KissMeData/001000/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,183200,51587632,1796,1796,1796,1796,667
20231011,183100,51587632,1796,1796,1796,1796,0
20231011,183000,51587632,1796,1796,1796,1796,0
20231011,182900,51587632,1796,1796,1796,1796,0
20231011,182800,51587632,1796,1796,1796,1796,0
20231011,182700,51587632,1796,1796,1796,1796,0
20231011,182600,51587632,1796,1796,1796,1796,0
20231011,182500,51587632,1796,1796,1796,1796,0
20231011,182400,51587632,1796,1796,1796,1796,0
20231011,182300,51587632,1796,1796,1796,1796,0
20231011,182200,51587632,1796,1796,1796,1796,0
20231011,182100,51587632,1796,1796,1796,1796,0
20231011,182000,51587632,1796,1796,1796,1796,0
20231011,181900,51587632,1796,1796,1796,1796,0
20231011,181800,51587632,1796,1796,1796,1796,0
20231011,181700,51587632,1796,1796,1796,1796,0
20231011,181600,51587632,1796,1796,1796,1796,0
20231011,181500,51587632,1796,1796,1796,1796,0
20231011,181400,51587632,1796,1796,1796,1796,0
20231011,181300,51587632,1796,1796,1796,1796,0
20231011,181200,51587632,1796,1796,1796,1796,0
20231011,181100,51587632,1796,1796,1796,1796,0
20231011,181000,51587632,1796,1796,1796,1796,0
20231011,180900,51587632,1796,1796,1796,1796,0
20231011,180800,51587632,1796,1796,1796,1796,0
20231011,180700,51587632,1796,1796,1796,1796,0
20231011,180600,51587632,1796,1796,1796,1796,0
20231011,180500,51587632,1796,1796,1796,1796,0
20231011,180400,51587632,1796,1796,1796,1796,0
20231011,180300,51587632,1796,1796,1796,1796,0
20231011,180200,51587632,1796,1796,1796,1796,667
20231011,180100,51587632,1796,1796,1796,1796,0
20231011,180000,51587632,1796,1796,1796,1796,0
20231011,175900,51587632,1796,1796,1796,1796,0
20231011,175800,51587632,1796,1796,1796,1796,0
20231011,175700,51587632,1796,1796,1796,1796,0
20231011,175600,51587632,1796,1796,1796,1796,0
20231011,175500,51587632,1796,1796,1796,1796,0
20231011,175400,51587632,1796,1796,1796,1796,0
20231011,175300,51587632,1796,1796,1796,1796,0
20231011,175200,51587632,1796,1796,1796,1796,0
20231011,175100,51587632,1796,1796,1796,1796,0
20231011,175000,51587632,1796,1796,1796,1796,0
20231011,174900,51587632,1796,1796,1796,1796,0
20231011,174800,51587632,1796,1796,1796,1796,0
20231011,174700,51587632,1796,1796,1796,1796,0
20231011,174600,51587632,1796,1796,1796,1796,0
20231011,174500,51587632,1796,1796,1796,1796,0
20231011,174400,51587632,1796,1796,1796,1796,0
20231011,174300,51587632,1796,1796,1796,1796,0
20231011,174200,51587632,1796,1796,1796,1796,0
20231011,174100,51587632,1796,1796,1796,1796,0
20231011,174000,51587632,1796,1796,1796,1796,0
20231011,173900,51587632,1796,1796,1796,1796,0
20231011,173800,51587632,1796,1796,1796,1796,0
20231011,173700,51587632,1796,1796,1796,1796,0
20231011,173600,51587632,1796,1796,1796,1796,0
20231011,173500,51587632,1796,1796,1796,1796,0
20231011,173400,51587632,1796,1796,1796,1796,0
20231011,173300,51587632,1796,1796,1796,1796,0
20231011,173200,51587632,1796,1796,1796,1796,667
20231011,173100,51587632,1796,1796,1796,1796,0
20231011,173000,51587632,1796,1796,1796,1796,0
20231011,172900,51587632,1796,1796,1796,1796,0
20231011,172800,51587632,1796,1796,1796,1796,0
20231011,172700,51587632,1796,1796,1796,1796,0
20231011,172600,51587632,1796,1796,1796,1796,0
20231011,172500,51587632,1796,1796,1796,1796,0
20231011,172400,51587632,1796,1796,1796,1796,0
20231011,172300,51587632,1796,1796,1796,1796,0
20231011,172200,51587632,1796,1796,1796,1796,0
