1918,1918,0
20241126,151900,306476613,1918,1918,1918,1918,403
20241126,151800,305703659,1920,1920,1920,1920,0
20241126,151700,305703659,1920,1920,1920,1920,0
20241126,151600,305703659,1920,1920,1920,1920,0
20241126,151500,305703659,1920,1920,1920,1920,52
20241126,151400,305603819,1920,1920,1920,1920,0
20241126,151300,305603819,1920,1920,1920,1920,100
20241126,151200,305411819,1921,1921,1921,1921,0
20241126,151100,305411819,1921,1921,1921,1920,263
20241126,151000,304906806,1921,1918,1921,1918,539
20241126,150900,303872289,1920,1920,1920,1920,500
20241126,150800,302912289,1920,1920,1920,1920,0
20241126,150700,302912289,1920,1920,1920,1920,302
20241126,150600,302332449,1918,1918,1918,1918,0
20241126,150500,302332449,1918,1918,1918,1918,42
20241126,150400,302251893,1918,1918,1918,1918,678
20241126,150300,300951489,1916,1916,1916,1916,50
20241126,150200,300855689,1916,1916,1916,1916,1
20241126,150100,300853773,1918,1918,1918,1918,0
20241126,150000,300853773,1918,1916,1918,1916,53
20241126,145900,300752221,1916,1916,1916,1916,51
20241126,145800,300654505,1916,1916,1916,1916,20
20241126,145700,300616185,1916,1917,1917,1916,3
20241126,145600,300610435,1917,1917,1917,1917,2000
20241126,145500,296776435,1918,1918,1918,1918,0
20241126,145400,296776435,1918,1918,1918,1918,14
20241126,145300,296749583,1918,1921,1921,1918,66
20241126,145200,296622902,1922,1922,1922,1922,7
20241126,145100,296609448,1922,1922,1922,1922,20
20241126,145000,296571008,1922,1922,1922,1922,25
20241126,144900,296522958,1921,1922,1922,1921,3
20241126,144800,296517194,1920,1920,1920,1920,0
20241126,144700,296517194,1920,1920,1920,1920,70
20241126,144600,296382794,1920,1920,1920,1920,12
20241126,144500,296359754,1920,1920,1920,1920,2
20241126,144400,296355914,1920,1920,1920,1920,1
20241126,144300,296353994,1920,1920,1920,1920,115
20241126,144200,296133194,1920,1920,1920,1920,0
20241126,144100,296133194,1920,1920,1920,1920,510
20241126,144000,295153994,1923,1923,1923,1923,0
20241126,143900,295153994,1923,1923,1923,1923,100
20241126,143800,294961694,1923,1916,1923,1916,2
20241126,143700,294957855,1915,1915,1916,1915,127
20241126,143600,294714649,1925,1925,1925,1925,0
20241126,143500,294714649,1925,1925,1925,1925,2
20241126,143400,294710799,1915,1925,1925,1915,473
20241126,143300,293804904,1917,1925,1925,1917,5
20241126,143200,293795302,1926,1925,1926,1925,500
20241126,143100,292832570,1916,1916,1916,1916,0
20241126,143000,292832570,1916,1915,1916,1915,60
20241126,142900,292717666,1915,1915,1915,1915,1
20241126,142800,292715751,1925,1925,1925,1925,1
20241126,142700,292713826,1915,1915,1915,1915,3
20241126,142600,292708081,1916,1916,1916,1916,0
20241126,142500,292708081,1916,1916,1916,1916,10
20241126,142400,292688921,1915,1927,1927,1915,924
20241126,142300,290918781,1922,1928,1928,1920,8
20241126,142200,290903410,1928,1926,1928,1926,59
20241126,142100,290789774,1920,1927,1927,1920,8
20241126,142000,290774393,1919,1924,1928,1919,5194
20241126,141900,280768056,1924,1919,1924,1919,4118
20241126,141800,272849829,1915,1915,1915,1915,0
20241126,141700,272849829,1915,1915,1915,1915,0
