KissMeData/010280/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,185300,53953496,791,791,791,791,2789
20231107,185200,53953496,791,791,791,791,0
20231107,185100,53953496,791,791,791,791,0
20231107,185000,53953496,791,791,791,791,0
20231107,184900,53953496,791,791,791,791,0
20231107,184800,53953496,791,791,791,791,0
20231107,184700,53953496,791,791,791,791,0
20231107,184600,53953496,791,791,791,791,0
20231107,184500,53953496,791,791,791,791,0
20231107,184400,53953496,791,791,791,791,0
20231107,184300,53953496,791,791,791,791,0
20231107,184200,53953496,791,791,791,791,0
20231107,184100,53953496,791,791,791,791,0
20231107,184000,53953496,791,791,791,791,0
20231107,183900,53953496,791,791,791,791,0
20231107,183800,53953496,791,791,791,791,0
20231107,183700,53953496,791,791,791,791,0
20231107,183600,53953496,791,791,791,791,0
20231107,183500,53953496,791,791,791,791,0
20231107,183400,53953496,791,791,791,791,0
20231107,183300,53953496,791,791,791,791,0
20231107,183200,53953496,791,791,791,791,0
20231107,183100,53953496,791,791,791,791,0
20231107,183000,53953496,791,791,791,791,0
20231107,182900,53953496,791,791,791,791,0
20231107,182800,53953496,791,791,791,791,0
20231107,182700,53953496,791,791,791,791,0
20231107,182600,53953496,791,791,791,791,0
20231107,182500,53953496,791,791,791,791,0
20231107,182400,53953496,791,791,791,791,0
20231107,182300,53953496,791,791,791,791,2789
20231107,182200,53953496,791,791,791,791,0
20231107,182100,53953496,791,791,791,791,0
20231107,182000,53953496,791,791,791,791,0
20231107,181900,53953496,791,791,791,791,0
20231107,181800,53953496,791,791,791,791,0
20231107,181700,53953496,791,791,791,791,0
20231107,181600,53953496,791,791,791,791,0
20231107,181500,53953496,791,791,791,791,0
20231107,181400,53953496,791,791,791,791,0
20231107,181300,53953496,791,791,791,791,0
20231107,181200,53953496,791,791,791,791,0
20231107,181100,53953496,791,791,791,791,0
20231107,181000,53953496,791,791,791,791,0
20231107,180900,53953496,791,791,791,791,0
20231107,180800,53953496,791,791,791,791,0
20231107,180700,53953496,791,791,791,791,0
20231107,180600,53953496,791,791,791,791,0
20231107,180500,53953496,791,791,791,791,0
20231107,180400,53953496,791,791,791,791,0
20231107,180300,53953496,791,791,791,791,0
20231107,180200,53953496,791,791,791,791,0
20231107,180100,53953496,791,791,791,791,0
20231107,180000,53953496,791,791,791,791,0
20231107,175900,53953496,791,791,791,791,0
20231107,175800,53953496,791,791,791,791,0
20231107,175700,53953496,791,791,791,791,0
20231107,175600,53953496,791,791,791,791,0
20231107,175500,53953496,791,791,791,791,0
20231107,175400,53953496,791,791,791,791,0
20231107,175300,53953496,791,791,791,791,2789
20231107,175200,53953496,791,791,791,791,0
20231107,175100,53953496,791,791,791,791,0
20231107,175000,53953496,791,791,791,791,0
20231107,174900,53953496,791,791,791,791,0
20231107,174800,53953496,791,791,791,791,0
20231107,174700,53953496,791,791,791,791,0
20231107,174600,53953496,791,791,791,791,0
20231107,174500,53953496,791,791,791,791,0
20231107,174400,53953496,791,791,791,791,0
20231107,174300,53953496,791,791,791,791,0
20231107,174200,53953496,791,791,791,791,0
20231107,174100,53953496,791,791,791,791,0
