KissMeData/002700/min/candle-20231110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231110,183700,1618285576,1855,1855,1855,1855,20076
20231110,183600,1618285576,1855,1855,1855,1855,0
20231110,183500,1618285576,1855,1855,1855,1855,0
20231110,183400,1618285576,1855,1855,1855,1855,0
20231110,183300,1618285576,1855,1855,1855,1855,0
20231110,183200,1618285576,1855,1855,1855,1855,0
20231110,183100,1618285576,1855,1855,1855,1855,0
20231110,183000,1618285576,1855,1855,1855,1855,0
20231110,182900,1618285576,1855,1855,1855,1855,0
20231110,182800,1618285576,1855,1855,1855,1855,0
20231110,182700,1618285576,1855,1855,1855,1855,0
20231110,182600,1618285576,1855,1855,1855,1855,0
20231110,182500,1618285576,1855,1855,1855,1855,0
20231110,182400,1618285576,1855,1855,1855,1855,0
20231110,182300,1618285576,1855,1855,1855,1855,0
20231110,182200,1618285576,1855,1855,1855,1855,0
20231110,182100,1618285576,1855,1855,1855,1855,0
20231110,182000,1618285576,1855,1855,1855,1855,0
20231110,181900,1618285576,1855,1855,1855,1855,0
20231110,181800,1618285576,1855,1855,1855,1855,0
20231110,181700,1618285576,1855,1855,1855,1855,0
20231110,181600,1618285576,1855,1855,1855,1855,0
20231110,181500,1618285576,1855,1855,1855,1855,0
20231110,181400,1618285576,1855,1855,1855,1855,0
20231110,181300,1618285576,1855,1855,1855,1855,0
20231110,181200,1618285576,1855,1855,1855,1855,0
20231110,181100,1618285576,1855,1855,1855,1855,0
20231110,181000,1618285576,1855,1855,1855,1855,0
20231110,180900,1618285576,1855,1855,1855,1855,0
20231110,180800,1618285576,1855,1855,1855,1855,0
20231110,180700,1618285576,1855,1855,1855,1855,20076
20231110,180600,1618285576,1855,1855,1855,1855,0
20231110,180500,1618285576,1855,1855,1855,1855,0
20231110,180400,1618285576,1855,1855,1855,1855,0
20231110,180300,1618285576,1855,1855,1855,1855,0
20231110,180200,1618285576,1855,1855,1855,1855,0
20231110,180100,1618285576,1855,1855,1855,1855,0
20231110,180000,1618285576,1855,1855,1855,1855,0
20231110,175900,1618285576,1855,1855,1855,1855,0
20231110,175800,1618285576,1855,1855,1855,1855,0
20231110,175700,1618285576,1855,1855,1855,1855,0
20231110,175600,1618285576,1855,1855,1855,1855,0
20231110,175500,1618285576,1855,1855,1855,1855,0
20231110,175400,1618285576,1855,1855,1855,1855,0
20231110,175300,1618285576,1855,1855,1855,1855,0
20231110,175200,1618285576,1855,1855,1855,1855,0
20231110,175100,1618285576,1855,1855,1855,1855,0
20231110,175000,1618285576,1855,1855,1855,1855,0
20231110,174900,1618285576,1855,1855,1855,1855,0
20231110,174800,1618285576,1855,1855,1855,1855,0
20231110,174700,1618285576,1855,1855,1855,1855,0
20231110,174600,1618285576,1855,1855,1855,1855,0
20231110,174500,1618285576,1855,1855,1855,1855,0
20231110,174400,1618285576,1855,1855,1855,1855,0
20231110,174300,1618285576,1855,1855,1855,1855,0
20231110,174200,1618285576,1855,1855,1855,1855,0
20231110,174100,1618285576,1855,1855,1855,1855,0
20231110,174000,1618285576,1855,1855,1855,1855,0
20231110,173900,1618285576,1855,1855,1855,1855,0
20231110,173800,1618285576,1855,1855,1855,1855,0
20231110,173700,1618285576,1855,1855,1855,1855,20076
20231110,173600,1618285576,1855,1855,1855,1855,0
20231110,173500,1618285576,1855,1855,1855,1855,0
20231110,173400,1618285576,1855,1855,1855,1855,0
20231110,173300,1618285576,1855,1855,1855,1855,0
20231110,173200,1618285576,1855,1855,1855,1855,0
20231110,173100,1618285576,1855,1855,1855,1855,0
20231110,173000,1618285576,1855,1855,1855,1855,0
20231110,172900,1618285576,1855,1855,1855,1855,0
20231110,172800,1618285576,1855,1855,1855,1855,0
20231110,172700,1618285576,1855,1855,1855,1855,0
20231110,172600,1618285576,1855,1855,1855,1855,0