20241126,141600,272849829,1915,1917,1917,1915,108
20241126,141500,272642856,1920,1920,1920,1920,447
20241126,141400,271784616,1920,1920,1921,1920,78
20241126,141300,271634847,1920,1920,1920,1920,1
20241126,141200,271632927,1919,1919,1919,1919,1410
20241126,141100,268927137,1921,1919,1921,1919,1434
20241126,141000,266174526,1916,1916,1916,1914,107
20241126,140900,265969618,1916,1919,1919,1916,2517
20241126,140800,261142002,1919,1919,1919,1919,97
20241126,140700,260955859,1919,1920,1920,1919,318
20241126,140600,260345302,1920,1919,1922,1919,4579
20241126,140500,251553273,1918,1918,1918,1918,40
20241126,140400,251476553,1919,1910,1919,1910,17887
20241126,140300,217219619,1910,1910,1910,1910,0
20241126,140200,217219619,1910,1909,1910,1909,50
20241126,140100,217124149,1910,1910,1910,1910,0
20241126,140000,217124149,1910,1910,1910,1910,0
20241126,135900,217124149,1910,1904,1910,1904,227
20241126,135800,216691170,1904,1905,1905,1904,4
20241126,135700,216683552,1905,1905,1905,1905,500
20241126,135600,215731052,1906,1906,1906,1906,2
20241126,135500,215727240,1906,1906,1906,1905,3
20241126,135400,215721523,1906,1906,1906,1906,0
20241126,135300,215721523,1906,1906,1906,1906,0
20241126,135200,215721523,1906,1906,1907,1906,133
20241126,135100,215468024,1906,1906,1906,1906,20
20241126,135000,215429904,1905,1905,1905,1905,111
20241126,134900,215218449,1905,1905,1905,1905,0
20241126,134800,215218449,1905,1904,1905,1904,101
20241126,134700,215026144,1906,1906,1906,1906,0
20241126,134600,215026144,1906,1906,1906,1906,0
20241126,134500,215026144,1906,1906,1906,1906,0
20241126,134400,215026144,1906,1906,1906,1906,0
20241126,134300,215026144,1906,1906,1906,1906,0
20241126,134200,215026144,1906,1906,1906,1906,0
20241126,134100,215026144,1906,1906,1906,1906,2
20241126,134000,215022332,1906,1906,1906,1906,52
20241126,133900,214923220,1910,1910,1910,1910,0
20241126,133800,214923220,1910,1909,1910,1909,100
20241126,133700,214732231,1909,1909,1909,1909,3
20241126,133600,214726504,1909,1909,1909,1909,3
20241126,133500,214720777,1909,1909,1909,1909,0
20241126,133400,214720777,1909,1909,1909,1909,0
20241126,133300,214720777,1909,1909,1909,1908,995
20241126,133200,212821532,1909,1908,1909,1908,311
20241126,133100,212228142,1908,1908,1908,1908,569
20241126,133000,211142490,1907,1907,1907,1907,53
20241126,132900,211041419,1907,1907,1907,1907,0
20241126,132800,211041419,1907,1907,1907,1907,0
20241126,132700,211041419,1907,1906,1907,1906,965
20241126,132600,209201165,1907,1906,1907,1906,2045
20241126,132500,205301937,1906,1904,1906,1904,1021
20241126,132400,203356153,1907,1907,1907,1907,1
20241126,132300,203354246,1907,1907,1907,1907,0
20241126,132200,203354246,1907,1907,1907,1907,0
20241126,132100,203354246,1907,1907,1907,1907,0
20241126,132000,203354246,1907,1907,1907,1907,0
20241126,131900,203354246,1907,1907,1907,1907,0
20241126,131800,203354246,1907,1907,1907,1907,0
20241126,131700,203354246,1907,1907,1907,1907,0
20241126,131600,203354246,1907,1907,1907,1907,1
20241126,131500,203352339,1905,1906,1907,1905,735
20241126,131400,201951898,1907,1907,1907,1907,6