20231107,174000,53953496,791,791,791,791,0
20231107,173900,53953496,791,791,791,791,0
20231107,173800,53953496,791,791,791,791,0
20231107,173700,53953496,791,791,791,791,0
20231107,173600,53953496,791,791,791,791,0
20231107,173500,53953496,791,791,791,791,0
20231107,173400,53953496,791,791,791,791,0
20231107,173300,53953496,791,791,791,791,0
20231107,173200,53953496,791,791,791,791,0
20231107,173100,53953496,791,791,791,791,0
20231107,173000,53953496,791,791,791,791,0
20231107,172900,53953496,791,791,791,791,0
20231107,172800,53953496,791,791,791,791,0
20231107,172700,53953496,791,791,791,791,0
20231107,172600,53953496,791,791,791,791,0
20231107,172500,53953496,791,791,791,791,0
20231107,172400,53953496,791,791,791,791,0
20231107,172300,53953496,791,791,791,791,2789
20231107,172200,53953496,791,791,791,791,0
20231107,172100,53953496,791,791,791,791,0
20231107,172000,53953496,791,791,791,791,0
20231107,171900,53953496,791,791,791,791,0
20231107,171800,53953496,791,791,791,791,0
20231107,171700,53953496,791,791,791,791,0
20231107,171600,53953496,791,791,791,791,0
20231107,171500,53953496,791,791,791,791,0
20231107,171400,53953496,791,791,791,791,0
20231107,171300,53953496,791,791,791,791,0
20231107,171200,53953496,791,791,791,791,0
20231107,171100,53953496,791,791,791,791,0
20231107,171000,53953496,791,791,791,791,0
20231107,170900,53953496,791,791,791,791,0
20231107,170800,53953496,791,791,791,791,0
20231107,170700,53953496,791,791,791,791,0
20231107,170600,53953496,791,791,791,791,0
20231107,170500,53953496,791,791,791,791,0
20231107,170400,53953496,791,791,791,791,0
20231107,170300,53953496,791,791,791,791,0
20231107,170200,53953496,791,791,791,791,0
20231107,170100,53953496,791,791,791,791,0
20231107,170000,53953496,791,791,791,791,0
20231107,165900,53953496,791,791,791,791,0
20231107,165800,53953496,791,791,791,791,0
20231107,165700,53953496,791,791,791,791,0
20231107,165600,53953496,791,791,791,791,0
20231107,165500,53953496,791,791,791,791,0
20231107,165400,53953496,791,791,791,791,0
20231107,165300,53953496,791,791,791,791,2789
20231107,165200,53953496,791,791,791,791,0
20231107,165100,53953496,791,791,791,791,0
20231107,165000,53953496,791,791,791,791,0
20231107,164900,53953496,791,791,791,791,0
20231107,164800,53953496,791,791,791,791,0
20231107,164700,53953496,791,791,791,791,0
20231107,164600,53953496,791,791,791,791,0
20231107,164500,53953496,791,791,791,791,0
20231107,164400,53953496,791,791,791,791,0
20231107,164300,53953496,791,791,791,791,0
20231107,164200,53953496,791,791,791,791,0
20231107,164100,53953496,791,791,791,791,0
20231107,164000,53953496,791,791,791,791,0
20231107,163900,53953496,791,791,791,791,0
20231107,163800,53953496,791,791,791,791,0
20231107,163700,53953496,791,791,791,791,0
20231107,163600,53953496,791,791,791,791,0
20231107,163500,53953496,791,791,791,791,0
20231107,163400,53953496,791,791,791,791,0
20231107,163300,53953496,791,791,791,791,0
20231107,163200,53953496,791,791,791,791,0
20231107,163100,53953496,791,791,791,791,0
20231107,163000,53953496,791,791,791,791,0
20231107,162900,53953496,791,791,791,791,0
20231107,162800,53953496,791,791,791,791,0
20231107,162700,53953496,791,791,791,791,0
20231107,162600,53953496,791,791,791,791,0