20231110,172500,1618285576,1855,1855,1855,1855,0
20231110,172400,1618285576,1855,1855,1855,1855,0
20231110,172300,1618285576,1855,1855,1855,1855,0
20231110,172200,1618285576,1855,1855,1855,1855,0
20231110,172100,1618285576,1855,1855,1855,1855,0
20231110,172000,1618285576,1855,1855,1855,1855,0
20231110,171900,1618285576,1855,1855,1855,1855,0
20231110,171800,1618285576,1855,1855,1855,1855,0
20231110,171700,1618285576,1855,1855,1855,1855,0
20231110,171600,1618285576,1855,1855,1855,1855,0
20231110,171500,1618285576,1855,1855,1855,1855,0
20231110,171400,1618285576,1855,1855,1855,1855,0
20231110,171300,1618285576,1855,1855,1855,1855,0
20231110,171200,1618285576,1855,1855,1855,1855,0
20231110,171100,1618285576,1855,1855,1855,1855,0
20231110,171000,1618285576,1855,1855,1855,1855,0
20231110,170900,1618285576,1855,1855,1855,1855,0
20231110,170800,1618285576,1855,1855,1855,1855,0
20231110,170700,1618285576,1855,1855,1855,1855,20076
20231110,170600,1618285576,1855,1855,1855,1855,0
20231110,170500,1618285576,1855,1855,1855,1855,0
20231110,170400,1618285576,1855,1855,1855,1855,0
20231110,170300,1618285576,1855,1855,1855,1855,0
20231110,170200,1618285576,1855,1855,1855,1855,0
20231110,170100,1618285576,1855,1855,1855,1855,0
20231110,170000,1618285576,1855,1855,1855,1855,0
20231110,165900,1618285576,1855,1855,1855,1855,0
20231110,165800,1618285576,1855,1855,1855,1855,0
20231110,165700,1618285576,1855,1855,1855,1855,0
20231110,165600,1618285576,1855,1855,1855,1855,0
20231110,165500,1618285576,1855,1855,1855,1855,0
20231110,165400,1618285576,1855,1855,1855,1855,0
20231110,165300,1618285576,1855,1855,1855,1855,0
20231110,165200,1618285576,1855,1855,1855,1855,0
20231110,165100,1618285576,1855,1855,1855,1855,0
20231110,165000,1618285576,1855,1855,1855,1855,0
20231110,164900,1618285576,1855,1855,1855,1855,0
20231110,164800,1618285576,1855,1855,1855,1855,0
20231110,164700,1618285576,1855,1855,1855,1855,0
20231110,164600,1618285576,1855,1855,1855,1855,0
20231110,164500,1618285576,1855,1855,1855,1855,0
20231110,164400,1618285576,1855,1855,1855,1855,0
20231110,164300,1618285576,1855,1855,1855,1855,0
20231110,164200,1618285576,1855,1855,1855,1855,0
20231110,164100,1618285576,1855,1855,1855,1855,0
20231110,164000,1618285576,1855,1855,1855,1855,0
20231110,163900,1618285576,1855,1855,1855,1855,0
20231110,163800,1618285576,1855,1855,1855,1855,0
20231110,163700,1618285576,1855,1855,1855,1855,20076
20231110,163600,1618285576,1855,1855,1855,1855,0
20231110,163500,1618285576,1855,1855,1855,1855,0
20231110,163400,1618285576,1855,1855,1855,1855,0
20231110,163300,1618285576,1855,1855,1855,1855,0
20231110,163200,1618285576,1855,1855,1855,1855,0
20231110,163100,1618285576,1855,1855,1855,1855,0
20231110,163000,1618285576,1855,1855,1855,1855,0
20231110,162900,1618285576,1855,1855,1855,1855,0
20231110,162800,1618285576,1855,1855,1855,1855,0
20231110,162700,1618285576,1855,1855,1855,1855,0
20231110,162600,1618285576,1855,1855,1855,1855,0
20231110,162500,1618285576,1855,1855,1855,1855,0
20231110,162400,1618285576,1855,1855,1855,1855,0
20231110,162300,1618285576,1855,1855,1855,1855,0
20231110,162200,1618285576,1855,1855,1855,1855,0
20231110,162100,1618285576,1855,1855,1855,1855,0
20231110,162000,1618285576,1855,1855,1855,1855,0
20231110,161900,1618285576,1855,1855,1855,1855,0
20231110,161800,1618285576,1855,1855,1855,1855,0
20231110,161700,1618285576,1855,1855,1855,1855,0
20231110,161600,1618285576,1855,1855,1855,1855,0
20231110,161500,1618285576,1855,1855,1855,1855,0
20231110,161400,1618285576,1855,1855,1855,1855,0
20231110,161300,1618285576,1855,1855,1855,1855,0