20241126,131300,201940456,1907,1903,1907,1903,996
20241126,131200,200041727,1903,1900,1903,1900,3503
20241126,131100,193375628,1897,1897,1897,1897,0
20241126,131000,193375628,1897,1897,1897,1897,0
20241126,130900,193375628,1897,1900,1900,1897,75
20241126,130800,193233350,1903,1903,1903,1903,0
20241126,130700,193233350,1903,1903,1903,1903,0
20241126,130600,193233350,1903,1903,1903,1903,31
20241126,130500,193174357,1903,1903,1903,1903,0
20241126,130400,193174357,1903,1903,1903,1903,1287
20241126,130300,190725196,1903,1903,1903,1903,0
20241126,130200,190725196,1903,1903,1903,1903,6
20241126,130100,190713778,1903,1903,1903,1903,0
20241126,130000,190713778,1903,1903,1903,1903,0
20241126,125900,190713778,1903,1903,1903,1903,0
20241126,125800,190713778,1903,1903,1903,1903,10
20241126,125700,190694748,1903,1903,1903,1903,0
20241126,125600,190694748,1903,1903,1903,1903,0
20241126,125500,190694748,1903,1903,1903,1903,0
20241126,125400,190694748,1903,1903,1903,1903,0
20241126,125300,190694748,1903,1903,1903,1903,2
20241126,125200,190690942,1896,1896,1896,1896,0
20241126,125100,190690942,1896,1896,1896,1896,0
20241126,125000,190690942,1896,1897,1897,1896,602
20241126,124900,189549423,1903,1903,1903,1903,0
20241126,124800,189549423,1903,1900,1903,1898,886
20241126,124700,187866979,1900,1900,1900,1900,12
20241126,124600,187844179,1900,1900,1900,1900,2
20241126,124500,187840379,1899,1899,1899,1899,54
20241126,124400,187737833,1903,1903,1903,1903,0
20241126,124300,187737833,1903,1903,1903,1903,10
20241126,124200,187718803,1903,1903,1903,1903,100
20241126,124100,187528503,1903,1903,1903,1903,30
20241126,124000,187471413,1903,1903,1903,1903,0
20241126,123900,187471413,1903,1903,1903,1903,0
20241126,123800,187471413,1903,1903,1903,1903,30
20241126,123700,187414323,1903,1902,1903,1902,204
20241126,123600,187026313,1900,1900,1900,1900,31
20241126,123500,186967413,1903,1903,1903,1903,0
20241126,123400,186967413,1903,1903,1903,1903,0
20241126,123300,186967413,1903,1903,1903,1903,0
20241126,123200,186967413,1903,1903,1903,1903,0
20241126,123100,186967413,1903,1903,1903,1903,0
20241126,123000,186967413,1903,1901,1903,1901,472
20241126,122900,186069367,1901,1900,1901,1900,2198
20241126,122800,181893140,1899,1899,1899,1899,0
20241126,122700,181893140,1899,1897,1899,1897,1137
20241126,122600,179734596,1896,1896,1896,1896,71
20241126,122500,179599980,1896,1896,1896,1896,0
20241126,122400,179599980,1896,1896,1896,1896,0
20241126,122300,179599980,1896,1896,1896,1896,0
20241126,122200,179599980,1896,1896,1896,1896,14
20241126,122100,179573436,1896,1896,1896,1896,0
20241126,122000,179573436,1896,1896,1896,1896,0
20241126,121900,179573436,1896,1896,1896,1896,0
20241126,121800,179573436,1896,1897,1897,1896,310
20241126,121700,178985376,1897,1897,1897,1897,1
20241126,121600,178983479,1897,1898,1898,1897,1318
20241126,121500,176482431,1899,1899,1899,1899,0
20241126,121400,176482431,1899,1899,1899,1899,41
20241126,121300,176404572,1900,1900,1900,1900,32
20241126,121200,176343772,1900,1900,1900,1900,1
20241126,121100,176341872,1900,1900,1900,1900,0
20241126,121000,176341872,1900,1900,1900,1900,700