20231107,162500,53953496,791,791,791,791,0
20231107,162400,53953496,791,791,791,791,0
20231107,162300,53953496,791,791,791,791,2789
20231107,162200,53953496,791,791,791,791,0
20231107,162100,53953496,791,791,791,791,0
20231107,162000,53953496,791,791,791,791,0
20231107,161900,53953496,791,791,791,791,0
20231107,161800,53953496,791,791,791,791,0
20231107,161700,53953496,791,791,791,791,0
20231107,161600,53953496,791,791,791,791,0
20231107,161500,53953496,791,791,791,791,0
20231107,161400,53953496,791,791,791,791,0
20231107,161300,53953496,791,791,791,791,0
20231107,161200,53953496,791,791,791,791,0
20231107,161100,53953496,791,791,791,791,0
20231107,161000,53953496,791,791,791,791,0
20231107,160900,53953496,791,791,791,791,0
20231107,160800,53953496,791,791,791,791,0
20231107,160700,53953496,791,791,791,791,0
20231107,160600,53953496,791,791,791,791,0
20231107,160500,53953496,791,791,791,791,0
20231107,160400,53953496,791,791,791,791,0
20231107,160300,53953496,791,791,791,791,0
20231107,160200,53953496,791,791,791,791,0
20231107,160100,53953496,791,791,791,791,0
20231107,160000,53953496,791,791,791,791,0
20231107,155900,53953496,791,791,791,791,0
20231107,155800,53953496,791,791,791,791,0
20231107,155700,53953496,791,791,791,791,0
20231107,155600,53953496,791,791,791,791,0
20231107,155500,53953496,791,791,791,791,0
20231107,155400,53953496,791,791,791,791,0
20231107,155300,53953496,791,791,791,791,2789
20231107,155200,53953496,791,791,791,791,0
20231107,155100,53953496,791,791,791,791,0
20231107,155000,53953496,791,791,791,791,0
20231107,154900,53953496,791,791,791,791,0
20231107,154800,53953496,791,791,791,791,0
20231107,154700,53953496,791,791,791,791,0
20231107,154600,53953496,791,791,791,791,0
20231107,154500,53953496,791,791,791,791,0
20231107,154400,53953496,791,791,791,791,0
20231107,154300,53953496,791,791,791,791,0
20231107,154200,53953496,791,791,791,791,0
20231107,154100,53953496,791,791,791,791,0
20231107,154000,53953496,791,791,791,791,0
20231107,153900,53953496,791,791,791,791,0
20231107,153800,53953496,791,791,791,791,0
20231107,153700,53953496,791,791,791,791,0
20231107,153600,53953496,791,791,791,791,0
20231107,153500,53953496,791,791,791,791,0
20231107,153400,53953496,791,791,791,791,0
20231107,153300,53953496,791,791,791,791,0
20231107,153200,53953496,791,791,791,791,0
20231107,153100,53953496,791,791,791,791,0
20231107,153000,53953496,791,791,791,791,2789
20231107,152900,51747397,789,789,789,789,0
20231107,152800,51747397,789,789,789,789,0
20231107,152700,51747397,789,789,789,789,0
20231107,152600,51747397,789,789,789,789,0
20231107,152500,51747397,789,789,789,789,0
20231107,152400,51747397,789,789,789,789,0
20231107,152300,51747397,789,789,789,789,0
20231107,152200,51747397,789,789,789,789,0
20231107,152100,51747397,789,789,789,789,0
20231107,152000,51747397,789,789,789,789,0
20231107,151900,51747397,789,789,789,789,0
20231107,151800,51747397,789,789,789,789,0
20231107,151700,51747397,789,789,789,789,0
20231107,151600,51747397,789,789,789,789,0
20231107,151500,51747397,789,787,789,787,196
20231107,151400,51593139,787,787,787,787,0
20231107,151300,51593139,787,787,787,787,6
20231107,151200,51588417,787,787,787,787,116
