KissMeData/001210/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,183300,48805019,830,830,830,830,504
20231228,183200,48805019,830,830,830,830,0
20231228,183100,48805019,830,830,830,830,0
20231228,183000,48805019,830,830,830,830,0
20231228,182900,48805019,830,830,830,830,0
20231228,182800,48805019,830,830,830,830,0
20231228,182700,48805019,830,830,830,830,0
20231228,182600,48805019,830,830,830,830,0
20231228,182500,48805019,830,830,830,830,0
20231228,182400,48805019,830,830,830,830,0
20231228,182300,48805019,830,830,830,830,0
20231228,182200,48805019,830,830,830,830,0
20231228,182100,48805019,830,830,830,830,0
20231228,182000,48805019,830,830,830,830,0
20231228,181900,48805019,830,830,830,830,0
20231228,181800,48805019,830,830,830,830,0
20231228,181700,48805019,830,830,830,830,0
20231228,181600,48805019,830,830,830,830,0
20231228,181500,48805019,830,830,830,830,0
20231228,181400,48805019,830,830,830,830,0
20231228,181300,48805019,830,830,830,830,0
20231228,181200,48805019,830,830,830,830,0
20231228,181100,48805019,830,830,830,830,0
20231228,181000,48805019,830,830,830,830,0
20231228,180900,48805019,830,830,830,830,0
20231228,180800,48805019,830,830,830,830,0
20231228,180700,48805019,830,830,830,830,0
20231228,180600,48805019,830,830,830,830,0
20231228,180500,48805019,830,830,830,830,0
20231228,180400,48805019,830,830,830,830,0
20231228,180300,48805019,830,830,830,830,504
20231228,180200,48805019,830,830,830,830,0
20231228,180100,48805019,830,830,830,830,0
20231228,180000,48805019,830,830,830,830,0
20231228,175900,48805019,830,830,830,830,0
20231228,175800,48805019,830,830,830,830,0
20231228,175700,48805019,830,830,830,830,0
20231228,175600,48805019,830,830,830,830,0
20231228,175500,48805019,830,830,830,830,0
20231228,175400,48805019,830,830,830,830,0
20231228,175300,48805019,830,830,830,830,0
20231228,175200,48805019,830,830,830,830,0
20231228,175100,48805019,830,830,830,830,0
20231228,175000,48805019,830,830,830,830,0
20231228,174900,48805019,830,830,830,830,0
20231228,174800,48805019,830,830,830,830,0
20231228,174700,48805019,830,830,830,830,0
20231228,174600,48805019,830,830,830,830,0
20231228,174500,48805019,830,830,830,830,0
20231228,174400,48805019,830,830,830,830,0
20231228,174300,48805019,830,830,830,830,0
20231228,174200,48805019,830,830,830,830,0
20231228,174100,48805019,830,830,830,830,0
20231228,174000,48805019,830,830,830,830,0
20231228,173900,48805019,830,830,830,830,0
20231228,173800,48805019,830,830,830,830,0
20231228,173700,48805019,830,830,830,830,0
20231228,173600,48805019,830,830,830,830,0
20231228,173500,48805019,830,830,830,830,0
20231228,173400,48805019,830,830,830,830,0
20231228,173300,48805019,830,830,830,830,504
20231228,173200,48805019,830,830,830,830,0
20231228,173100,48805019,830,830,830,830,0
20231228,173000,48805019,830,830,830,830,0
20231228,172900,48805019,830,830,830,830,0
20231228,172800,48805019,830,830,830,830,0
20231228,172700,48805019,830,830,830,830,0
20231228,172600,48805019,830,830,830,830,0
20231228,172500,48805019,830,830,830,830,0
20231228,172400,48805019,830,830,830,830,0
20231228,172300,48805019,830,830,830,830,0
20231228,172200,48805019,830,830,830,830,0
20231228,172100,48805019,830,830,830,830,0
20231228,172000,48805019,830,830,830,830,0
20231228,171900,48805019,830,830,830,830,0
20231228,171800,48805019,830,830,830,830,0
20231228,171700,48805019,830,830,830,830,0
20231228,171600,48805019,830,830,830,830,0
20231228,171500,48805019,830,830,830,830,0
20231228,171400,48805019,830,830,830,830,0
20231228,171300,48805019,830,830,830,830,0