20241126,120900,175011872,1899,1899,1899,1899,0
20241126,120800,175011872,1899,1899,1899,1899,0
20241126,120700,175011872,1899,1899,1899,1899,2
20241126,120600,175008074,1898,1898,1898,1898,2
20241126,120500,175004278,1897,1897,1897,1897,0
20241126,120400,175004278,1897,1897,1897,1897,10
20241126,120300,174985308,1900,1900,1900,1900,0
20241126,120200,174985308,1900,1900,1900,1900,0
20241126,120100,174985308,1900,1900,1900,1900,0
20241126,120000,174985308,1900,1900,1900,1900,100
20241126,115900,174795308,1900,1900,1900,1900,1
20241126,115800,174793408,1900,1900,1900,1900,14
20241126,115700,174766808,1900,1900,1900,1900,76
20241126,115600,174622408,1900,1900,1900,1900,711
20241126,115500,173271508,1900,1900,1900,1900,0
20241126,115400,173271508,1900,1900,1900,1900,1
20241126,115300,173269608,1900,1901,1901,1900,1051
20241126,115200,171272700,1901,1900,1901,1900,110
20241126,115100,171063600,1900,1900,1900,1900,500
20241126,115000,170113600,1901,1901,1901,1901,0
20241126,114900,170113600,1901,1901,1901,1901,0
20241126,114800,170113600,1901,1901,1901,1901,200
20241126,114700,169733400,1902,1902,1902,1901,900
20241126,114600,168021750,1903,1902,1903,1902,2389
20241126,114500,163477870,1901,1900,1901,1900,2253
20241126,114400,159195632,1900,1900,1900,1900,351
20241126,114300,158528732,1900,1900,1900,1900,1
20241126,114200,158526832,1900,1900,1900,1900,1
20241126,114100,158524932,1900,1900,1900,1900,200
20241126,114000,158144932,1900,1900,1900,1900,2
20241126,113900,158141132,1900,1900,1900,1900,0
20241126,113800,158141132,1900,1900,1900,1900,0
20241126,113700,158141132,1900,1900,1900,1898,121
20241126,113600,157911272,1900,1900,1900,1900,0
20241126,113500,157911272,1900,1900,1900,1900,0
20241126,113400,157911272,1900,1900,1900,1900,0
20241126,113300,157911272,1900,1900,1900,1900,0
20241126,113200,157911272,1900,1900,1900,1900,0
20241126,113100,157911272,1900,1898,1900,1898,726
20241126,113000,156532828,1898,1897,1898,1897,231
20241126,112900,156094558,1892,1897,1897,1892,35
20241126,112800,156028328,1897,1897,1897,1897,117
20241126,112700,155806379,1897,1897,1897,1897,3
20241126,112600,155800688,1897,1897,1897,1897,0
20241126,112500,155800688,1897,1897,1897,1897,200
20241126,112400,155421288,1897,1897,1897,1897,0
20241126,112300,155421288,1897,1897,1897,1897,0
20241126,112200,155421288,1897,1897,1897,1897,9
20241126,112100,155404215,1898,1898,1898,1898,0
20241126,112000,155404215,1898,1898,1898,1898,0
20241126,111900,155404215,1898,1898,1898,1898,10
20241126,111800,155385235,1898,1898,1898,1898,2
20241126,111700,155381439,1895,1895,1895,1895,30
20241126,111600,155324589,1898,1898,1898,1898,1
20241126,111500,155322691,1890,1890,1890,1890,0
20241126,111400,155322691,1890,1890,1890,1890,259
20241126,111300,154833181,1890,1890,1890,1890,0
20241126,111200,154833181,1890,1890,1890,1890,36
20241126,111100,154765141,1890,1895,1895,1890,531
20241126,111000,153761295,1895,1895,1895,1895,0
20241126,110900,153761295,1895,1895,1895,1895,0
20241126,110800,153761295,1895,1895,1895,1895,0
20241126,110700,153761295,1895,1895,1895,1895,0