20231107,151100,51497125,787,787,787,787,0
20231107,151000,51497125,787,787,787,787,7
20231107,150900,51491616,787,787,787,787,0
20231107,150800,51491616,787,787,787,787,0
20231107,150700,51491616,787,787,787,787,0
20231107,150600,51491616,787,787,787,787,0
20231107,150500,51491616,787,787,787,787,0
20231107,150400,51491616,787,787,787,787,0
20231107,150300,51491616,787,787,787,787,0
20231107,150200,51491616,787,787,787,787,0
20231107,150100,51491616,787,787,787,787,0
20231107,150000,51491616,787,787,787,787,0
20231107,145900,51491616,787,787,787,786,2643
20231107,145800,49414216,786,786,786,786,0
20231107,145700,49414216,786,786,786,786,2359
20231107,145600,47560042,786,787,787,784,4501
20231107,145500,44028985,788,788,788,788,0
20231107,145400,44028985,788,788,788,788,0
20231107,145300,44028985,788,788,788,788,0
20231107,145200,44028985,788,787,788,787,5
20231107,145100,44025049,788,788,788,788,0
20231107,145000,44025049,788,788,788,788,0
20231107,144900,44025049,788,788,788,788,0
20231107,144800,44025049,788,788,788,788,0
20231107,144700,44025049,788,788,788,788,1
20231107,144600,44024261,787,787,787,787,0
20231107,144500,44024261,787,787,787,787,2366
20231107,144400,42162219,787,787,787,787,0
20231107,144300,42162219,787,787,787,787,0
20231107,144200,42162219,787,787,787,787,0
20231107,144100,42162219,787,787,787,787,0
20231107,144000,42162219,787,787,787,787,0
20231107,143900,42162219,787,787,787,787,0
20231107,143800,42162219,787,787,787,787,0
20231107,143700,42162219,787,787,787,785,4003
20231107,143600,39016596,789,789,789,789,0
20231107,143500,39016596,789,789,789,789,0
20231107,143400,39016596,789,789,789,789,0
20231107,143300,39016596,789,789,789,789,0
20231107,143200,39016596,789,789,789,789,0
20231107,143100,39016596,789,789,789,789,0
20231107,143000,39016596,789,789,789,789,0
20231107,142900,39016596,789,789,789,789,0
20231107,142800,39016596,789,787,789,787,86
20231107,142700,38948912,789,789,789,789,0
20231107,142600,38948912,789,789,789,789,0
20231107,142500,38948912,789,789,789,789,0
20231107,142400,38948912,789,789,789,789,1
20231107,142300,38948123,787,787,787,787,0
20231107,142200,38948123,787,787,787,787,0
20231107,142100,38948123,787,787,787,787,52
20231107,142000,38907199,787,787,787,787,0
20231107,141900,38907199,787,787,787,787,0
20231107,141800,38907199,787,787,787,787,0
20231107,141700,38907199,787,787,787,787,0
20231107,141600,38907199,787,787,787,787,344
20231107,141500,38636471,787,787,787,787,0
20231107,141400,38636471,787,787,787,787,0
20231107,141300,38636471,787,787,787,787,0
20231107,141200,38636471,787,787,787,787,0
20231107,141100,38636471,787,787,787,787,0
20231107,141000,38636471,787,787,787,787,0
20231107,140900,38636471,787,787,787,787,0
20231107,140800,38636471,787,787,787,787,0
20231107,140700,38636471,787,787,787,787,0
20231107,140600,38636471,787,787,787,787,0
20231107,140500,38636471,787,787,787,787,0
20231107,140400,38636471,787,787,787,787,0
20231107,140300,38636471,787,787,787,787,0
20231107,140200,38636471,787,787,787,787,0
20231107,140100,38636471,787,787,787,787,0
20231107,140000,38636471,787,785,787,785,101
20231107,135900,38557184,785,785,785,785,0
20231107,135800,38557184,785,785,785,785,0
20231107,135700,38557184,785,785,785,784,481