20231110,161200,1618285576,1855,1855,1855,1855,0
20231110,161100,1618285576,1855,1855,1855,1855,0
20231110,161000,1618285576,1855,1855,1855,1855,0
20231110,160900,1618285576,1855,1855,1855,1855,0
20231110,160800,1618285576,1855,1855,1855,1855,0
20231110,160700,1618285576,1855,1855,1855,1855,20076
20231110,160600,1618285576,1855,1855,1855,1855,0
20231110,160500,1618285576,1855,1855,1855,1855,0
20231110,160400,1618285576,1855,1855,1855,1855,0
20231110,160300,1618285576,1855,1855,1855,1855,0
20231110,160200,1618285576,1855,1855,1855,1855,0
20231110,160100,1618285576,1855,1855,1855,1855,0
20231110,160000,1618285576,1855,1855,1855,1855,0
20231110,155900,1618285576,1855,1855,1855,1855,0
20231110,155800,1618285576,1855,1855,1855,1855,0
20231110,155700,1618285576,1855,1855,1855,1855,0
20231110,155600,1618285576,1855,1855,1855,1855,0
20231110,155500,1618285576,1855,1855,1855,1855,0
20231110,155400,1618285576,1855,1855,1855,1855,0
20231110,155300,1618285576,1855,1855,1855,1855,0
20231110,155200,1618285576,1855,1855,1855,1855,0
20231110,155100,1618285576,1855,1855,1855,1855,0
20231110,155000,1618285576,1855,1855,1855,1855,0
20231110,154900,1618285576,1855,1855,1855,1855,0
20231110,154800,1618285576,1855,1855,1855,1855,0
20231110,154700,1618285576,1855,1855,1855,1855,0
20231110,154600,1618285576,1855,1855,1855,1855,0
20231110,154500,1618285576,1855,1855,1855,1855,0
20231110,154400,1618285576,1855,1855,1855,1855,0
20231110,154300,1618285576,1855,1855,1855,1855,0
20231110,154200,1618285576,1855,1855,1855,1855,0
20231110,154100,1618285576,1855,1855,1855,1855,0
20231110,154000,1618285576,1855,1855,1855,1855,0
20231110,153900,1618285576,1855,1855,1855,1855,0
20231110,153800,1618285576,1855,1855,1855,1855,0
20231110,153700,1618285576,1855,1855,1855,1855,20076
20231110,153600,1618285576,1855,1855,1855,1855,0
20231110,153500,1618285576,1855,1855,1855,1855,0
20231110,153400,1618285576,1855,1855,1855,1855,0
20231110,153300,1618285576,1855,1855,1855,1855,0
20231110,153200,1618285576,1855,1855,1855,1855,0
20231110,153100,1618285576,1855,1855,1855,1855,0
20231110,153000,1618285576,1855,1855,1855,1855,20076
20231110,152900,1581044596,1846,1846,1846,1846,0
20231110,152800,1581044596,1846,1846,1846,1846,0
20231110,152700,1581044596,1846,1846,1846,1846,0
20231110,152600,1581044596,1846,1846,1846,1846,0
20231110,152500,1581044596,1846,1846,1846,1846,0
20231110,152400,1581044596,1846,1846,1846,1846,0
20231110,152300,1581044596,1846,1846,1846,1846,0
20231110,152200,1581044596,1846,1846,1846,1846,0
20231110,152100,1581044596,1846,1846,1846,1846,0
20231110,152000,1581044596,1846,1846,1846,1846,0
20231110,151900,1581044596,1846,1853,1853,1846,13724
20231110,151800,1555696439,1850,1853,1853,1850,2000
20231110,151700,1551993439,1853,1853,1853,1853,70
20231110,151600,1551863729,1853,1851,1853,1851,160
20231110,151500,1551567369,1847,1852,1854,1847,14226
20231110,151400,1525260796,1853,1853,1853,1852,65
20231110,151300,1525140402,1853,1847,1853,1846,7598
20231110,151200,1511099795,1847,1847,1847,1846,2039
20231110,151100,1507334144,1846,1847,1848,1846,6737
20231110,151000,1494890772,1848,1848,1849,1847,4674
20231110,150900,1486255071,1848,1848,1848,1848,1924
20231110,150800,1482699519,1848,1848,1848,1847,752
20231110,150700,1481310273,1848,1849,1849,1848,816
20231110,150600,1479802103,1849,1849,1849,1849,121
20231110,150500,1479578374,1846,1848,1849,1846,15274
20231110,150400,1451373066,1847,1850,1850,1847,8433
20231110,150300,1435786033,1849,1851,1851,1849,4619
20231110,150200,1427240563,1850,1852,1852,1850,2681
20231110,150100,1422278258,1851,1851,1851,1851,373
20231110,150000,1421587835,1851,1851,1851,1851,1578