20231228,171200,48805019,830,830,830,830,0
20231228,171100,48805019,830,830,830,830,0
20231228,171000,48805019,830,830,830,830,0
20231228,170900,48805019,830,830,830,830,0
20231228,170800,48805019,830,830,830,830,0
20231228,170700,48805019,830,830,830,830,0
20231228,170600,48805019,830,830,830,830,0
20231228,170500,48805019,830,830,830,830,0
20231228,170400,48805019,830,830,830,830,0
20231228,170300,48805019,830,830,830,830,504
20231228,170200,48805019,830,830,830,830,0
20231228,170100,48805019,830,830,830,830,0
20231228,170000,48805019,830,830,830,830,0
20231228,165900,48805019,830,830,830,830,0
20231228,165800,48805019,830,830,830,830,0
20231228,165700,48805019,830,830,830,830,0
20231228,165600,48805019,830,830,830,830,0
20231228,165500,48805019,830,830,830,830,0
20231228,165400,48805019,830,830,830,830,0
20231228,165300,48805019,830,830,830,830,0
20231228,165200,48805019,830,830,830,830,0
20231228,165100,48805019,830,830,830,830,0
20231228,165000,48805019,830,830,830,830,0
20231228,164900,48805019,830,830,830,830,0
20231228,164800,48805019,830,830,830,830,0
20231228,164700,48805019,830,830,830,830,0
20231228,164600,48805019,830,830,830,830,0
20231228,164500,48805019,830,830,830,830,0
20231228,164400,48805019,830,830,830,830,0
20231228,164300,48805019,830,830,830,830,0
20231228,164200,48805019,830,830,830,830,0
20231228,164100,48805019,830,830,830,830,0
20231228,164000,48805019,830,830,830,830,0
20231228,163900,48805019,830,830,830,830,0
20231228,163800,48805019,830,830,830,830,0
20231228,163700,48805019,830,830,830,830,0
20231228,163600,48805019,830,830,830,830,0
20231228,163500,48805019,830,830,830,830,0
20231228,163400,48805019,830,830,830,830,0
20231228,163300,48805019,830,830,830,830,504
20231228,163200,48805019,830,830,830,830,0
20231228,163100,48805019,830,830,830,830,0
20231228,163000,48805019,830,830,830,830,0
20231228,162900,48805019,830,830,830,830,0
20231228,162800,48805019,830,830,830,830,0
20231228,162700,48805019,830,830,830,830,0
20231228,162600,48805019,830,830,830,830,0
20231228,162500,48805019,830,830,830,830,0
20231228,162400,48805019,830,830,830,830,0
20231228,162300,48805019,830,830,830,830,0
20231228,162200,48805019,830,830,830,830,0
20231228,162100,48805019,830,830,830,830,0
20231228,162000,48805019,830,830,830,830,0
20231228,161900,48805019,830,830,830,830,0
20231228,161800,48805019,830,830,830,830,0
20231228,161700,48805019,830,830,830,830,0
20231228,161600,48805019,830,830,830,830,0
20231228,161500,48805019,830,830,830,830,0
20231228,161400,48805019,830,830,830,830,0
20231228,161300,48805019,830,830,830,830,0
20231228,161200,48805019,830,830,830,830,0
20231228,161100,48805019,830,830,830,830,0
20231228,161000,48805019,830,830,830,830,0
20231228,160900,48805019,830,830,830,830,0
20231228,160800,48805019,830,830,830,830,0
20231228,160700,48805019,830,830,830,830,0
20231228,160600,48805019,830,830,830,830,0
20231228,160500,48805019,830,830,830,830,0
20231228,160400,48805019,830,830,830,830,0
20231228,160300,48805019,830,830,830,830,504
20231228,160200,48805019,830,830,830,830,0
20231228,160100,48805019,830,830,830,830,0
20231228,160000,48805019,830,830,830,830,0
20231228,155900,48805019,830,830,830,830,0
20231228,155800,48805019,830,830,830,830,0
20231228,155700,48805019,830,830,830,830,0
20231228,155600,48805019,830,830,830,830,0
20231228,155500,48805019,830,830,830,830,0
20231228,155400,48805019,830,830,830,830,0
20231228,155300,48805019,830,830,830,830,0
20231228,155200,48805019,830,830,830,830,0
20231228,155100,48805019,830,830,830,830,0
20231228,155000,48805019,830,830,830,830,0