20231107,135600,38180064,785,785,785,785,6
20231107,135500,38175354,785,785,785,785,6
20231107,135400,38170644,785,785,785,785,72
20231107,135300,38114124,786,786,786,786,0
20231107,135200,38114124,786,786,786,786,0
20231107,135100,38114124,786,786,786,786,0
20231107,135000,38114124,786,786,786,786,0
20231107,134900,38114124,786,786,786,786,0
20231107,134800,38114124,786,786,786,786,0
20231107,134700,38114124,786,786,786,786,911
20231107,134600,37398078,784,784,784,784,0
20231107,134500,37398078,784,784,784,784,6
20231107,134400,37393374,784,784,784,784,30
20231107,134300,37369854,786,786,786,786,1
20231107,134200,37369068,784,784,784,784,180
20231107,134100,37227948,784,784,784,784,219
20231107,134000,37056252,786,786,786,786,0
20231107,133900,37056252,786,786,786,786,0
20231107,133800,37056252,786,786,786,786,0
20231107,133700,37056252,786,786,786,786,0
20231107,133600,37056252,786,786,786,786,0
20231107,133500,37056252,786,786,786,786,1
20231107,133400,37055466,784,784,784,784,1
20231107,133300,37054682,783,783,783,783,0
20231107,133200,37054682,783,783,783,783,0
20231107,133100,37054682,783,783,783,783,0
20231107,133000,37054682,783,783,783,783,0
20231107,132900,37054682,783,783,783,783,0
20231107,132800,37054682,783,783,783,783,0
20231107,132700,37054682,783,783,783,783,0
20231107,132600,37054682,783,783,783,783,0
20231107,132500,37054682,783,783,783,783,0
20231107,132400,37054682,783,783,783,783,0
20231107,132300,37054682,783,783,783,783,0
20231107,132200,37054682,783,785,785,783,12
20231107,132100,37045268,787,787,787,787,0
20231107,132000,37045268,787,787,787,787,24
20231107,131900,37026380,787,787,787,787,0
20231107,131800,37026380,787,787,787,787,0
20231107,131700,37026380,787,787,787,787,0
20231107,131600,37026380,787,787,787,787,0
20231107,131500,37026380,787,787,787,787,0
20231107,131400,37026380,787,787,787,787,0
20231107,131300,37026380,787,787,787,787,0
20231107,131200,37026380,787,787,787,787,127
20231107,131100,36926431,787,787,787,787,0
20231107,131000,36926431,787,787,787,787,0
20231107,130900,36926431,787,787,787,787,0
20231107,130800,36926431,787,787,787,787,0
20231107,130700,36926431,787,787,787,787,0
20231107,130600,36926431,787,787,787,787,0
20231107,130500,36926431,787,785,787,785,3
20231107,130400,36924072,785,785,785,785,0
20231107,130300,36924072,785,785,785,785,0
20231107,130200,36924072,785,785,785,785,0
20231107,130100,36924072,785,785,785,785,0
20231107,130000,36924072,785,785,785,785,0
20231107,125900,36924072,785,785,785,785,0
20231107,125800,36924072,785,785,785,785,0
20231107,125700,36924072,785,785,785,785,0
20231107,125600,36924072,785,785,785,785,0
20231107,125500,36924072,785,785,785,785,0
20231107,125400,36924072,785,785,785,785,0
20231107,125300,36924072,785,785,786,785,101
20231107,125200,36844785,785,785,785,785,0
20231107,125100,36844785,785,785,785,785,0
20231107,125000,36844785,785,785,785,785,0
20231107,124900,36844785,785,785,785,785,0
20231107,124800,36844785,785,785,785,785,0
20231107,124700,36844785,785,785,785,785,0
20231107,124600,36844785,785,785,785,785,899
20231107,124500,36139070,786,786,786,786,8
20231107,124400,36132782,787,787,787,787,0
20231107,124300,36132782,787,787,787,787,0