20231011,172100,51587632,1796,1796,1796,1796,0
20231011,172000,51587632,1796,1796,1796,1796,0
20231011,171900,51587632,1796,1796,1796,1796,0
20231011,171800,51587632,1796,1796,1796,1796,0
20231011,171700,51587632,1796,1796,1796,1796,0
20231011,171600,51587632,1796,1796,1796,1796,0
20231011,171500,51587632,1796,1796,1796,1796,0
20231011,171400,51587632,1796,1796,1796,1796,0
20231011,171300,51587632,1796,1796,1796,1796,0
20231011,171200,51587632,1796,1796,1796,1796,0
20231011,171100,51587632,1796,1796,1796,1796,0
20231011,171000,51587632,1796,1796,1796,1796,0
20231011,170900,51587632,1796,1796,1796,1796,0
20231011,170800,51587632,1796,1796,1796,1796,0
20231011,170700,51587632,1796,1796,1796,1796,0
20231011,170600,51587632,1796,1796,1796,1796,0
20231011,170500,51587632,1796,1796,1796,1796,0
20231011,170400,51587632,1796,1796,1796,1796,0
20231011,170300,51587632,1796,1796,1796,1796,0
20231011,170200,51587632,1796,1796,1796,1796,667
20231011,170100,51587632,1796,1796,1796,1796,0
20231011,170000,51587632,1796,1796,1796,1796,0
20231011,165900,51587632,1796,1796,1796,1796,0
20231011,165800,51587632,1796,1796,1796,1796,0
20231011,165700,51587632,1796,1796,1796,1796,0
20231011,165600,51587632,1796,1796,1796,1796,0
20231011,165500,51587632,1796,1796,1796,1796,0
20231011,165400,51587632,1796,1796,1796,1796,0
20231011,165300,51587632,1796,1796,1796,1796,0
20231011,165200,51587632,1796,1796,1796,1796,0
20231011,165100,51587632,1796,1796,1796,1796,0
20231011,165000,51587632,1796,1796,1796,1796,0
20231011,164900,51587632,1796,1796,1796,1796,0
20231011,164800,51587632,1796,1796,1796,1796,0
20231011,164700,51587632,1796,1796,1796,1796,0
20231011,164600,51587632,1796,1796,1796,1796,0
20231011,164500,51587632,1796,1796,1796,1796,0
20231011,164400,51587632,1796,1796,1796,1796,0
20231011,164300,51587632,1796,1796,1796,1796,0
20231011,164200,51587632,1796,1796,1796,1796,0
20231011,164100,51587632,1796,1796,1796,1796,0
20231011,164000,51587632,1796,1796,1796,1796,0
20231011,163900,51587632,1796,1796,1796,1796,0
20231011,163800,51587632,1796,1796,1796,1796,0
20231011,163700,51587632,1796,1796,1796,1796,0
20231011,163600,51587632,1796,1796,1796,1796,0
20231011,163500,51587632,1796,1796,1796,1796,0
20231011,163400,51587632,1796,1796,1796,1796,0
20231011,163300,51587632,1796,1796,1796,1796,0
20231011,163200,51587632,1796,1796,1796,1796,667
20231011,163100,51587632,1796,1796,1796,1796,0
20231011,163000,51587632,1796,1796,1796,1796,0
20231011,162900,51587632,1796,1796,1796,1796,0
20231011,162800,51587632,1796,1796,1796,1796,0
20231011,162700,51587632,1796,1796,1796,1796,0
20231011,162600,51587632,1796,1796,1796,1796,0
20231011,162500,51587632,1796,1796,1796,1796,0
20231011,162400,51587632,1796,1796,1796,1796,0
20231011,162300,51587632,1796,1796,1796,1796,0
20231011,162200,51587632,1796,1796,1796,1796,0
20231011,162100,51587632,1796,1796,1796,1796,0
20231011,162000,51587632,1796,1796,1796,1796,0
20231011,161900,51587632,1796,1796,1796,1796,0
20231011,161800,51587632,1796,1796,1796,1796,0
20231011,161700,51587632,1796,1796,1796,1796,0
20231011,161600,51587632,1796,1796,1796,1796,0
20231011,161500,51587632,1796,1796,1796,1796,0
20231011,161400,51587632,1796,1796,1796,1796,0
20231011,161300,51587632,1796,1796,1796,1796,0
20231011,161200,51587632,1796,1796,1796,1796,0
20231011,161100,51587632,1796,1796,1796,1796,0
20231011,161000,51587632,1796,1796,1796,1796,0