20231228,154900,48805019,830,830,830,830,0
20231228,154800,48805019,830,830,830,830,0
20231228,154700,48805019,830,830,830,830,0
20231228,154600,48805019,830,830,830,830,0
20231228,154500,48805019,830,830,830,830,0
20231228,154400,48805019,830,830,830,830,0
20231228,154300,48805019,830,830,830,830,0
20231228,154200,48805019,830,830,830,830,0
20231228,154100,48805019,830,830,830,830,0
20231228,154000,48805019,830,830,830,830,0
20231228,153900,48805019,830,830,830,830,0
20231228,153800,48805019,830,830,830,830,0
20231228,153700,48805019,830,830,830,830,0
20231228,153600,48805019,830,830,830,830,0
20231228,153500,48805019,830,830,830,830,0
20231228,153400,48805019,830,830,830,830,0
20231228,153300,48805019,830,830,830,830,504
20231228,153200,48805019,830,830,830,830,0
20231228,153100,48805019,830,830,830,830,0
20231228,153000,48805019,830,830,830,830,504
20231228,152900,48386699,831,831,831,831,0
20231228,152800,48386699,831,831,831,831,0
20231228,152700,48386699,831,831,831,831,0
20231228,152600,48386699,831,831,831,831,0
20231228,152500,48386699,831,831,831,831,0
20231228,152400,48386699,831,831,831,831,0
20231228,152300,48386699,831,831,831,831,0
20231228,152200,48386699,831,831,831,831,0
20231228,152100,48386699,831,831,831,831,0
20231228,152000,48386699,831,831,831,831,0
20231228,151900,48386699,831,831,831,831,0
20231228,151800,48386699,831,831,831,831,606
20231228,151700,47883113,831,831,831,831,4
20231228,151600,47879789,831,831,831,831,0
20231228,151500,47879789,831,831,831,831,1
20231228,151400,47878958,830,830,830,830,2000
20231228,151300,46218958,830,830,830,830,0
20231228,151200,46218958,830,830,830,830,1501
20231228,151100,44973128,831,831,831,831,0
20231228,151000,44973128,831,831,831,831,1
20231228,150900,44972297,830,830,830,830,0
20231228,150800,44972297,830,830,830,830,0
20231228,150700,44972297,830,830,830,830,100
20231228,150600,44889297,830,830,830,830,1
20231228,150500,44888467,831,831,831,831,0
20231228,150400,44888467,831,831,831,831,15
20231228,150300,44876002,831,831,831,831,5
20231228,150200,44871847,831,831,831,831,0
20231228,150100,44871847,831,831,831,831,2
20231228,150000,44870185,831,831,831,831,3
20231228,145900,44867692,831,831,831,831,0
20231228,145800,44867692,831,831,831,831,0
20231228,145700,44867692,831,831,831,831,0
20231228,145600,44867692,831,831,831,831,0
20231228,145500,44867692,831,831,831,831,0
20231228,145400,44867692,831,831,831,831,0
20231228,145300,44867692,831,831,831,831,0
20231228,145200,44867692,831,831,831,831,0
20231228,145100,44867692,831,831,831,831,0
20231228,145000,44867692,831,831,831,831,0
20231228,144900,44867692,831,831,831,831,0
20231228,144800,44867692,831,831,831,831,0
20231228,144700,44867692,831,831,831,831,0
20231228,144600,44867692,831,831,831,831,0
20231228,144500,44867692,831,831,831,831,0
20231228,144400,44867692,831,831,831,831,0
20231228,144300,44867692,831,831,831,831,0
20231228,144200,44867692,831,831,831,831,1
20231228,144100,44866861,830,830,830,830,0
20231228,144000,44866861,830,830,830,830,30
20231228,143900,44841961,831,831,831,831,0
20231228,143800,44841961,831,831,831,831,0
20231228,143700,44841961,831,831,831,831,1
20231228,143600,44841130,830,831,831,830,3205
20231228,143500,42180975,831,831,831,831,0
20231228,143400,42180975,831,831,831,831,72
20231228,143300,42121143,831,831,831,831,3000
20231228,143200,39628143,831,831,831,831,2000
20231228,143100,37966143,831,831,831,831,1000
20231228,143000,37135143,831,831,831,831,1000
20231228,142900,36304143,831,831,831,831,1
