KissMeData/001290/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,183300,69827673,773,773,773,773,5133
20231207,183200,69827673,773,773,773,773,0
20231207,183100,69827673,773,773,773,773,0
20231207,183000,69827673,773,773,773,773,0
20231207,182900,69827673,773,773,773,773,0
20231207,182800,69827673,773,773,773,773,0
20231207,182700,69827673,773,773,773,773,0
20231207,182600,69827673,773,773,773,773,0
20231207,182500,69827673,773,773,773,773,0
20231207,182400,69827673,773,773,773,773,0
20231207,182300,69827673,773,773,773,773,0
20231207,182200,69827673,773,773,773,773,0
20231207,182100,69827673,773,773,773,773,0
20231207,182000,69827673,773,773,773,773,0
20231207,181900,69827673,773,773,773,773,0
20231207,181800,69827673,773,773,773,773,0
20231207,181700,69827673,773,773,773,773,0
20231207,181600,69827673,773,773,773,773,0
20231207,181500,69827673,773,773,773,773,0
20231207,181400,69827673,773,773,773,773,0
20231207,181300,69827673,773,773,773,773,0
20231207,181200,69827673,773,773,773,773,0
20231207,181100,69827673,773,773,773,773,0
20231207,181000,69827673,773,773,773,773,0
20231207,180900,69827673,773,773,773,773,0
20231207,180800,69827673,773,773,773,773,0
20231207,180700,69827673,773,773,773,773,0
20231207,180600,69827673,773,773,773,773,0
20231207,180500,69827673,773,773,773,773,0
20231207,180400,69827673,773,773,773,773,0
20231207,180300,69827673,773,773,773,773,5133
20231207,180200,69827673,773,773,773,773,0
20231207,180100,69827673,773,773,773,773,0
20231207,180000,69827673,773,773,773,773,0
20231207,175900,69827673,773,773,773,773,0
20231207,175800,69827673,773,773,773,773,0
20231207,175700,69827673,773,773,773,773,0
20231207,175600,69827673,773,773,773,773,0
20231207,175500,69827673,773,773,773,773,0
20231207,175400,69827673,773,773,773,773,0
20231207,175300,69827673,773,773,773,773,0
20231207,175200,69827673,773,773,773,773,0
20231207,175100,69827673,773,773,773,773,0
20231207,175000,69827673,773,773,773,773,0
20231207,174900,69827673,773,773,773,773,0
20231207,174800,69827673,773,773,773,773,0
20231207,174700,69827673,773,773,773,773,0
20231207,174600,69827673,773,773,773,773,0
20231207,174500,69827673,773,773,773,773,0
20231207,174400,69827673,773,773,773,773,0
20231207,174300,69827673,773,773,773,773,0
20231207,174200,69827673,773,773,773,773,0
20231207,174100,69827673,773,773,773,773,0
20231207,174000,69827673,773,773,773,773,0
20231207,173900,69827673,773,773,773,773,0
20231207,173800,69827673,773,773,773,773,0
20231207,173700,69827673,773,773,773,773,0
20231207,173600,69827673,773,773,773,773,0
20231207,173500,69827673,773,773,773,773,0
20231207,173400,69827673,773,773,773,773,0
20231207,173300,69827673,773,773,773,773,5133
20231207,173200,69827673,773,773,773,773,0
20231207,173100,69827673,773,773,773,773,0
20231207,173000,69827673,773,773,773,773,0
20231207,172900,69827673,773,773,773,773,0
20231207,172800,69827673,773,773,773,773,0
20231207,172700,69827673,773,773,773,773,0
20231207,172600,69827673,773,773,773,773,0
20231207,172500,69827673,773,773,773,773,0
20231207,172400,69827673,773,773,773,773,0
20231207,172300,69827673,773,773,773,773,0
20231207,172200,69827673,773,773,773,773,0
20231207,172100,69827673,773,773,773,773,0
20231207,172000,69827673,773,773,773,773,0
20231207,171900,69827673,773,773,773,773,0
20231207,171800,69827673,773,773,773,773,0
20231207,171700,69827673,773,773,773,773,0
20231207,171600,69827673,773,773,773,773,0
20231207,171500,69827673,773,773,773,773,0
20231207,171400,69827673,773,773,773,773,0