20231011,160900,51587632,1796,1796,1796,1796,0
20231011,160800,51587632,1796,1796,1796,1796,0
20231011,160700,51587632,1796,1796,1796,1796,0
20231011,160600,51587632,1796,1796,1796,1796,0
20231011,160500,51587632,1796,1796,1796,1796,0
20231011,160400,51587632,1796,1796,1796,1796,0
20231011,160300,51587632,1796,1796,1796,1796,0
20231011,160200,51587632,1796,1796,1796,1796,667
20231011,160100,51587632,1796,1796,1796,1796,0
20231011,160000,51587632,1796,1796,1796,1796,0
20231011,155900,51587632,1796,1796,1796,1796,0
20231011,155800,51587632,1796,1796,1796,1796,0
20231011,155700,51587632,1796,1796,1796,1796,0
20231011,155600,51587632,1796,1796,1796,1796,0
20231011,155500,51587632,1796,1796,1796,1796,0
20231011,155400,51587632,1796,1796,1796,1796,0
20231011,155300,51587632,1796,1796,1796,1796,0
20231011,155200,51587632,1796,1796,1796,1796,0
20231011,155100,51587632,1796,1796,1796,1796,0
20231011,155000,51587632,1796,1796,1796,1796,0
20231011,154900,51587632,1796,1796,1796,1796,0
20231011,154800,51587632,1796,1796,1796,1796,0
20231011,154700,51587632,1796,1796,1796,1796,0
20231011,154600,51587632,1796,1796,1796,1796,0
20231011,154500,51587632,1796,1796,1796,1796,0
20231011,154400,51587632,1796,1796,1796,1796,0
20231011,154300,51587632,1796,1796,1796,1796,0
20231011,154200,51587632,1796,1796,1796,1796,0
20231011,154100,51587632,1796,1796,1796,1796,0
20231011,154000,51587632,1796,1796,1796,1796,0
20231011,153900,51587632,1796,1796,1796,1796,0
20231011,153800,51587632,1796,1796,1796,1796,0
20231011,153700,51587632,1796,1796,1796,1796,0
20231011,153600,51587632,1796,1796,1796,1796,0
20231011,153500,51587632,1796,1796,1796,1796,0
20231011,153400,51587632,1796,1796,1796,1796,0
20231011,153300,51587632,1796,1796,1796,1796,0
20231011,153200,51587632,1796,1796,1796,1796,667
20231011,153100,51587632,1796,1796,1796,1796,0
20231011,153000,51587632,1796,1796,1796,1796,667
20231011,152900,50389700,1796,1796,1796,1796,0
20231011,152800,50389700,1796,1796,1796,1796,0
20231011,152700,50389700,1796,1796,1796,1796,0
20231011,152600,50389700,1796,1796,1796,1796,0
20231011,152500,50389700,1796,1796,1796,1796,0
20231011,152400,50389700,1796,1796,1796,1796,0
20231011,152300,50389700,1796,1796,1796,1796,0
20231011,152200,50389700,1796,1796,1796,1796,0
20231011,152100,50389700,1796,1796,1796,1796,0
20231011,152000,50389700,1796,1796,1796,1796,0
20231011,151900,50389700,1796,1796,1796,1796,0
20231011,151800,50389700,1796,1796,1796,1796,0
20231011,151700,50389700,1796,1796,1796,1796,2000
20231011,151600,46797700,1796,1796,1796,1796,0
20231011,151500,46797700,1796,1796,1796,1796,0
20231011,151400,46797700,1796,1796,1796,1796,10
20231011,151300,46779740,1797,1788,1797,1786,1001
20231011,151200,44991730,1797,1797,1797,1797,0
20231011,151100,44991730,1797,1797,1797,1797,0
20231011,151000,44991730,1797,1797,1797,1797,0
20231011,150900,44991730,1797,1797,1797,1797,0
20231011,150800,44991730,1797,1797,1797,1797,11
20231011,150700,44971963,1798,1798,1798,1798,15
20231011,150600,44944993,1798,1798,1798,1798,11
20231011,150500,44925215,1793,1793,1793,1793,0
20231011,150400,44925215,1793,1793,1793,1793,2
20231011,150300,44921629,1793,1793,1793,1793,0
20231011,150200,44921629,1793,1793,1793,1793,0
20231011,150100,44921629,1793,1793,1793,1793,0
20231011,150000,44921629,1793,1793,1793,1793,0
20231011,145900,44921629,1793,1793,1793,1793,30
20231011,145800,44867839,1790,1790,1790,1790,182