20231107,124200,36132782,787,787,787,787,0
20231107,124100,36132782,787,787,787,787,0
20231107,124000,36132782,787,787,787,787,1
20231107,123900,36131995,785,785,785,785,0
20231107,123800,36131995,785,785,785,785,100
20231107,123700,36053495,787,785,787,785,2
20231107,123600,36051923,785,785,785,785,0
20231107,123500,36051923,785,785,785,785,1
20231107,123400,36051138,785,785,785,785,300
20231107,123300,35815638,784,784,784,784,0
20231107,123200,35815638,784,784,784,784,0
20231107,123100,35815638,784,784,784,784,0
20231107,123000,35815638,784,784,784,784,0
20231107,122900,35815638,784,784,784,784,0
20231107,122800,35815638,784,784,784,784,0
20231107,122700,35815638,784,784,784,784,0
20231107,122600,35815638,784,784,784,784,0
20231107,122500,35815638,784,784,784,784,0
20231107,122400,35815638,784,784,784,784,5
20231107,122300,35811718,783,783,783,783,0
20231107,122200,35811718,783,783,783,783,2
20231107,122100,35810152,783,783,783,783,30
20231107,122000,35786662,783,783,783,783,29
20231107,121900,35763955,783,783,783,783,809
20231107,121800,35130508,783,783,783,783,0
20231107,121700,35130508,783,783,783,783,1
20231107,121600,35129725,784,783,784,783,17
20231107,121500,35116406,783,782,783,782,14
20231107,121400,35105453,784,784,784,784,226
20231107,121300,34928269,782,782,782,782,22
20231107,121200,34911065,782,782,782,782,0
20231107,121100,34911065,782,782,782,782,0
20231107,121000,34911065,782,782,782,782,0
20231107,120900,34911065,782,782,782,782,200
20231107,120800,34754665,781,782,782,781,1999
20231107,120700,33191935,783,783,783,783,0
20231107,120600,33191935,783,783,783,783,1417
20231107,120500,32082424,787,787,787,787,0
20231107,120400,32082424,787,787,787,787,0
20231107,120300,32082424,787,786,787,786,750
20231107,120200,31492214,786,786,786,786,35
20231107,120100,31464704,786,786,786,786,0
20231107,120000,31464704,786,786,786,786,0
20231107,115900,31464704,786,786,786,786,1
20231107,115800,31463918,783,783,783,783,0
20231107,115700,31463918,783,783,783,783,0
20231107,115600,31463918,783,783,783,783,0
20231107,115500,31463918,783,783,783,783,0
20231107,115400,31463918,783,783,783,783,0
20231107,115300,31463918,783,783,783,783,42
20231107,115200,31431032,786,786,786,786,300
20231107,115100,31195232,786,786,786,786,0
20231107,115000,31195232,786,786,786,786,0
20231107,114900,31195232,786,786,786,786,0
20231107,114800,31195232,786,786,786,786,0
20231107,114700,31195232,786,786,786,786,0
20231107,114600,31195232,786,786,786,786,1
20231107,114500,31194446,783,783,783,783,930
20231107,114400,30466256,782,782,782,782,0
20231107,114300,30466256,782,783,783,782,10
20231107,114200,30458427,782,784,784,782,1127
20231107,114100,29575905,784,784,784,784,0
20231107,114000,29575905,784,784,784,784,0
20231107,113900,29575905,784,784,784,784,0
20231107,113800,29575905,784,784,784,784,0
20231107,113700,29575905,784,784,784,784,0
20231107,113600,29575905,784,784,784,784,0
20231107,113500,29575905,784,784,784,784,0
20231107,113400,29575905,784,784,784,784,0
20231107,113300,29575905,784,784,784,784,0
20231107,113200,29575905,784,784,784,784,0
20231107,113100,29575905,784,784,784,784,0
20231107,113000,29575905,784,784,784,784,0
20231107,112900,29575905,784,784,784,784,0