20231207,171300,69827673,773,773,773,773,0
20231207,171200,69827673,773,773,773,773,0
20231207,171100,69827673,773,773,773,773,0
20231207,171000,69827673,773,773,773,773,0
20231207,170900,69827673,773,773,773,773,0
20231207,170800,69827673,773,773,773,773,0
20231207,170700,69827673,773,773,773,773,0
20231207,170600,69827673,773,773,773,773,0
20231207,170500,69827673,773,773,773,773,0
20231207,170400,69827673,773,773,773,773,0
20231207,170300,69827673,773,773,773,773,5133
20231207,170200,69827673,773,773,773,773,0
20231207,170100,69827673,773,773,773,773,0
20231207,170000,69827673,773,773,773,773,0
20231207,165900,69827673,773,773,773,773,0
20231207,165800,69827673,773,773,773,773,0
20231207,165700,69827673,773,773,773,773,0
20231207,165600,69827673,773,773,773,773,0
20231207,165500,69827673,773,773,773,773,0
20231207,165400,69827673,773,773,773,773,0
20231207,165300,69827673,773,773,773,773,0
20231207,165200,69827673,773,773,773,773,0
20231207,165100,69827673,773,773,773,773,0
20231207,165000,69827673,773,773,773,773,0
20231207,164900,69827673,773,773,773,773,0
20231207,164800,69827673,773,773,773,773,0
20231207,164700,69827673,773,773,773,773,0
20231207,164600,69827673,773,773,773,773,0
20231207,164500,69827673,773,773,773,773,0
20231207,164400,69827673,773,773,773,773,0
20231207,164300,69827673,773,773,773,773,0
20231207,164200,69827673,773,773,773,773,0
20231207,164100,69827673,773,773,773,773,0
20231207,164000,69827673,773,773,773,773,0
20231207,163900,69827673,773,773,773,773,0
20231207,163800,69827673,773,773,773,773,0
20231207,163700,69827673,773,773,773,773,0
20231207,163600,69827673,773,773,773,773,0
20231207,163500,69827673,773,773,773,773,0
20231207,163400,69827673,773,773,773,773,0
20231207,163300,69827673,773,773,773,773,5133
20231207,163200,69827673,773,773,773,773,0
20231207,163100,69827673,773,773,773,773,0
20231207,163000,69827673,773,773,773,773,0
20231207,162900,69827673,773,773,773,773,0
20231207,162800,69827673,773,773,773,773,0
20231207,162700,69827673,773,773,773,773,0
20231207,162600,69827673,773,773,773,773,0
20231207,162500,69827673,773,773,773,773,0
20231207,162400,69827673,773,773,773,773,0
20231207,162300,69827673,773,773,773,773,0
20231207,162200,69827673,773,773,773,773,0
20231207,162100,69827673,773,773,773,773,0
20231207,162000,69827673,773,773,773,773,0
20231207,161900,69827673,773,773,773,773,0
20231207,161800,69827673,773,773,773,773,0
20231207,161700,69827673,773,773,773,773,0
20231207,161600,69827673,773,773,773,773,0
20231207,161500,69827673,773,773,773,773,0
20231207,161400,69827673,773,773,773,773,0
20231207,161300,69827673,773,773,773,773,0
20231207,161200,69827673,773,773,773,773,0
20231207,161100,69827673,773,773,773,773,0
20231207,161000,69827673,773,773,773,773,0
20231207,160900,69827673,773,773,773,773,0
20231207,160800,69827673,773,773,773,773,0
20231207,160700,69827673,773,773,773,773,0
20231207,160600,69827673,773,773,773,773,0
20231207,160500,69827673,773,773,773,773,0
20231207,160400,69827673,773,773,773,773,0
20231207,160300,69827673,773,773,773,773,5133
20231207,160200,69827673,773,773,773,773,0
20231207,160100,69827673,773,773,773,773,0
20231207,160000,69827673,773,773,773,773,0
20231207,155900,69827673,773,773,773,773,0
20231207,155800,69827673,773,773,773,773,0
20231207,155700,69827673,773,773,773,773,0
20231207,155600,69827673,773,773,773,773,0
20231207,155500,69827673,773,773,773,773,0
20231207,155400,69827673,773,773,773,773,0
20231207,155300,69827673,773,773,773,773,0
20231207,155200,69827673,773,773,773,773,0