20231011,145700,44542059,1789,1789,1789,1789,20
20231011,145600,44506279,1786,1786,1786,1786,0
20231011,145500,44506279,1786,1786,1786,1786,0
20231011,145400,44506279,1786,1786,1786,1786,0
20231011,145300,44506279,1786,1786,1786,1786,0
20231011,145200,44506279,1786,1786,1786,1786,0
20231011,145100,44506279,1786,1786,1786,1786,0
20231011,145000,44506279,1786,1786,1786,1786,0
20231011,144900,44506279,1786,1786,1786,1786,0
20231011,144800,44506279,1786,1786,1786,1786,0
20231011,144700,44506279,1786,1786,1786,1786,0
20231011,144600,44506279,1786,1786,1786,1786,0
20231011,144500,44506279,1786,1788,1788,1786,58
20231011,144400,44402673,1789,1789,1789,1789,100
20231011,144300,44223773,1789,1789,1789,1789,0
20231011,144200,44223773,1789,1789,1789,1789,1
20231011,144100,44221984,1789,1788,1789,1788,701
20231011,144000,42967896,1788,1788,1788,1788,0
20231011,143900,42967896,1788,1788,1788,1788,0
20231011,143800,42967896,1788,1788,1788,1788,80
20231011,143700,42824856,1788,1788,1788,1788,0
20231011,143600,42824856,1788,1788,1788,1788,0
20231011,143500,42824856,1788,1788,1788,1788,0
20231011,143400,42824856,1788,1788,1788,1788,500
20231011,143300,41930856,1788,1788,1788,1788,0
20231011,143200,41930856,1788,1786,1788,1786,5
20231011,143100,41921922,1786,1786,1786,1786,34
20231011,143000,41861198,1786,1786,1786,1786,0
20231011,142900,41861198,1786,1787,1787,1785,1070
20231011,142800,39950235,1787,1787,1787,1787,100
20231011,142700,39771535,1787,1787,1787,1787,0
20231011,142600,39771535,1787,1787,1787,1787,0
20231011,142500,39771535,1787,1787,1787,1787,0
20231011,142400,39771535,1787,1787,1787,1787,0
20231011,142300,39771535,1787,1787,1787,1787,0
20231011,142200,39771535,1787,1787,1787,1787,1
20231011,142100,39769748,1787,1787,1787,1787,0
20231011,142000,39769748,1787,1787,1787,1787,17
20231011,141900,39739369,1787,1787,1787,1787,100
20231011,141800,39560669,1787,1787,1787,1787,0
20231011,141700,39560669,1787,1787,1787,1787,10
20231011,141600,39542799,1787,1787,1787,1787,0
20231011,141500,39542799,1787,1787,1787,1787,0
20231011,141400,39542799,1787,1787,1787,1787,0
20231011,141300,39542799,1787,1787,1787,1787,0
20231011,141200,39542799,1787,1787,1787,1787,0
20231011,141100,39542799,1787,1787,1787,1787,0
20231011,141000,39542799,1787,1787,1787,1787,0
20231011,140900,39542799,1787,1787,1787,1787,501
20231011,140800,38647512,1787,1787,1787,1787,0
20231011,140700,38647512,1787,1787,1787,1787,0
20231011,140600,38647512,1787,1787,1787,1787,0
20231011,140500,38647512,1787,1787,1787,1787,300
20231011,140400,38111412,1790,1790,1790,1790,100
20231011,140300,37932412,1790,1790,1790,1790,0
20231011,140200,37932412,1790,1790,1790,1790,0
20231011,140100,37932412,1790,1790,1790,1790,0
20231011,140000,37932412,1790,1790,1790,1790,0
20231011,135900,37932412,1790,1790,1790,1790,0
20231011,135800,37932412,1790,1790,1790,1790,0
20231011,135700,37932412,1790,1790,1790,1790,0
20231011,135600,37932412,1790,1790,1790,1790,0
20231011,135500,37932412,1790,1790,1790,1790,0
20231011,135400,37932412,1790,1790,1790,1790,0
20231011,135300,37932412,1790,1790,1790,1790,0
20231011,135200,37932412,1790,1790,1790,1790,0
20231011,135100,37932412,1790,1790,1790,1790,10
20231011,135000,37914512,1787,1787,1787,1787,0
20231011,134900,37914512,1787,1787,1787,1787,46
20231011,134800,37832310,1787,1790,1790,1787,807
20231011,134700,36390180,1787,1787,1787,1787,0