20241126,110600,153761295,1895,1895,1895,1895,0
20241126,110500,153761295,1895,1895,1895,1895,0
20241126,110400,153761295,1895,1895,1895,1895,0
20241126,110300,153761295,1895,1896,1896,1895,23
20241126,110200,153717709,1896,1897,1897,1896,100
20241126,110100,153528038,1900,1900,1900,1900,0
20241126,110000,153528038,1900,1900,1900,1900,499
20241126,105900,152579938,1901,1901,1901,1901,0
20241126,105800,152579938,1901,1901,1901,1901,1
20241126,105700,152578037,1901,1901,1901,1901,0
20241126,105600,152578037,1901,1901,1901,1901,2
20241126,105500,152574235,1901,1901,1901,1901,0
20241126,105400,152574235,1901,1901,1901,1901,0
20241126,105300,152574235,1901,1901,1901,1894,645
20241126,105200,151348858,1902,1902,1902,1902,72
20241126,105100,151211914,1902,1902,1902,1902,0
20241126,105000,151211914,1902,1902,1902,1902,0
20241126,104900,151211914,1902,1902,1902,1902,0
20241126,104800,151211914,1902,1902,1902,1902,1
20241126,104700,151210012,1901,1901,1901,1901,1
20241126,104600,151208111,1902,1902,1902,1902,1
20241126,104500,151206209,1903,1903,1903,1903,0
20241126,104400,151206209,1903,1903,1903,1903,0
20241126,104300,151206209,1903,1903,1903,1903,0
20241126,104200,151206209,1903,1903,1903,1903,0
20241126,104100,151206209,1903,1903,1903,1903,1
20241126,104000,151204306,1901,1901,1901,1901,0
20241126,103900,151204306,1901,1902,1902,1901,76
20241126,103800,151059828,1903,1903,1903,1903,0
20241126,103700,151059828,1903,1903,1903,1903,0
20241126,103600,151059828,1903,1903,1903,1903,0
20241126,103500,151059828,1903,1903,1903,1903,0
20241126,103400,151059828,1903,1904,1904,1903,516
20241126,103300,150077866,1905,1905,1905,1905,1
20241126,103200,150075961,1905,1905,1905,1905,0
20241126,103100,150075961,1905,1905,1905,1905,0
20241126,103000,150075961,1905,1905,1905,1905,0
20241126,102900,150075961,1905,1906,1907,1904,2897
20241126,102800,144555738,1905,1904,1905,1904,3601
20241126,102700,137698094,1904,1905,1905,1904,16
20241126,102600,137667615,1900,1900,1900,1900,0
20241126,102500,137667615,1900,1900,1900,1900,0
20241126,102400,137667615,1900,1903,1903,1900,510
20241126,102300,136698240,1905,1905,1905,1905,0
20241126,102200,136698240,1905,1898,1905,1898,2883
20241126,102100,131219351,1894,1889,1894,1889,1455
20241126,102000,128468945,1889,1889,1889,1889,835
20241126,101900,126891630,1889,1889,1889,1889,0
20241126,101800,126891630,1889,1889,1889,1889,0
20241126,101700,126891630,1889,1889,1889,1881,81
20241126,101600,126739181,1889,1888,1889,1888,110
20241126,101500,126531394,1888,1888,1888,1884,635
20241126,101400,125334954,1884,1886,1886,1884,565
20241126,101300,124269963,1888,1886,1888,1886,21
20241126,101200,124230353,1886,1886,1886,1886,0
20241126,101100,124230353,1886,1886,1886,1886,0
20241126,101000,124230353,1886,1886,1886,1886,0
20241126,100900,124230353,1886,1886,1886,1886,1
20241126,100800,124228467,1889,1882,1889,1880,514
20241126,100700,123261937,1889,1889,1889,1889,17
20241126,100600,123229824,1889,1889,1889,1889,10
20241126,100500,123210934,1889,1889,1889,1889,2
20241126,100400,123207156,1890,1890,1890,1890,0
20241126,100300,123207156,1890,1889,1890,1889,2