20231207,155100,69827673,773,773,773,773,0
20231207,155000,69827673,773,773,773,773,0
20231207,154900,69827673,773,773,773,773,0
20231207,154800,69827673,773,773,773,773,0
20231207,154700,69827673,773,773,773,773,0
20231207,154600,69827673,773,773,773,773,0
20231207,154500,69827673,773,773,773,773,0
20231207,154400,69827673,773,773,773,773,0
20231207,154300,69827673,773,773,773,773,0
20231207,154200,69827673,773,773,773,773,0
20231207,154100,69827673,773,773,773,773,0
20231207,154000,69827673,773,773,773,773,0
20231207,153900,69827673,773,773,773,773,0
20231207,153800,69827673,773,773,773,773,0
20231207,153700,69827673,773,773,773,773,0
20231207,153600,69827673,773,773,773,773,0
20231207,153500,69827673,773,773,773,773,0
20231207,153400,69827673,773,773,773,773,0
20231207,153300,69827673,773,773,773,773,5133
20231207,153200,69827673,773,773,773,773,0
20231207,153100,69827673,773,773,773,773,0
20231207,153000,69827673,773,773,773,773,5133
20231207,152900,65859864,768,768,768,768,0
20231207,152800,65859864,768,768,768,768,0
20231207,152700,65859864,768,768,768,768,0
20231207,152600,65859864,768,768,768,768,0
20231207,152500,65859864,768,768,768,768,0
20231207,152400,65859864,768,768,768,768,0
20231207,152300,65859864,768,768,768,768,0
20231207,152200,65859864,768,768,768,768,0
20231207,152100,65859864,768,768,768,768,0
20231207,152000,65859864,768,768,768,768,0
20231207,151900,65859864,768,768,768,768,0
20231207,151800,65859864,768,769,769,768,3
20231207,151700,65857558,771,771,771,771,0
20231207,151600,65857558,771,768,771,768,98
20231207,151500,65782288,768,768,768,768,0
20231207,151400,65782288,768,768,768,768,0
20231207,151300,65782288,768,768,768,768,0
20231207,151200,65782288,768,768,768,768,0
20231207,151100,65782288,768,768,768,768,1
20231207,151000,65781520,769,769,769,769,1987
20231207,150900,64253517,773,773,773,773,0
20231207,150800,64253517,773,773,773,773,0
20231207,150700,64253517,773,773,773,773,0
20231207,150600,64253517,773,773,773,773,0
20231207,150500,64253517,773,773,773,773,0
20231207,150400,64253517,773,773,773,773,1
20231207,150300,64252744,773,773,773,773,0
20231207,150200,64252744,773,773,773,773,1
20231207,150100,64251971,773,772,773,772,12
20231207,150000,64242696,773,773,773,773,1
20231207,145900,64241923,769,768,769,768,3221
20231207,145800,61767396,766,766,766,766,0
20231207,145700,61767396,766,766,766,766,0
20231207,145600,61767396,766,766,766,766,0
20231207,145500,61767396,766,766,766,766,0
20231207,145400,61767396,766,766,766,766,0
20231207,145300,61767396,766,766,766,766,0
20231207,145200,61767396,766,766,766,766,0
20231207,145100,61767396,766,766,766,766,0
20231207,145000,61767396,766,766,766,766,0
20231207,144900,61767396,766,766,766,766,0
20231207,144800,61767396,766,766,766,766,10
20231207,144700,61759736,766,766,766,766,0
20231207,144600,61759736,766,766,766,766,0
20231207,144500,61759736,766,766,766,766,0
20231207,144400,61759736,766,766,766,766,0
20231207,144300,61759736,766,766,766,766,0
20231207,144200,61759736,766,766,766,766,0
20231207,144100,61759736,766,766,766,766,0
20231207,144000,61759736,766,766,766,766,0
20231207,143900,61759736,766,766,766,766,0
20231207,143800,61759736,766,767,767,766,851
20231207,143700,61107020,766,766,766,766,1
20231207,143600,61106254,766,766,766,766,0
20231207,143500,61106254,766,766,766,766,0
20231207,143400,61106254,766,766,766,766,0
20231207,143300,61106254,766,766,766,766,0
20231207,143200,61106254,766,766,766,766,1
20231207,143100,61105488,766,766,766,766,0