20231228,142800,36303312,830,830,830,830,39
20231228,142700,36270942,830,830,830,830,35
20231228,142600,36241892,830,830,830,830,11
20231228,142500,36232762,831,831,831,831,2
20231228,142400,36231100,831,831,831,831,0
20231228,142300,36231100,831,831,831,831,0
20231228,142200,36231100,831,831,831,831,0
20231228,142100,36231100,831,831,831,831,1
20231228,142000,36230269,830,830,830,830,0
20231228,141900,36230269,830,830,830,830,2341
20231228,141800,34287239,831,831,831,831,0
20231228,141700,34287239,831,831,831,831,121
20231228,141600,34186688,831,831,831,831,0
20231228,141500,34186688,831,831,831,831,0
20231228,141400,34186688,831,831,831,831,0
20231228,141300,34186688,831,831,831,831,0
20231228,141200,34186688,831,831,831,831,748
20231228,141100,33565100,831,831,831,831,0
20231228,141000,33565100,831,831,831,831,72
20231228,140900,33505268,830,830,830,830,0
20231228,140800,33505268,830,830,830,830,40
20231228,140700,33472068,831,831,831,831,0
20231228,140600,33472068,831,831,831,831,0
20231228,140500,33472068,831,831,831,831,0
20231228,140400,33472068,831,831,831,831,0
20231228,140300,33472068,831,831,831,831,0
20231228,140200,33472068,831,831,831,831,0
20231228,140100,33472068,831,831,831,831,1
20231228,140000,33471237,830,830,830,830,0
20231228,135900,33471237,830,830,830,830,100
20231228,135800,33388237,831,831,831,831,0
20231228,135700,33388237,831,831,831,831,0
20231228,135600,33388237,831,831,831,831,0
20231228,135500,33388237,831,831,831,831,0
20231228,135400,33388237,831,831,831,831,2
20231228,135300,33386575,830,830,830,830,33
20231228,135200,33359185,831,831,831,831,10
20231228,135100,33350875,831,831,831,831,0
20231228,135000,33350875,831,831,831,831,0
20231228,134900,33350875,831,831,831,831,1
20231228,134800,33350044,831,831,831,831,0
20231228,134700,33350044,831,831,831,831,0
20231228,134600,33350044,831,831,831,831,0
20231228,134500,33350044,831,831,831,831,0
20231228,134400,33350044,831,831,831,831,0
20231228,134300,33350044,831,831,831,831,0
20231228,134200,33350044,831,831,831,831,0
20231228,134100,33350044,831,831,831,831,2
20231228,134000,33348382,831,831,831,831,0
20231228,133900,33348382,831,831,831,831,0
20231228,133800,33348382,831,831,831,831,0
20231228,133700,33348382,831,831,831,831,0
20231228,133600,33348382,831,831,831,831,0
20231228,133500,33348382,831,831,831,831,15
20231228,133400,33335917,830,830,830,830,0
20231228,133300,33335917,830,830,830,830,0
20231228,133200,33335917,830,830,830,830,0
20231228,133100,33335917,830,830,830,830,1
20231228,133000,33335087,830,830,830,830,0
20231228,132900,33335087,830,830,830,830,0
20231228,132800,33335087,830,830,830,830,0
20231228,132700,33335087,830,830,830,830,2703
20231228,132600,31091597,830,830,830,830,0
20231228,132500,31091597,830,830,830,830,0
20231228,132400,31091597,830,830,830,830,0
20231228,132300,31091597,830,830,830,830,3
20231228,132200,31089107,830,830,830,830,0
20231228,132100,31089107,830,830,830,830,5
20231228,132000,31084957,829,829,829,829,0
20231228,131900,31084957,829,829,829,829,0
20231228,131800,31084957,829,829,829,829,63
20231228,131700,31032730,829,829,829,829,0
20231228,131600,31032730,829,829,829,829,0
20231228,131500,31032730,829,829,829,829,1
20231228,131400,31031901,830,830,830,830,7
20231228,131300,31026091,830,830,830,830,0
20231228,131200,31026091,830,830,830,830,0
20231228,131100,31026091,830,830,830,830,124
20231228,131000,30923171,830,830,830,830,0
20231228,130900,30923171,830,830,830,830,0
20231228,130800,30923171,830,830,830,830,0
20231228,130700,30923171,830,830,830,830,0
20231228,130600,30923171,830,830,830,830,1