20231110,145900,1418666957,1852,1852,1852,1851,1231
20231110,145800,1416387874,1852,1854,1854,1852,37
20231110,145700,1416319338,1851,1850,1854,1850,700
20231110,145600,1415023838,1850,1851,1851,1850,5000
20231110,145500,1405772822,1851,1854,1854,1851,9305
20231110,145400,1388537911,1853,1854,1854,1853,2500
20231110,145300,1383904911,1854,1854,1854,1854,118
20231110,145200,1383686139,1854,1854,1854,1854,280
20231110,145100,1383167019,1854,1854,1854,1853,432
20231110,145000,1382366268,1854,1854,1854,1854,102
20231110,144900,1382177160,1854,1854,1854,1853,671
20231110,144800,1380933140,1854,1854,1854,1854,140
20231110,144700,1380673580,1854,1854,1854,1853,1178
20231110,144600,1378490608,1854,1854,1854,1854,188
20231110,144500,1378142056,1854,1854,1855,1853,382
20231110,144400,1377433873,1855,1854,1855,1853,3374
20231110,144300,1371178527,1854,1854,1854,1853,1204
20231110,144200,1368947511,1853,1854,1854,1853,475
20231110,144100,1368067335,1853,1852,1854,1852,742
20231110,144000,1366692487,1853,1852,1853,1852,1979
20231110,143900,1363025879,1853,1852,1853,1852,379
20231110,143800,1362323771,1853,1853,1853,1853,300
20231110,143700,1361767871,1853,1853,1854,1853,2448
20231110,143600,1357231725,1854,1853,1854,1853,1751
20231110,143500,1353987121,1854,1851,1854,1851,3533
20231110,143400,1347442671,1854,1854,1854,1854,2
20231110,143300,1347438963,1854,1851,1854,1851,942
20231110,143200,1345695316,1851,1851,1851,1851,1128
20231110,143100,1343607388,1851,1851,1851,1851,931
20231110,143000,1341884107,1851,1851,1851,1850,7739
20231110,142900,1327559297,1851,1851,1851,1851,781
20231110,142800,1326113666,1851,1852,1854,1850,1080
20231110,142700,1324115184,1851,1855,1855,1851,2
20231110,142600,1324111478,1850,1850,1850,1850,97
20231110,142500,1323932028,1850,1850,1850,1850,575
20231110,142400,1322868278,1850,1850,1850,1850,16
20231110,142300,1322838678,1850,1850,1850,1850,0
20231110,142200,1322838678,1850,1852,1852,1850,6052
20231110,142100,1311639065,1852,1853,1853,1852,500
20231110,142000,1310713043,1859,1855,1859,1852,1030
20231110,141900,1308804039,1856,1859,1859,1856,164
20231110,141800,1308499643,1859,1857,1859,1857,47
20231110,141700,1308412317,1856,1856,1856,1856,0
20231110,141600,1308412317,1856,1856,1856,1856,50
20231110,141500,1308319517,1859,1859,1859,1859,2
20231110,141400,1308315799,1854,1854,1854,1854,0
20231110,141300,1308315799,1854,1854,1854,1854,828
20231110,141200,1306780687,1860,1860,1860,1860,100
20231110,141100,1306594687,1854,1862,1862,1854,6
20231110,141000,1306583523,1863,1863,1863,1863,0
20231110,140900,1306583523,1863,1863,1863,1863,2
20231110,140800,1306579797,1864,1864,1864,1864,20
20231110,140700,1306542517,1853,1860,1866,1853,20446
20231110,140600,1268434980,1860,1857,1860,1857,30
20231110,140500,1268379243,1856,1852,1856,1851,5307
20231110,140400,1258541912,1852,1851,1852,1851,515
20231110,140300,1257588137,1851,1851,1851,1851,0
20231110,140200,1257588137,1851,1851,1851,1851,1000
20231110,140100,1255737137,1852,1852,1852,1851,1070
20231110,140000,1253756447,1852,1851,1852,1851,234
20231110,135900,1253323312,1851,1851,1851,1851,359
20231110,135800,1252658803,1851,1851,1851,1851,211
20231110,135700,1252268242,1850,1850,1850,1850,1
20231110,135600,1252266392,1851,1851,1851,1851,184
20231110,135500,1251925808,1851,1851,1851,1851,758
20231110,135400,1250522750,1854,1854,1854,1854,0
20231110,135300,1250522750,1854,1854,1854,1854,4
20231110,135200,1250515334,1854,1854,1854,1854,43
20231110,135100,1250435612,1854,1853,1854,1851,308
20231110,135000,1249864888,1854,1854,1854,1854,2
20231110,134900,1249861180,1854,1854,1854,1852,290