20231207,143000,61105488,766,766,766,766,0
20231207,142900,61105488,766,766,766,766,0
20231207,142800,61105488,766,766,766,766,0
20231207,142700,61105488,766,766,766,766,0
20231207,142600,61105488,766,766,766,766,1
20231207,142500,61104722,766,766,766,766,0
20231207,142400,61104722,766,766,766,766,0
20231207,142300,61104722,766,766,766,766,0
20231207,142200,61104722,766,766,766,766,0
20231207,142100,61104722,766,766,766,766,0
20231207,142000,61104722,766,766,766,766,1
20231207,141900,61103956,766,766,766,766,0
20231207,141800,61103956,766,766,766,766,1
20231207,141700,61103190,766,766,766,766,1
20231207,141600,61102424,767,767,767,767,13527
20231207,141500,50727215,767,767,767,767,0
20231207,141400,50727215,767,767,767,767,0
20231207,141300,50727215,767,767,767,767,0
20231207,141200,50727215,767,767,767,767,0
20231207,141100,50727215,767,767,767,767,0
20231207,141000,50727215,767,767,767,767,0
20231207,140900,50727215,767,767,767,767,1
20231207,140800,50726448,767,767,767,767,0
20231207,140700,50726448,767,767,767,767,0
20231207,140600,50726448,767,767,767,767,19
20231207,140500,50711875,767,768,768,767,3985
20231207,140400,47651398,768,768,768,768,0
20231207,140300,47651398,768,768,768,768,0
20231207,140200,47651398,768,768,768,768,0
20231207,140100,47651398,768,768,768,768,1
20231207,140000,47650630,768,768,768,768,0
20231207,135900,47650630,768,768,768,768,0
20231207,135800,47650630,768,768,768,768,0
20231207,135700,47650630,768,768,768,768,2000
20231207,135600,46114630,768,768,768,768,0
20231207,135500,46114630,768,768,768,768,1
20231207,135400,46113862,768,769,769,768,761
20231207,135300,45528654,769,769,769,769,1
20231207,135200,45527885,771,771,771,771,0
20231207,135100,45527885,771,771,771,771,0
20231207,135000,45527885,771,771,771,771,0
20231207,134900,45527885,771,771,771,771,0
20231207,134800,45527885,771,771,771,771,0
20231207,134700,45527885,771,771,771,771,0
20231207,134600,45527885,771,771,771,771,1
20231207,134500,45527114,768,768,768,768,0
20231207,134400,45527114,768,768,768,768,0
20231207,134300,45527114,768,768,768,768,2000
20231207,134200,43991114,768,768,768,768,0
20231207,134100,43991114,768,769,769,768,2
20231207,134000,43989577,769,769,769,769,627
20231207,133900,43507414,769,769,769,769,0
20231207,133800,43507414,769,769,769,769,22
20231207,133700,43490496,771,771,771,771,0
20231207,133600,43490496,771,771,771,771,0
20231207,133500,43490496,771,771,771,771,0
20231207,133400,43490496,771,770,771,770,329
20231207,133300,43237165,770,770,770,770,1
20231207,133200,43236395,768,768,768,768,0
20231207,133100,43236395,768,768,768,768,0
20231207,133000,43236395,768,768,768,768,0
20231207,132900,43236395,768,768,768,768,0
20231207,132800,43236395,768,768,768,768,1005
20231207,132700,42464555,768,768,768,768,0
20231207,132600,42464555,768,768,768,768,0
20231207,132500,42464555,768,770,770,768,41
20231207,132400,42432987,767,767,767,767,0
20231207,132300,42432987,767,767,767,767,0
20231207,132200,42432987,767,767,767,767,0
20231207,132100,42432987,767,767,767,767,0
20231207,132000,42432987,767,767,767,767,0
20231207,131900,42432987,767,767,767,767,1
20231207,131800,42432220,767,768,768,767,11
20231207,131700,42423773,767,767,767,767,0
20231207,131600,42423773,767,768,768,767,2
20231207,131500,42422238,767,767,767,767,0
20231207,131400,42422238,767,767,767,767,0
20231207,131300,42422238,767,768,768,767,2
20231207,131200,42420703,767,768,768,767,38
20231207,131100,42391520,768,768,768,768,0
20231207,131000,42391520,768,768,768,768,0