20231107,112800,29575905,784,784,784,784,0
20231107,112700,29575905,784,784,784,784,0
20231107,112600,29575905,784,785,785,784,2781
20231107,112500,27394371,786,786,786,786,0
20231107,112400,27394371,786,786,786,786,0
20231107,112300,27394371,786,786,786,786,0
20231107,112200,27394371,786,786,786,786,0
20231107,112100,27394371,786,786,786,786,0
20231107,112000,27394371,786,786,786,786,0
20231107,111900,27394371,786,786,786,786,0
20231107,111800,27394371,786,786,786,786,0
20231107,111700,27394371,786,786,786,786,0
20231107,111600,27394371,786,786,786,786,0
20231107,111500,27394371,786,786,786,786,0
20231107,111400,27394371,786,786,786,786,0
20231107,111300,27394371,786,786,786,786,0
20231107,111200,27394371,786,786,786,786,0
20231107,111100,27394371,786,786,786,786,710
20231107,111000,26836311,787,787,787,787,0
20231107,110900,26836311,787,787,787,787,586
20231107,110800,26375129,789,789,789,789,0
20231107,110700,26375129,789,789,789,789,0
20231107,110600,26375129,789,789,789,789,0
20231107,110500,26375129,789,789,789,789,0
20231107,110400,26375129,789,789,789,789,0
20231107,110300,26375129,789,789,789,789,0
20231107,110200,26375129,789,789,789,789,0
20231107,110100,26375129,789,789,789,789,0
20231107,110000,26375129,789,789,789,789,0
20231107,105900,26375129,789,789,789,789,0
20231107,105800,26375129,789,789,789,789,0
20231107,105700,26375129,789,789,789,789,0
20231107,105600,26375129,789,789,789,789,0
20231107,105500,26375129,789,789,789,789,0
20231107,105400,26375129,789,789,789,789,0
20231107,105300,26375129,789,789,789,789,0
20231107,105200,26375129,789,789,789,789,0
20231107,105100,26375129,789,789,789,789,0
20231107,105000,26375129,789,789,789,789,0
20231107,104900,26375129,789,789,789,789,0
20231107,104800,26375129,789,789,789,789,0
20231107,104700,26375129,789,789,789,789,0
20231107,104600,26375129,789,789,789,789,0
20231107,104500,26375129,789,789,789,789,0
20231107,104400,26375129,789,789,789,789,0
20231107,104300,26375129,789,789,789,789,0
20231107,104200,26375129,789,789,789,789,0
20231107,104100,26375129,789,789,789,789,0
20231107,104000,26375129,789,789,789,789,0
20231107,103900,26375129,789,789,789,789,0
20231107,103800,26375129,789,789,789,789,0
20231107,103700,26375129,789,789,789,789,0
20231107,103600,26375129,789,789,789,789,0
20231107,103500,26375129,789,789,789,789,0
20231107,103400,26375129,789,789,789,789,1
20231107,103300,26374340,787,787,787,787,0
20231107,103200,26374340,787,787,787,787,0
20231107,103100,26374340,787,787,787,787,225
20231107,103000,26197265,787,787,787,787,0
20231107,102900,26197265,787,787,787,787,1
20231107,102800,26196478,784,787,787,784,901
20231107,102700,25489967,785,786,787,785,10
20231107,102600,25482114,787,787,787,787,0
20231107,102500,25482114,787,787,787,787,0
20231107,102400,25482114,787,787,787,787,0
20231107,102300,25482114,787,787,787,787,0
20231107,102200,25482114,787,788,788,787,350
20231107,102100,25206660,791,791,791,791,0
20231107,102000,25206660,791,791,791,791,0
20231107,101900,25206660,791,791,791,791,0
20231107,101800,25206660,791,791,791,791,0
20231107,101700,25206660,791,791,791,791,0
20231107,101600,25206660,791,791,791,791,0
20231107,101500,25206660,791,791,791,791,0