20231011,134600,36390180,1787,1787,1787,1787,0
20231011,134500,36390180,1787,1787,1787,1787,0
20231011,134400,36390180,1787,1787,1787,1787,0
20231011,134300,36390180,1787,1787,1787,1787,0
20231011,134200,36390180,1787,1787,1787,1787,0
20231011,134100,36390180,1787,1787,1787,1787,539
20231011,134000,35426987,1788,1788,1788,1788,0
20231011,133900,35426987,1788,1788,1788,1788,0
20231011,133800,35426987,1788,1788,1788,1788,0
20231011,133700,35426987,1788,1788,1788,1788,0
20231011,133600,35426987,1788,1792,1792,1788,102
20231011,133500,35244603,1792,1792,1792,1792,0
20231011,133400,35244603,1792,1792,1792,1792,0
20231011,133300,35244603,1792,1792,1792,1792,0
20231011,133200,35244603,1792,1792,1792,1792,0
20231011,133100,35244603,1792,1792,1792,1792,150
20231011,133000,34975803,1792,1792,1792,1792,0
20231011,132900,34975803,1792,1792,1792,1792,0
20231011,132800,34975803,1792,1792,1792,1792,1
20231011,132700,34974011,1787,1787,1787,1787,0
20231011,132600,34974011,1787,1787,1787,1787,0
20231011,132500,34974011,1787,1787,1787,1787,0
20231011,132400,34974011,1787,1787,1787,1787,0
20231011,132300,34974011,1787,1787,1787,1787,0
20231011,132200,34974011,1787,1787,1787,1787,0
20231011,132100,34974011,1787,1787,1787,1787,0
20231011,132000,34974011,1787,1787,1787,1787,0
20231011,131900,34974011,1787,1787,1787,1787,0
20231011,131800,34974011,1787,1787,1787,1787,600
20231011,131700,33901811,1787,1787,1787,1787,0
20231011,131600,33901811,1787,1787,1787,1787,0
20231011,131500,33901811,1787,1787,1787,1787,0
20231011,131400,33901811,1787,1787,1787,1787,0
20231011,131300,33901811,1787,1787,1787,1787,0
20231011,131200,33901811,1787,1787,1787,1787,0
20231011,131100,33901811,1787,1787,1787,1787,0
20231011,131000,33901811,1787,1787,1787,1787,0
20231011,130900,33901811,1787,1787,1787,1787,0
20231011,130800,33901811,1787,1787,1787,1787,0
20231011,130700,33901811,1787,1787,1787,1787,0
20231011,130600,33901811,1787,1787,1787,1787,0
20231011,130500,33901811,1787,1787,1787,1787,0
20231011,130400,33901811,1787,1787,1787,1787,0
20231011,130300,33901811,1787,1787,1787,1787,0
20231011,130200,33901811,1787,1787,1787,1787,0
20231011,130100,33901811,1787,1787,1787,1787,0
20231011,130000,33901811,1787,1787,1787,1787,0
20231011,125900,33901811,1787,1787,1787,1787,0
20231011,125800,33901811,1787,1787,1787,1787,0
20231011,125700,33901811,1787,1787,1787,1787,29
20231011,125600,33849988,1788,1788,1788,1788,0
20231011,125500,33849988,1788,1788,1788,1788,0
20231011,125400,33849988,1788,1788,1788,1788,10
20231011,125300,33832108,1787,1787,1787,1787,300
20231011,125200,33296008,1787,1787,1787,1787,0
20231011,125100,33296008,1787,1787,1787,1787,0
20231011,125000,33296008,1787,1787,1787,1787,0
20231011,124900,33296008,1787,1787,1787,1787,0
20231011,124800,33296008,1787,1787,1787,1787,300
20231011,124700,32759908,1788,1788,1788,1788,0
20231011,124600,32759908,1788,1788,1788,1788,15
20231011,124500,32733088,1788,1788,1788,1788,26
20231011,124400,32686600,1788,1788,1788,1788,0
20231011,124300,32686600,1788,1788,1788,1788,0
20231011,124200,32686600,1788,1788,1788,1788,0
20231011,124100,32686600,1788,1788,1788,1788,0
20231011,124000,32686600,1788,1788,1788,1788,400
20231011,123900,31971400,1788,1788,1788,1788,1521
20231011,123800,29251852,1787,1787,1787,1787,0
20231011,123700,29251852,1787,1787,1787,1787,0
20231011,123600,29251852,1787,1787,1787,1787,0
20231011,123500,29251852,1787,1787,1787,1787,0