20231110,134800,1249324007,1852,1854,1854,1852,162
20231110,134700,1249023663,1854,1854,1854,1854,195
20231110,134600,1248662133,1854,1854,1854,1854,300
20231110,134500,1248105933,1855,1855,1855,1855,0
20231110,134400,1248105933,1855,1855,1855,1855,0
20231110,134300,1248105933,1855,1853,1855,1853,7259
20231110,134200,1234641494,1853,1850,1853,1850,3032
20231110,134100,1229032042,1850,1850,1850,1850,233
20231110,134000,1228600992,1850,1850,1850,1850,139
20231110,133900,1228343842,1848,1847,1848,1847,2512
20231110,133800,1223701813,1846,1847,1847,1846,4367
20231110,133700,1215638186,1848,1848,1848,1848,2258
20231110,133600,1211465402,1848,1848,1848,1848,0
20231110,133500,1211465402,1848,1852,1853,1848,4063
20231110,133400,1203949777,1851,1852,1852,1851,610
20231110,133300,1202820117,1852,1852,1853,1851,104
20231110,133200,1202627513,1851,1852,1852,1851,8
20231110,133100,1202612702,1849,1849,1849,1849,340
20231110,133000,1201984042,1851,1851,1851,1851,550
20231110,132900,1200965992,1848,1847,1848,1846,10286
20231110,132800,1181974858,1847,1852,1852,1847,10547
20231110,132700,1162478370,1852,1853,1853,1852,55
20231110,132600,1162376463,1853,1856,1856,1853,32
20231110,132500,1162317108,1856,1852,1856,1850,10415
20231110,132400,1143044580,1856,1852,1856,1852,202
20231110,132300,1142670468,1856,1855,1856,1855,106
20231110,132200,1142473832,1857,1857,1857,1857,0
20231110,132100,1142473832,1857,1850,1857,1850,19511
20231110,132000,1106377964,1850,1854,1857,1850,20097
20231110,131900,1069165519,1854,1860,1860,1854,21343
20231110,131800,1029525778,1861,1860,1861,1860,253
20231110,131700,1029055196,1862,1862,1862,1862,1
20231110,131600,1029053334,1860,1864,1864,1860,1283
20231110,131500,1026666938,1864,1861,1864,1861,3
20231110,131400,1026661350,1858,1861,1861,1858,4536
20231110,131300,1018230233,1861,1864,1864,1861,87
20231110,131200,1018068245,1862,1863,1864,1862,79
20231110,131100,1017921066,1863,1863,1863,1863,43
20231110,131000,1017840957,1864,1864,1864,1864,0
20231110,130900,1017840957,1864,1864,1864,1860,95
20231110,130800,1017664209,1864,1864,1864,1864,0
20231110,130700,1017664209,1864,1864,1864,1864,2
20231110,130600,1017660481,1860,1864,1864,1860,2006
20231110,130500,1013929313,1864,1864,1864,1864,2000
20231110,130400,1010201313,1864,1863,1864,1863,100
20231110,130300,1010014915,1864,1861,1864,1861,7
20231110,130200,1010001873,1860,1860,1860,1860,100
20231110,130100,1009815873,1860,1860,1860,1860,481
20231110,130000,1008921213,1864,1864,1864,1860,6
20231110,125900,1008910037,1860,1864,1864,1860,2
20231110,125800,1008906313,1861,1864,1864,1861,306
20231110,125700,1008336829,1864,1861,1864,1861,160
20231110,125600,1008038976,1861,1861,1861,1861,33
20231110,125500,1007977563,1860,1861,1861,1860,5
20231110,125400,1007968262,1864,1864,1864,1864,1
20231110,125300,1007966398,1864,1864,1864,1864,135
20231110,125200,1007714758,1864,1864,1864,1864,19
20231110,125100,1007679342,1862,1862,1862,1862,0
20231110,125000,1007679342,1862,1864,1864,1862,38
20231110,124900,1007608584,1864,1863,1864,1863,100
20231110,124800,1007422234,1864,1864,1864,1864,0
20231110,124700,1007422234,1864,1864,1864,1864,0
20231110,124600,1007422234,1864,1859,1864,1858,2980
20231110,124500,1001885169,1865,1865,1865,1865,0
20231110,124400,1001885169,1865,1862,1865,1862,756
20231110,124300,1000476304,1859,1859,1859,1859,1
20231110,124200,1000474445,1859,1859,1859,1859,975
20231110,124100,998661920,1859,1859,1859,1859,13
20231110,124000,998637753,1859,1859,1859,1858,4
20231110,123900,998630318,1858,1858,1859,1858,633
20231110,123800,997454153,1859,1859,1859,1859,3117
20231110,123700,991659650,1859,1861,1861,1858,9421