20231228,130500,30922341,830,830,830,830,0
20231228,130400,30922341,830,830,830,830,0
20231228,130300,30922341,830,830,830,830,1
20231228,130200,30921511,830,830,830,830,0
20231228,130100,30921511,830,830,830,830,0
20231228,130000,30921511,830,830,830,830,2
20231228,125900,30919851,829,829,829,829,0
20231228,125800,30919851,829,829,829,829,0
20231228,125700,30919851,829,829,829,829,0
20231228,125600,30919851,829,829,829,829,0
20231228,125500,30919851,829,829,829,829,0
20231228,125400,30919851,829,829,829,829,0
20231228,125300,30919851,829,829,829,829,0
20231228,125200,30919851,829,829,829,829,20
20231228,125100,30903271,829,829,829,829,5
20231228,125000,30899126,829,829,829,829,0
20231228,124900,30899126,829,829,829,829,122
20231228,124800,30797988,830,830,830,830,0
20231228,124700,30797988,830,830,830,830,0
20231228,124600,30797988,830,830,830,830,0
20231228,124500,30797988,830,830,830,830,0
20231228,124400,30797988,830,830,830,830,0
20231228,124300,30797988,830,830,830,830,0
20231228,124200,30797988,830,830,830,830,0
20231228,124100,30797988,830,830,830,830,0
20231228,124000,30797988,830,830,830,830,0
20231228,123900,30797988,830,830,830,830,0
20231228,123800,30797988,830,830,830,830,3
20231228,123700,30795498,830,830,830,830,0
20231228,123600,30795498,830,830,830,830,0
20231228,123500,30795498,830,830,830,830,0
20231228,123400,30795498,830,830,830,830,0
20231228,123300,30795498,830,830,830,830,0
20231228,123200,30795498,830,830,830,830,0
20231228,123100,30795498,830,830,830,830,0
20231228,123000,30795498,830,830,830,830,0
20231228,122900,30795498,830,830,830,830,0
20231228,122800,30795498,830,830,830,830,0
20231228,122700,30795498,830,830,830,830,0
20231228,122600,30795498,830,830,830,830,72
20231228,122500,30735738,830,830,830,830,0
20231228,122400,30735738,830,830,830,830,0
20231228,122300,30735738,830,830,830,830,1
20231228,122200,30734908,830,830,830,830,0
20231228,122100,30734908,830,830,830,830,10
20231228,122000,30726608,830,830,830,830,0
20231228,121900,30726608,830,830,830,830,0
20231228,121800,30726608,830,830,830,830,0
20231228,121700,30726608,830,830,830,830,0
20231228,121600,30726608,830,830,830,830,0
20231228,121500,30726608,830,830,830,830,1
20231228,121400,30725778,828,828,828,828,0
20231228,121300,30725778,828,828,828,828,0
20231228,121200,30725778,828,828,828,828,0
20231228,121100,30725778,828,828,828,828,0
20231228,121000,30725778,828,828,828,828,0
20231228,120900,30725778,828,828,828,828,0
20231228,120800,30725778,828,828,828,828,0
20231228,120700,30725778,828,828,828,828,0
20231228,120600,30725778,828,828,828,828,0
20231228,120500,30725778,828,828,828,828,0
20231228,120400,30725778,828,828,828,828,0
20231228,120300,30725778,828,828,828,828,0
20231228,120200,30725778,828,828,828,828,0
20231228,120100,30725778,828,828,828,828,1
20231228,120000,30724950,828,828,828,828,50
20231228,115900,30683550,830,830,830,830,0
20231228,115800,30683550,830,830,830,830,72
20231228,115700,30623790,830,830,830,830,0
20231228,115600,30623790,830,830,830,830,0
20231228,115500,30623790,830,830,830,830,1
20231228,115400,30622960,828,828,828,828,0
20231228,115300,30622960,828,828,828,828,0
20231228,115200,30622960,828,829,829,828,300
20231228,115100,30374299,829,829,829,829,0
20231228,115000,30374299,829,829,829,829,100
20231228,114900,30291399,829,829,829,829,316
20231228,114800,30029435,830,830,830,830,0
20231228,114700,30029435,830,830,830,830,0
20231228,114600,30029435,830,830,830,830,0
20231228,114500,30029435,830,830,830,830,0
20231228,114400,30029435,830,830,830,830,0