20231207,130900,42391520,768,768,768,768,0
20231207,130800,42391520,768,768,768,768,0
20231207,130700,42391520,768,768,768,768,0
20231207,130600,42391520,768,768,768,768,1
20231207,130500,42390752,770,770,770,770,0
20231207,130400,42390752,770,769,770,769,130
20231207,130300,42290742,768,768,768,768,0
20231207,130200,42290742,768,768,768,768,1
20231207,130100,42289974,769,767,769,767,11
20231207,130000,42281517,767,768,768,767,448
20231207,125900,41937455,768,768,768,768,0
20231207,125800,41937455,768,768,768,768,1
20231207,125700,41936687,769,769,769,769,0
20231207,125600,41936687,769,769,769,769,0
20231207,125500,41936687,769,769,769,769,0
20231207,125400,41936687,769,769,769,769,5
20231207,125300,41932842,768,768,769,768,4
20231207,125200,41929768,768,768,768,768,0
20231207,125100,41929768,768,768,768,768,0
20231207,125000,41929768,768,768,768,768,0
20231207,124900,41929768,768,768,768,768,1
20231207,124800,41929000,768,768,768,768,0
20231207,124700,41929000,768,769,769,768,8
20231207,124600,41922849,770,770,770,770,0
20231207,124500,41922849,770,769,770,769,12
20231207,124400,41913611,768,768,768,768,1
20231207,124300,41912843,768,768,768,768,0
20231207,124200,41912843,768,768,768,768,0
20231207,124100,41912843,768,768,768,768,1
20231207,124000,41912075,768,768,768,768,15
20231207,123900,41900555,770,770,770,770,1657
20231207,123800,40624665,770,769,770,769,1566
20231207,123700,39419245,767,767,767,767,0
20231207,123600,39419245,767,767,767,767,0
20231207,123500,39419245,767,767,767,767,0
20231207,123400,39419245,767,767,767,767,0
20231207,123300,39419245,767,767,767,767,0
20231207,123200,39419245,767,767,767,767,0
20231207,123100,39419245,767,767,767,767,1
20231207,123000,39418478,767,767,767,767,0
20231207,122900,39418478,767,767,767,767,1
20231207,122800,39417711,767,767,767,767,0
20231207,122700,39417711,767,767,767,767,0
20231207,122600,39417711,767,767,767,767,0
20231207,122500,39417711,767,767,767,767,0
20231207,122400,39417711,767,767,767,767,0
20231207,122300,39417711,767,770,770,767,3
20231207,122200,39415406,767,767,767,767,0
20231207,122100,39415406,767,767,767,767,0
20231207,122000,39415406,767,767,767,767,0
20231207,121900,39415406,767,767,767,767,0
20231207,121800,39415406,767,767,767,767,0
20231207,121700,39415406,767,767,767,767,0
20231207,121600,39415406,767,767,767,767,0
20231207,121500,39415406,767,767,767,767,0
20231207,121400,39415406,767,767,767,767,0
20231207,121300,39415406,767,767,767,767,1
20231207,121200,39414639,767,767,767,767,1
20231207,121100,39413872,770,770,770,770,1
20231207,121000,39413102,768,770,770,768,8612
20231207,120900,32797086,768,768,768,768,0
20231207,120800,32797086,768,768,768,768,0
20231207,120700,32797086,768,768,768,768,0
20231207,120600,32797086,768,768,768,768,1
20231207,120500,32796318,768,768,768,768,0
20231207,120400,32796318,768,768,768,768,0
20231207,120300,32796318,768,768,768,768,812
20231207,120200,32172702,768,768,768,768,0
20231207,120100,32172702,768,768,768,768,1
20231207,120000,32171934,768,768,768,768,0
20231207,115900,32171934,768,768,768,768,1
20231207,115800,32171166,768,768,768,768,1
20231207,115700,32170398,769,769,769,769,0
20231207,115600,32170398,769,769,769,769,1
20231207,115500,32169629,768,768,768,768,0
20231207,115400,32169629,768,768,768,768,0
20231207,115300,32169629,768,768,768,768,1
20231207,115200,32168861,767,767,767,767,1
20231207,115100,32168094,767,767,767,767,1
20231207,115000,32167327,767,769,769,767,14
20231207,114900,32156573,772,772,772,772,767