20231107,101400,25206660,791,791,791,791,0
20231107,101300,25206660,791,787,791,787,89
20231107,101200,25136613,787,787,787,787,0
20231107,101100,25136613,787,787,787,787,2000
20231107,101000,23562613,786,785,786,785,1001
20231107,100900,22776827,786,786,786,785,1379
20231107,100800,21694310,786,790,792,786,667
20231107,100700,21169225,792,792,792,792,0
20231107,100600,21169225,792,792,792,792,0
20231107,100500,21169225,792,792,792,792,0
20231107,100400,21169225,792,792,792,792,0
20231107,100300,21169225,792,792,792,792,0
20231107,100200,21169225,792,792,792,792,0
20231107,100100,21169225,792,792,792,792,1
20231107,100000,21168433,788,788,788,788,1
20231107,095900,21167645,788,788,788,788,0
20231107,095800,21167645,788,787,788,787,2408
20231107,095700,19270707,786,785,786,785,518
20231107,095600,18864056,785,785,785,785,0
20231107,095500,18864056,785,785,785,785,2
20231107,095400,18862486,785,785,785,785,1
20231107,095300,18861701,784,784,784,784,0
20231107,095200,18861701,784,784,784,784,0
20231107,095100,18861701,784,784,784,784,0
20231107,095000,18861701,784,784,784,784,0
20231107,094900,18861701,784,784,784,784,0
20231107,094800,18861701,784,784,784,784,0
20231107,094700,18861701,784,784,784,784,0
20231107,094600,18861701,784,784,784,784,0
20231107,094500,18861701,784,787,787,782,9155
20231107,094400,11685602,791,791,791,791,1
20231107,094300,11684811,791,791,791,791,0
20231107,094200,11684811,791,791,791,791,0
20231107,094100,11684811,791,791,791,791,1
20231107,094000,11684020,786,786,786,786,0
20231107,093900,11684020,786,790,790,786,420
20231107,093800,11352524,790,790,790,790,101
20231107,093700,11272734,786,786,786,786,2540
20231107,093600,9276294,785,785,785,785,1
20231107,093500,9275509,784,784,784,784,1462
20231107,093400,8129301,785,791,791,785,3037
20231107,093300,5739219,792,792,792,792,6
20231107,093200,5734467,792,792,792,792,0
20231107,093100,5734467,792,792,792,792,0
20231107,093000,5734467,792,792,792,792,0
20231107,092900,5734467,792,792,792,792,0
20231107,092800,5734467,792,792,792,792,0
20231107,092700,5734467,792,792,792,792,0
20231107,092600,5734467,792,792,792,792,0
20231107,092500,5734467,792,792,792,792,0
20231107,092400,5734467,792,792,792,792,0
20231107,092300,5734467,792,792,792,792,0
20231107,092200,5734467,792,792,792,792,0
20231107,092100,5734467,792,792,792,792,0
20231107,092000,5734467,792,792,792,792,0
20231107,091900,5734467,792,792,792,792,0
20231107,091800,5734467,792,792,792,792,0
20231107,091700,5734467,792,792,792,792,0
20231107,091600,5734467,792,792,792,792,0
20231107,091500,5734467,792,792,792,792,0
20231107,091400,5734467,792,792,792,792,0
20231107,091300,5734467,792,792,792,792,2
20231107,091200,5732883,794,794,794,794,0
20231107,091100,5732883,794,794,794,794,0
20231107,091000,5732883,794,794,794,794,0
20231107,090900,5732883,794,794,794,794,0
20231107,090800,5732883,794,794,794,794,2
20231107,090700,5731295,783,789,789,783,1151
20231107,090600,4827298,788,788,788,788,925
20231107,090500,4098398,788,788,788,786,2178
20231107,090400,2382166,788,790,790,788,388
20231107,090300,2076310,794,794,794,794,0
20231107,090200,2076310,794,794,794,794,0
20231107,090100,2076310,794,794,794,794,0
20231107,090000,2076310,794,794,795,793,2615