20231110,123600,974142920,1861,1863,1863,1860,15363
20231110,123500,945555291,1863,1863,1863,1863,16
20231110,123400,945525483,1865,1863,1865,1863,1390
20231110,123300,942935113,1863,1863,1863,1863,2017
20231110,123200,939177442,1865,1865,1865,1865,100
20231110,123100,938990942,1864,1864,1864,1864,1109
20231110,123000,936923766,1864,1864,1864,1864,123
20231110,122900,936694494,1865,1865,1865,1865,62
20231110,122800,936578864,1864,1864,1864,1863,4148
20231110,122700,928847812,1865,1865,1865,1865,0
20231110,122600,928847812,1865,1867,1867,1865,9204
20231110,122500,911682264,1867,1867,1867,1867,30
20231110,122400,911626254,1867,1867,1867,1867,100
20231110,122300,911439554,1866,1866,1866,1866,1
20231110,122200,911437688,1866,1866,1866,1866,65
20231110,122100,911316398,1866,1866,1866,1866,538
20231110,122000,910312490,1866,1866,1866,1866,1370
20231110,121900,907756070,1866,1867,1867,1866,1542
20231110,121800,904878679,1867,1866,1867,1866,3720
20231110,121700,897936892,1866,1867,1867,1866,1625
20231110,121600,894903070,1867,1867,1867,1867,10
20231110,121500,894884400,1868,1868,1868,1868,0
20231110,121400,894884400,1868,1868,1868,1868,8
20231110,121300,894869456,1868,1868,1868,1868,0
20231110,121200,894869456,1868,1868,1868,1868,88
20231110,121100,894705072,1868,1868,1868,1868,52
20231110,121000,894607936,1868,1869,1869,1868,1750
20231110,120900,891338931,1869,1869,1869,1869,16
20231110,120800,891309027,1869,1869,1869,1869,0
20231110,120700,891309027,1869,1869,1869,1869,0
20231110,120600,891309027,1869,1869,1869,1869,25
20231110,120500,891262302,1869,1869,1869,1869,525
20231110,120400,890281077,1869,1869,1869,1869,0
20231110,120300,890281077,1869,1868,1869,1868,120
20231110,120200,890056907,1867,1867,1867,1867,0
20231110,120100,890056907,1867,1868,1868,1867,210
20231110,120000,889664727,1867,1867,1867,1867,269
20231110,115900,889162504,1867,1867,1867,1867,234
20231110,115800,888725626,1868,1868,1868,1868,1010
20231110,115700,886838946,1867,1868,1868,1867,2389
20231110,115600,882376296,1868,1868,1868,1868,0
20231110,115500,882376296,1868,1869,1869,1868,2041
20231110,115400,878561717,1870,1870,1870,1870,0
20231110,115300,878561717,1870,1870,1870,1870,741
20231110,115200,877176047,1870,1870,1870,1870,3
20231110,115100,877170437,1871,1870,1871,1870,1166
20231110,115000,874990002,1870,1870,1870,1870,0
20231110,114900,874990002,1870,1870,1870,1870,30
20231110,114800,874933902,1871,1871,1871,1871,1274
20231110,114700,872550248,1870,1870,1870,1870,1
20231110,114600,872548378,1871,1871,1871,1871,0
20231110,114500,872548378,1871,1871,1871,1871,3000
20231110,114400,866935378,1870,1870,1870,1870,282
20231110,114300,866408038,1871,1872,1872,1871,700
20231110,114200,865097988,1870,1870,1870,1870,0
20231110,114100,865097988,1870,1870,1870,1870,0
20231110,114000,865097988,1870,1871,1871,1870,120
20231110,113900,864873575,1872,1872,1872,1872,0
20231110,113800,864873575,1872,1872,1872,1872,0
20231110,113700,864873575,1872,1872,1872,1872,0
20231110,113600,864873575,1872,1872,1872,1872,2
20231110,113500,864869831,1871,1872,1872,1871,82
20231110,113400,864716335,1872,1873,1873,1872,1649
20231110,113300,861628834,1874,1873,1874,1873,118
20231110,113200,861407712,1873,1874,1874,1873,379
20231110,113100,860697476,1873,1873,1873,1873,680
20231110,113000,859423836,1873,1873,1873,1873,0
20231110,112900,859423836,1873,1873,1873,1873,538
20231110,112800,858416162,1873,1874,1874,1873,149
20231110,112700,858137069,1874,1874,1874,1874,1000
20231110,112600,856263069,1874,1875,1875,1874,351
20231110,112500,855605195,1875,1875,1875,1875,1
20231110,112400,855603320,1875,1875,1875,1875,6