20231228,114300,30029435,830,830,830,830,0
20231228,114200,30029435,830,830,830,830,2
20231228,114100,30027775,830,830,830,830,0
20231228,114000,30027775,830,830,830,830,1
20231228,113900,30026945,829,829,829,829,0
20231228,113800,30026945,829,829,829,829,1
20231228,113700,30026116,829,829,829,829,0
20231228,113600,30026116,829,829,829,829,0
20231228,113500,30026116,829,829,829,829,0
20231228,113400,30026116,829,829,829,829,0
20231228,113300,30026116,829,829,829,829,400
20231228,113200,29694516,829,829,829,829,0
20231228,113100,29694516,829,829,829,829,214
20231228,113000,29517110,830,830,830,830,0
20231228,112900,29517110,830,830,830,830,0
20231228,112800,29517110,830,830,830,830,0
20231228,112700,29517110,830,830,830,830,5
20231228,112600,29512960,829,829,829,829,1
20231228,112500,29512131,829,829,829,829,0
20231228,112400,29512131,829,829,829,829,0
20231228,112300,29512131,829,829,829,829,0
20231228,112200,29512131,829,829,829,829,0
20231228,112100,29512131,829,829,829,829,0
20231228,112000,29512131,829,829,829,829,0
20231228,111900,29512131,829,829,829,829,13
20231228,111800,29501354,830,830,830,830,0
20231228,111700,29501354,830,830,830,830,0
20231228,111600,29501354,830,830,830,830,1
20231228,111500,29500524,830,830,830,830,240
20231228,111400,29301324,830,830,830,830,0
20231228,111300,29301324,830,830,830,830,50
20231228,111200,29259824,830,830,830,830,0
20231228,111100,29259824,830,830,830,830,0
20231228,111000,29259824,830,830,830,830,0
20231228,110900,29259824,830,830,830,830,0
20231228,110800,29259824,830,830,830,830,0
20231228,110700,29259824,830,830,830,830,0
20231228,110600,29259824,830,830,830,830,0
20231228,110500,29259824,830,830,830,830,1
20231228,110400,29258994,829,829,829,829,680
20231228,110300,28695274,830,829,830,829,15
20231228,110200,28682838,829,829,829,829,0
20231228,110100,28682838,829,829,829,829,1
20231228,110000,28682009,830,830,830,830,0
20231228,105900,28682009,830,830,830,830,0
20231228,105800,28682009,830,830,830,830,0
20231228,105700,28682009,830,830,830,830,2
20231228,105600,28680349,828,829,830,828,928
20231228,105500,27910855,829,829,829,829,6
20231228,105400,27905881,829,829,829,829,1
20231228,105300,27905052,829,829,829,829,0
20231228,105200,27905052,829,829,829,829,0
20231228,105100,27905052,829,829,829,829,0
20231228,105000,27905052,829,829,829,829,0
20231228,104900,27905052,829,829,829,829,20
20231228,104800,27888472,829,829,829,829,20
20231228,104700,27871892,829,829,829,829,0
20231228,104600,27871892,829,829,829,829,1
20231228,104500,27871063,828,828,828,828,0
20231228,104400,27871063,828,828,828,828,4
20231228,104300,27867751,829,829,829,829,0
20231228,104200,27867751,829,829,829,829,0
20231228,104100,27867751,829,829,829,829,0
20231228,104000,27867751,829,829,829,829,0
20231228,103900,27867751,829,829,829,829,2258
20231228,103800,25995869,829,829,829,829,2243
20231228,103700,24136422,829,829,829,829,500
20231228,103600,23721922,829,829,829,829,500
20231228,103500,23307422,828,828,828,828,20
20231228,103400,23290862,829,829,829,829,241
20231228,103300,23091073,829,829,829,829,0
20231228,103200,23091073,829,829,829,829,1
20231228,103100,23090244,828,828,828,828,0
20231228,103000,23090244,828,828,828,828,0
20231228,102900,23090244,828,828,828,828,55
20231228,102800,23044704,829,829,829,829,0
20231228,102700,23044704,829,828,829,828,15
20231228,102600,23032281,828,828,828,828,12
20231228,102500,23022345,828,828,828,828,0
20231228,102400,23022345,828,828,828,828,391
20231228,102300,22698597,828,828,828,828,10
20231228,102200,22690317,827,827,827,827,0