20231011,123400,29251852,1787,1787,1787,1787,0
20231011,123300,29251852,1787,1787,1787,1787,0
20231011,123200,29251852,1787,1787,1787,1787,0
20231011,123100,29251852,1787,1787,1787,1787,0
20231011,123000,29251852,1787,1787,1787,1787,0
20231011,122900,29251852,1787,1787,1787,1787,0
20231011,122800,29251852,1787,1787,1787,1787,0
20231011,122700,29251852,1787,1787,1787,1787,0
20231011,122600,29251852,1787,1787,1787,1787,0
20231011,122500,29251852,1787,1787,1787,1787,0
20231011,122400,29251852,1787,1787,1787,1787,0
20231011,122300,29251852,1787,1787,1787,1787,0
20231011,122200,29251852,1787,1787,1787,1787,0
20231011,122100,29251852,1787,1787,1787,1787,0
20231011,122000,29251852,1787,1787,1787,1787,0
20231011,121900,29251852,1787,1787,1787,1787,0
20231011,121800,29251852,1787,1787,1787,1787,0
20231011,121700,29251852,1787,1787,1787,1787,0
20231011,121600,29251852,1787,1787,1787,1787,0
20231011,121500,29251852,1787,1787,1787,1787,0
20231011,121400,29251852,1787,1787,1787,1787,0
20231011,121300,29251852,1787,1787,1787,1787,0
20231011,121200,29251852,1787,1787,1787,1787,0
20231011,121100,29251852,1787,1787,1787,1787,0
20231011,121000,29251852,1787,1787,1787,1787,100
20231011,120900,29073152,1787,1787,1787,1787,0
20231011,120800,29073152,1787,1787,1787,1787,0
20231011,120700,29073152,1787,1787,1787,1787,0
20231011,120600,29073152,1787,1787,1787,1787,0
20231011,120500,29073152,1787,1787,1787,1787,0
20231011,120400,29073152,1787,1787,1787,1787,0
20231011,120300,29073152,1787,1787,1787,1787,100
20231011,120200,28894452,1798,1798,1798,1798,0
20231011,120100,28894452,1798,1798,1798,1798,1
20231011,120000,28892654,1790,1790,1790,1790,0
20231011,115900,28892654,1790,1790,1790,1790,500
20231011,115800,27997654,1790,1790,1790,1790,0
20231011,115700,27997654,1790,1790,1790,1790,42
20231011,115600,27922474,1790,1790,1790,1790,0
20231011,115500,27922474,1790,1790,1790,1790,0
20231011,115400,27922474,1790,1790,1790,1790,0
20231011,115300,27922474,1790,1790,1790,1790,0
20231011,115200,27922474,1790,1790,1790,1790,1
20231011,115100,27920684,1790,1790,1790,1790,0
20231011,115000,27920684,1790,1790,1790,1790,0
20231011,114900,27920684,1790,1790,1790,1790,0
20231011,114800,27920684,1790,1790,1790,1790,0
20231011,114700,27920684,1790,1790,1790,1790,0
20231011,114600,27920684,1790,1790,1790,1790,0
20231011,114500,27920684,1790,1790,1790,1790,0
20231011,114400,27920684,1790,1790,1790,1790,0
20231011,114300,27920684,1790,1790,1790,1790,0
20231011,114200,27920684,1790,1790,1790,1790,200
20231011,114100,27562684,1790,1790,1790,1790,0
20231011,114000,27562684,1790,1790,1790,1790,0
20231011,113900,27562684,1790,1790,1790,1790,0
20231011,113800,27562684,1790,1790,1790,1790,0
20231011,113700,27562684,1790,1790,1790,1790,0
20231011,113600,27562684,1790,1790,1790,1790,0
20231011,113500,27562684,1790,1790,1790,1790,0
20231011,113400,27562684,1790,1790,1790,1790,0
20231011,113300,27562684,1790,1790,1790,1790,0
20231011,113200,27562684,1790,1790,1790,1790,0
20231011,113100,27562684,1790,1790,1790,1790,0
20231011,113000,27562684,1790,1790,1790,1790,0
20231011,112900,27562684,1790,1790,1790,1790,0
20231011,112800,27562684,1790,1790,1790,1790,0
20231011,112700,27562684,1790,1790,1790,1790,0
20231011,112600,27562684,1790,1788,1790,1788,116
20231011,112500,27355108,1788,1788,1788,1788,0
20231011,112400,27355108,1788,1788,1788,1788,0
20231011,112300,27355108,1788,1788,1788,1788,0