20231110,112300,855592070,1874,1874,1875,1874,1454
20231110,112200,852865890,1875,1873,1875,1873,106
20231110,112100,852667347,1875,1875,1875,1875,1576
20231110,112000,849712347,1875,1874,1875,1874,3010
20231110,111900,844070658,1874,1873,1874,1873,73
20231110,111800,843933928,1873,1873,1874,1873,2500
20231110,111700,839250495,1872,1872,1872,1872,37
20231110,111600,839181231,1872,1872,1872,1872,1000
20231110,111500,837309231,1872,1872,1872,1872,0
20231110,111400,837309231,1872,1871,1872,1871,2801
20231110,111300,832068559,1872,1872,1872,1872,1
20231110,111200,832066687,1871,1870,1871,1870,10134
20231110,111100,813114042,1869,1869,1869,1869,0
20231110,111000,813114042,1869,1870,1870,1869,56
20231110,110900,813009357,1870,1870,1870,1869,175
20231110,110800,812682217,1870,1870,1870,1869,53
20231110,110700,812583108,1870,1870,1870,1870,1797
20231110,110600,809222718,1870,1870,1870,1869,256
20231110,110500,808744001,1870,1870,1870,1870,0
20231110,110400,808744001,1870,1870,1870,1870,1000
20231110,110300,806874001,1870,1870,1871,1870,631
20231110,110200,805693930,1870,1870,1870,1870,0
20231110,110100,805693930,1870,1870,1870,1870,0
20231110,110000,805693930,1870,1871,1871,1870,782
20231110,105900,804231388,1871,1871,1871,1871,1138
20231110,105800,802102190,1871,1871,1871,1871,120
20231110,105700,801877670,1871,1871,1871,1871,50
20231110,105600,801784120,1870,1870,1870,1870,160
20231110,105500,801484920,1872,1872,1872,1872,20
20231110,105400,801447480,1872,1872,1872,1872,1
20231110,105300,801445608,1869,1872,1872,1868,13212
20231110,105200,776740093,1874,1874,1874,1874,303
20231110,105100,776172271,1874,1874,1874,1874,13
20231110,105000,776147909,1874,1874,1874,1874,0
20231110,104900,776147909,1874,1875,1875,1874,445
20231110,104800,775313535,1875,1870,1875,1870,2043
20231110,104700,771493100,1870,1870,1870,1870,118
20231110,104600,771272440,1870,1870,1870,1870,688
20231110,104500,769985880,1870,1875,1875,1870,817
20231110,104400,768458065,1870,1870,1875,1870,500
20231110,104300,767522560,1869,1875,1876,1869,326
20231110,104200,766912528,1870,1874,1875,1870,14993
20231110,104100,738850214,1874,1873,1874,1873,407
20231110,104000,738087797,1872,1870,1872,1870,14856
20231110,103900,710289521,1870,1870,1870,1869,915
20231110,103800,708578472,1870,1870,1870,1870,211
20231110,103700,708183902,1870,1869,1870,1869,1179
20231110,103600,705980345,1868,1869,1869,1868,611
20231110,103500,704838996,1868,1868,1868,1868,301
20231110,103400,704276728,1869,1869,1869,1868,4910
20231110,103300,695099948,1870,1870,1870,1870,2021
20231110,103200,691320678,1870,1870,1870,1870,0
20231110,103100,691320678,1870,1870,1870,1870,0
20231110,103000,691320678,1870,1870,1870,1870,445
20231110,102900,690488528,1869,1869,1869,1869,754
20231110,102800,689079302,1869,1871,1871,1869,2528
20231110,102700,684354183,1871,1871,1871,1871,1
20231110,102600,684352312,1870,1870,1870,1870,99
20231110,102500,684167182,1870,1869,1870,1869,2091
20231110,102400,680257022,1870,1869,1870,1869,3486
20231110,102300,673739028,1868,1868,1870,1868,286
20231110,102200,673204653,1868,1868,1868,1868,0
20231110,102100,673204653,1868,1868,1868,1868,6
20231110,102000,673193445,1870,1869,1870,1869,33
20231110,101900,673131749,1868,1868,1868,1868,1729
20231110,101800,669901977,1868,1868,1868,1868,552
20231110,101700,668870841,1868,1868,1868,1868,10
20231110,101600,668852161,1868,1867,1868,1867,5091
20231110,101500,659343126,1867,1867,1867,1866,12
20231110,101400,659320732,1866,1867,1867,1866,1091
20231110,101300,657283926,1867,1867,1867,1867,2320
20231110,101200,652952486,1867,1867,1867,1867,105
20231110,101100,652756451,1866,1866,1866,1866,0