20231228,102100,22690317,827,827,827,827,10
20231228,102000,22682047,827,827,827,827,0
20231228,101900,22682047,827,827,827,827,0
20231228,101800,22682047,827,827,827,827,0
20231228,101700,22682047,827,827,827,827,0
20231228,101600,22682047,827,827,827,827,0
20231228,101500,22682047,827,827,827,827,0
20231228,101400,22682047,827,827,827,827,2
20231228,101300,22680393,827,827,827,827,10
20231228,101200,22672123,827,827,827,827,0
20231228,101100,22672123,827,827,827,827,0
20231228,101000,22672123,827,822,827,822,4
20231228,100900,22668820,827,828,828,827,6
20231228,100800,22663857,821,826,826,821,200
20231228,100700,22499507,828,828,828,828,1
20231228,100600,22498679,830,830,830,830,0
20231228,100500,22498679,830,830,830,830,3
20231228,100400,22496189,830,830,830,830,0
20231228,100300,22496189,830,830,830,830,0
20231228,100200,22496189,830,830,830,830,0
20231228,100100,22496189,830,830,830,830,0
20231228,100000,22496189,830,830,830,830,0
20231228,095900,22496189,830,830,830,830,0
20231228,095800,22496189,830,830,830,830,0
20231228,095700,22496189,830,829,830,829,5501
20231228,095600,17935859,829,829,829,829,0
20231228,095500,17935859,829,829,829,829,0
20231228,095400,17935859,829,828,829,828,192
20231228,095300,17776871,827,824,827,824,201
20231228,095200,17611244,824,824,824,824,0
20231228,095100,17611244,824,824,824,824,0
20231228,095000,17611244,824,824,824,824,0
20231228,094900,17611244,824,824,824,824,0
20231228,094800,17611244,824,824,824,824,1
20231228,094700,17610420,817,817,817,817,0
20231228,094600,17610420,817,821,821,817,1393
20231228,094500,16470390,827,827,827,827,0
20231228,094400,16470390,827,827,827,827,0
20231228,094300,16470390,827,827,827,827,0
20231228,094200,16470390,827,827,827,827,3
20231228,094100,16467909,827,828,828,827,2
20231228,094000,16466254,821,828,828,821,400
20231228,093900,16136454,828,828,828,828,0
20231228,093800,16136454,828,828,828,828,1
20231228,093700,16135626,828,828,828,828,1
20231228,093600,16134798,828,828,828,828,0
20231228,093500,16134798,828,828,828,828,0
20231228,093400,16134798,828,828,828,828,1
20231228,093300,16133970,828,828,828,821,11
20231228,093200,16124882,821,825,829,821,25
20231228,093100,16104296,829,829,829,829,0
20231228,093000,16104296,829,829,829,829,0
20231228,092900,16104296,829,828,829,828,1300
20231228,092800,15027107,829,829,829,829,0
20231228,092700,15027107,829,829,829,829,0
20231228,092600,15027107,829,829,829,829,0
20231228,092500,15027107,829,829,829,829,0
20231228,092400,15027107,829,825,829,819,155
20231228,092300,14899249,825,825,825,825,0
20231228,092200,14899249,825,823,825,823,1400
20231228,092100,13745019,818,822,822,818,6000
20231228,092000,8836861,823,823,823,823,0
20231228,091900,8836861,823,823,823,823,0
20231228,091800,8836861,823,823,823,823,2
20231228,091700,8835215,823,823,823,823,576
20231228,091600,8361167,823,823,823,823,1400
20231228,091500,7208967,823,823,823,823,0
20231228,091400,7208967,823,823,823,823,0
20231228,091300,7208967,823,823,823,823,0
20231228,091200,7208967,823,821,823,821,3756
20231228,091100,4117845,821,821,821,821,40
20231228,091000,4085005,821,821,821,821,1
20231228,090900,4084184,823,823,823,823,0
20231228,090800,4084184,823,823,823,823,0
20231228,090700,4084184,823,823,823,823,0
20231228,090600,4084184,823,823,823,823,0
20231228,090500,4084184,823,823,823,823,0
20231228,090400,4084184,823,823,823,823,3848
20231228,090300,917280,823,823,823,823,0
20231228,090200,917280,823,823,823,823,0
20231228,090100,917280,823,825,825,823,127
20231228,090000,812625,825,825,825,825,985