20231011,112200,27355108,1788,1788,1788,1788,0
20231011,112100,27355108,1788,1788,1788,1788,1
20231011,112000,27353320,1786,1786,1786,1786,0
20231011,111900,27353320,1786,1786,1786,1786,0
20231011,111800,27353320,1786,1786,1786,1786,0
20231011,111700,27353320,1786,1786,1786,1786,0
20231011,111600,27353320,1786,1786,1786,1786,0
20231011,111500,27353320,1786,1786,1786,1786,0
20231011,111400,27353320,1786,1786,1786,1786,0
20231011,111300,27353320,1786,1786,1786,1786,0
20231011,111200,27353320,1786,1786,1786,1786,0
20231011,111100,27353320,1786,1786,1786,1786,0
20231011,111000,27353320,1786,1786,1786,1786,0
20231011,110900,27353320,1786,1786,1786,1786,0
20231011,110800,27353320,1786,1786,1786,1786,0
20231011,110700,27353320,1786,1786,1786,1786,0
20231011,110600,27353320,1786,1786,1786,1786,0
20231011,110500,27353320,1786,1786,1786,1786,0
20231011,110400,27353320,1786,1786,1786,1786,0
20231011,110300,27353320,1786,1788,1788,1786,650
20231011,110200,26192374,1786,1786,1786,1786,0
20231011,110100,26192374,1786,1786,1786,1786,0
20231011,110000,26192374,1786,1786,1786,1786,0
20231011,105900,26192374,1786,1786,1786,1786,0
20231011,105800,26192374,1786,1786,1786,1786,0
20231011,105700,26192374,1786,1786,1786,1786,0
20231011,105600,26192374,1786,1786,1786,1786,0
20231011,105500,26192374,1786,1786,1786,1786,0
20231011,105400,26192374,1786,1786,1786,1786,0
20231011,105300,26192374,1786,1786,1786,1786,0
20231011,105200,26192374,1786,1786,1786,1786,0
20231011,105100,26192374,1786,1786,1786,1786,0
20231011,105000,26192374,1786,1786,1786,1786,0
20231011,104900,26192374,1786,1786,1786,1786,0
20231011,104800,26192374,1786,1790,1790,1786,1000
20231011,104700,24404589,1800,1800,1800,1800,0
20231011,104600,24404589,1800,1800,1800,1800,0
20231011,104500,24404589,1800,1800,1800,1800,0
20231011,104400,24404589,1800,1800,1800,1800,5
20231011,104300,24395589,1800,1800,1800,1800,0
20231011,104200,24395589,1800,1800,1800,1800,0
20231011,104100,24395589,1800,1800,1800,1800,2
20231011,104000,24391989,1800,1800,1800,1800,0
20231011,103900,24391989,1800,1800,1800,1800,0
20231011,103800,24391989,1800,1800,1800,1800,30
20231011,103700,24337989,1800,1800,1800,1800,0
20231011,103600,24337989,1800,1798,1800,1798,10
20231011,103500,24319991,1789,1789,1789,1789,0
20231011,103400,24319991,1789,1789,1789,1789,0
20231011,103300,24319991,1789,1789,1789,1789,0
20231011,103200,24319991,1789,1789,1789,1789,0
20231011,103100,24319991,1789,1789,1789,1789,0
20231011,103000,24319991,1789,1789,1789,1789,0
20231011,102900,24319991,1789,1789,1789,1789,0
20231011,102800,24319991,1789,1789,1789,1789,0
20231011,102700,24319991,1789,1789,1789,1789,0
20231011,102600,24319991,1789,1789,1789,1789,0
20231011,102500,24319991,1789,1789,1789,1789,0
20231011,102400,24319991,1789,1789,1789,1789,0
20231011,102300,24319991,1789,1789,1789,1789,1
20231011,102200,24318202,1795,1795,1795,1795,988
20231011,102100,22544742,1795,1795,1795,1795,0
20231011,102000,22544742,1795,1795,1795,1795,0
20231011,101900,22544742,1795,1795,1795,1795,0
20231011,101800,22544742,1795,1795,1795,1795,0
20231011,101700,22544742,1795,1795,1795,1795,0
20231011,101600,22544742,1795,1789,1795,1789,2013
20231011,101500,18934418,1788,1788,1788,1788,983
20231011,101400,17176814,1788,1788,1788,1788,0
20231011,101300,17176814,1788,1788,1788,1788,0
20231011,101200,17176814,1788,1787,1788,1787,106