20231110,101000,652756451,1866,1866,1866,1866,1819
20231110,100900,649362197,1866,1866,1866,1866,1073
20231110,100800,647359979,1866,1866,1866,1866,1000
20231110,100700,645493979,1865,1866,1866,1865,12
20231110,100600,645471598,1865,1865,1866,1865,2119
20231110,100500,641519662,1866,1866,1866,1866,818
20231110,100400,639993274,1866,1866,1866,1866,1042
20231110,100300,638048902,1866,1866,1866,1866,4860
20231110,100200,628980142,1866,1867,1867,1866,47
20231110,100100,628892408,1867,1867,1867,1867,1614
20231110,100000,625879070,1867,1866,1867,1866,506
20231110,095900,624934869,1866,1867,1867,1866,21
20231110,095800,624895673,1866,1866,1866,1866,1002
20231110,095700,623025941,1867,1866,1867,1866,1051
20231110,095600,621064774,1866,1866,1867,1866,677
20231110,095500,619801225,1866,1866,1866,1866,1183
20231110,095400,617593747,1867,1867,1867,1867,401
20231110,095300,616845080,1867,1866,1867,1866,2568
20231110,095200,612050891,1867,1867,1867,1867,54
20231110,095100,611950073,1867,1866,1867,1866,1399
20231110,095000,609338200,1866,1866,1866,1865,3427
20231110,094900,602944168,1866,1866,1867,1866,2755
20231110,094800,597803337,1867,1868,1868,1867,4817
20231110,094700,588809417,1868,1868,1868,1868,112
20231110,094600,588600201,1867,1868,1870,1867,4091
20231110,094500,580960090,1870,1870,1870,1868,190
20231110,094400,580605006,1868,1870,1870,1868,6
20231110,094300,580593794,1867,1867,1870,1867,1967
20231110,094200,576921399,1870,1867,1870,1867,628
20231110,094100,575748855,1868,1868,1868,1868,5
20231110,094000,575739515,1867,1867,1867,1866,1376
20231110,093900,573171362,1868,1866,1868,1866,833
20231110,093800,571616875,1865,1868,1868,1865,5808
20231110,093700,560775704,1873,1868,1873,1867,5323
20231110,093600,550826150,1868,1868,1868,1866,3120
20231110,093500,545000932,1868,1867,1868,1867,183
20231110,093400,544659251,1867,1866,1867,1866,480
20231110,093300,543763565,1866,1867,1867,1866,2003
20231110,093200,540024490,1867,1865,1867,1865,2509
20231110,093100,535344474,1865,1863,1865,1861,4815
20231110,093000,526371228,1863,1861,1863,1860,100
20231110,092900,526184942,1861,1860,1861,1859,1715
20231110,092800,522995046,1861,1863,1863,1861,956
20231110,092700,521215928,1861,1859,1863,1859,19
20231110,092600,521180541,1859,1858,1864,1858,2670
20231110,092500,516218266,1858,1860,1863,1858,866
20231110,092400,514608537,1860,1861,1864,1859,2489
20231110,092300,509979440,1861,1862,1862,1860,9897
20231110,092200,491569509,1864,1864,1864,1861,1164
20231110,092100,489403157,1862,1864,1864,1862,1059
20231110,092000,487429189,1864,1867,1867,1860,12831
20231110,091900,463528039,1867,1869,1871,1867,18366
20231110,091800,429223298,1869,1871,1873,1869,21204
20231110,091700,389550234,1871,1869,1871,1869,8925
20231110,091600,372853190,1869,1870,1870,1869,6012
20231110,091500,361612469,1870,1872,1872,1870,4855
20231110,091400,352528439,1872,1876,1876,1871,5777
20231110,091300,341717175,1876,1872,1876,1869,22022
20231110,091200,300498422,1870,1869,1872,1867,4102
20231110,091100,292832115,1868,1869,1869,1867,2893
20231110,091000,287427737,1869,1870,1872,1868,2876
20231110,090900,282052032,1871,1870,1873,1870,1041
20231110,090800,280102840,1870,1871,1873,1867,8309
20231110,090700,264568358,1871,1873,1880,1871,11834
20231110,090600,242397477,1873,1875,1876,1871,2237
20231110,090500,238205664,1875,1876,1876,1874,3402
20231110,090400,231827043,1877,1874,1878,1874,3977
20231110,090300,224364870,1873,1872,1874,1870,3089
20231110,090200,218582182,1872,1870,1872,1868,6548
20231110,090100,206338842,1870,1884,1887,1869,31898
20231110,090000,146375879,1875,1890,1890,1873,76809