20241126,100200,123203377,1889,1889,1889,1889,20
20241126,100100,123165597,1889,1888,1889,1881,2057
20241126,100000,119293829,1889,1889,1889,1889,0
20241126,095900,119293829,1889,1889,1889,1889,0
20241126,095800,119293829,1889,1889,1889,1889,0
20241126,095700,119293829,1889,1889,1889,1889,51
20241126,095600,119197490,1890,1890,1891,1890,159
20241126,095500,118896979,1889,1890,1890,1889,430
20241126,095400,118084290,1891,1891,1891,1891,5
20241126,095300,118074835,1891,1895,1895,1891,48
20241126,095200,117984015,1895,1895,1895,1890,356
20241126,095100,117311140,1890,1895,1895,1890,1515
20241126,095000,114442431,1895,1892,1895,1890,2176
20241126,094900,110324454,1895,1895,1895,1895,0
20241126,094800,110324454,1895,1895,1895,1895,1000
20241126,094700,108429454,1899,1899,1899,1899,150
20241126,094600,108144604,1899,1899,1899,1892,32
20241126,094500,108084046,1899,1899,1899,1899,0
20241126,094400,108084046,1899,1901,1901,1899,193
20241126,094300,107717536,1900,1900,1901,1900,1504
20241126,094200,104859935,1900,1900,1901,1900,2505
20241126,094100,100100433,1900,1894,1900,1892,1331
20241126,094000,97580486,1896,1901,1901,1896,16
20241126,093900,97550120,1901,1901,1901,1901,0
20241126,093800,97550120,1901,1901,1901,1901,0
20241126,093700,97550120,1901,1901,1901,1901,0
20241126,093600,97550120,1901,1893,1901,1893,6
20241126,093500,97538754,1893,1894,1894,1893,46
20241126,093400,97451646,1901,1901,1901,1901,0
20241126,093300,97451646,1901,1901,1901,1901,35
20241126,093200,97385111,1901,1901,1901,1901,37
20241126,093100,97314774,1891,1901,1901,1891,240
20241126,093000,96860791,1901,1901,1901,1901,32
20241126,092900,96799959,1893,1908,1908,1893,2988
20241126,092800,91121642,1908,1912,1912,1906,1560
20241126,092700,88144640,1912,1912,1912,1912,22
20241126,092600,88102576,1910,1914,1914,1910,21
20241126,092500,88062429,1915,1914,1916,1908,1790
20241126,092400,84637925,1914,1913,1914,1913,210
20241126,092300,84236185,1910,1911,1911,1910,1680
20241126,092200,81027384,1910,1910,1910,1910,899
20241126,092100,79310294,1910,1910,1912,1908,2284
20241126,092000,74944278,1909,1908,1910,1908,848
20241126,091900,73324902,1909,1908,1909,1908,1081
20241126,091800,71261347,1908,1908,1908,1908,0
20241126,091700,71261347,1908,1908,1908,1908,5
20241126,091600,71251807,1908,1902,1908,1902,48
20241126,091500,71160505,1901,1904,1904,1901,2560
20241126,091400,66288655,1908,1904,1908,1903,1470
20241126,091300,63489940,1904,1906,1906,1904,990
20241126,091200,61603022,1906,1907,1907,1906,1511
20241126,091100,58721554,1906,1906,1906,1906,0
20241126,091000,58721554,1906,1910,1911,1906,4442
20241126,090900,50247461,1910,1907,1910,1907,3549
20241126,090800,43473700,1906,1908,1908,1905,1306
20241126,090700,40984486,1909,1903,1912,1902,4000
20241126,090600,33364492,1903,1904,1905,1903,3490
20241126,090500,26721678,1904,1900,1905,1900,1231
20241126,090400,24379024,1900,1898,1904,1898,1155
20241126,090300,22186704,1890,1894,1900,1890,2276
20241126,090200,17867236,1894,1890,1895,1888,1976
20241126,090100,14125448,1889,1888,1889,1881,119
20241126,090000,13900731,1888,1887,1890,1880,7367