20231011,101100,16987375,1787,1787,1787,1787,10
20231011,101000,16969505,1787,1786,1787,1786,7
20231011,100900,16956999,1786,1786,1786,1786,0
20231011,100800,16956999,1786,1785,1786,1785,408
20231011,100700,16228620,1786,1786,1786,1786,0
20231011,100600,16228620,1786,1786,1786,1786,30
20231011,100500,16175040,1785,1785,1785,1785,0
20231011,100400,16175040,1785,1785,1785,1785,159
20231011,100300,15891225,1785,1785,1785,1785,144
20231011,100200,15634185,1786,1786,1786,1786,0
20231011,100100,15634185,1786,1786,1786,1786,1
20231011,100000,15632399,1785,1785,1785,1785,0
20231011,095900,15632399,1785,1785,1785,1785,0
20231011,095800,15632399,1785,1785,1785,1785,0
20231011,095700,15632399,1785,1785,1785,1785,0
20231011,095600,15632399,1785,1785,1785,1785,29
20231011,095500,15580634,1784,1784,1784,1784,0
20231011,095400,15580634,1784,1784,1784,1784,0
20231011,095300,15580634,1784,1784,1784,1784,1
20231011,095200,15578850,1784,1784,1784,1784,49
20231011,095100,15491434,1790,1790,1790,1790,0
20231011,095000,15491434,1790,1790,1790,1790,0
20231011,094900,15491434,1790,1790,1790,1790,0
20231011,094800,15491434,1790,1790,1790,1790,0
20231011,094700,15491434,1790,1790,1790,1790,0
20231011,094600,15491434,1790,1790,1790,1790,10
20231011,094500,15473534,1784,1785,1785,1784,20
20231011,094400,15437835,1785,1785,1785,1785,0
20231011,094300,15437835,1785,1785,1785,1785,0
20231011,094200,15437835,1785,1785,1785,1785,0
20231011,094100,15437835,1785,1785,1785,1785,45
20231011,094000,15357510,1785,1785,1785,1785,51
20231011,093900,15266475,1785,1791,1791,1785,112
20231011,093800,15066438,1786,1786,1786,1786,1
20231011,093700,15064652,1791,1791,1791,1791,10
20231011,093600,15046742,1793,1793,1793,1793,0
20231011,093500,15046742,1793,1793,1793,1793,0
20231011,093400,15046742,1793,1793,1793,1793,0
20231011,093300,15046742,1793,1793,1793,1793,0
20231011,093200,15046742,1793,1793,1793,1793,1
20231011,093100,15044949,1795,1795,1795,1795,0
20231011,093000,15044949,1795,1795,1795,1795,0
20231011,092900,15044949,1795,1795,1795,1795,3
20231011,092800,15039564,1795,1795,1795,1795,0
20231011,092700,15039564,1795,1795,1795,1795,0
20231011,092600,15039564,1795,1795,1795,1795,0
20231011,092500,15039564,1795,1795,1795,1795,0
20231011,092400,15039564,1795,1795,1795,1795,0
20231011,092300,15039564,1795,1795,1795,1795,0
20231011,092200,15039564,1795,1783,1795,1783,5
20231011,092100,15030601,1796,1796,1796,1796,0
20231011,092000,15030601,1796,1796,1796,1796,0
20231011,091900,15030601,1796,1796,1796,1796,0
20231011,091800,15030601,1796,1791,1796,1791,33
20231011,091700,14971473,1781,1781,1781,1781,0
20231011,091600,14971473,1781,1781,1781,1781,1000
20231011,091500,13190473,1781,1781,1781,1781,0
20231011,091400,13190473,1781,1781,1781,1781,126
20231011,091300,12966067,1779,1779,1779,1779,0
20231011,091200,12966067,1779,1791,1791,1779,1352
20231011,091100,10545531,1791,1789,1791,1789,1271
20231011,091000,8269836,1775,1782,1782,1775,1015
20231011,090900,6463158,1785,1785,1785,1785,4
20231011,090800,6456018,1789,1789,1789,1789,20
20231011,090700,6420238,1790,1790,1790,1788,1073
20231011,090600,4499572,1790,1801,1801,1790,415
20231011,090500,3756649,1791,1791,1791,1791,1001
20231011,090400,1963858,1791,1792,1792,1791,1000
20231011,090300,172800,1798,1798,1798,1798,0
20231011,090200,172800,1798,1798,1798,1798,0
20231011,090100,172800,1798,1798,1798,1798,2
20231011,090000,169204,1798,1801,1801,1798,39