20231207,114800,31564449,775,773,775,773,68
20231207,114700,31511883,769,769,769,769,0
20231207,114600,31511883,769,769,769,769,0
20231207,114500,31511883,769,772,772,769,8000
20231207,114400,25352002,773,773,773,773,0
20231207,114300,25352002,773,773,773,773,0
20231207,114200,25352002,773,773,773,773,10
20231207,114100,25344272,771,771,771,771,0
20231207,114000,25344272,771,771,771,771,0
20231207,113900,25344272,771,771,771,771,1
20231207,113800,25343501,771,771,771,771,0
20231207,113700,25343501,771,771,771,771,0
20231207,113600,25343501,771,771,771,771,0
20231207,113500,25343501,771,771,771,771,0
20231207,113400,25343501,771,771,771,771,0
20231207,113300,25343501,771,771,771,771,0
20231207,113200,25343501,771,771,771,771,0
20231207,113100,25343501,771,771,771,771,1
20231207,113000,25342730,771,771,771,771,1
20231207,112900,25341959,771,771,771,771,1
20231207,112800,25341188,772,773,773,772,6
20231207,112700,25336551,774,774,774,774,0
20231207,112600,25336551,774,774,774,774,0
20231207,112500,25336551,774,774,774,774,0
20231207,112400,25336551,774,774,774,774,0
20231207,112300,25336551,774,774,774,774,0
20231207,112200,25336551,774,774,774,774,0
20231207,112100,25336551,774,774,774,774,1
20231207,112000,25335777,771,771,771,771,0
20231207,111900,25335777,771,771,771,771,0
20231207,111800,25335777,771,771,771,771,0
20231207,111700,25335777,771,771,771,771,0
20231207,111600,25335777,771,771,771,771,0
20231207,111500,25335777,771,772,772,771,3
20231207,111400,25333463,771,771,771,771,0
20231207,111300,25333463,771,771,771,771,0
20231207,111200,25333463,771,771,771,771,40
20231207,111100,25302623,771,771,771,771,1
20231207,111000,25301852,771,772,772,771,599
20231207,110900,24839425,772,772,772,772,1
20231207,110800,24838653,772,772,772,772,0
20231207,110700,24838653,772,772,772,772,0
20231207,110600,24838653,772,772,772,772,0
20231207,110500,24838653,772,772,772,772,0
20231207,110400,24838653,772,772,772,772,0
20231207,110300,24838653,772,772,772,772,0
20231207,110200,24838653,772,772,772,772,0
20231207,110100,24838653,772,772,772,772,0
20231207,110000,24838653,772,773,776,772,47
20231207,105900,24802198,777,777,777,777,0
20231207,105800,24802198,777,777,777,777,0
20231207,105700,24802198,777,777,777,777,0
20231207,105600,24802198,777,777,777,777,0
20231207,105500,24802198,777,777,777,777,0
20231207,105400,24802198,777,777,777,777,0
20231207,105300,24802198,777,777,777,777,0
20231207,105200,24802198,777,777,777,777,0
20231207,105100,24802198,777,777,777,777,0
20231207,105000,24802198,777,777,777,777,0
20231207,104900,24802198,777,777,777,777,0
20231207,104800,24802198,777,777,777,777,468
20231207,104700,24438562,778,778,778,778,0
20231207,104600,24438562,778,778,778,778,0
20231207,104500,24438562,778,778,778,778,0
20231207,104400,24438562,778,778,778,778,0
20231207,104300,24438562,778,778,778,778,0
20231207,104200,24438562,778,777,778,777,1000
20231207,104100,23660981,777,777,777,777,0
20231207,104000,23660981,777,777,777,777,0
20231207,103900,23660981,777,777,777,777,0
20231207,103800,23660981,777,777,777,777,27
20231207,103700,23640002,777,777,777,777,100
20231207,103600,23562302,777,777,777,777,0
20231207,103500,23562302,777,777,777,777,0
20231207,103400,23562302,777,777,777,777,0
20231207,103300,23562302,777,777,777,777,0
20231207,103200,23562302,777,777,777,777,0
20231207,103100,23562302,777,776,777,776,51
20231207,103000,23522725,777,777,777,777,0
20231207,102900,23522725,777,777,777,777,1
20231207,102800,23521948,777,777,777,777,1
20231207,102700,23521171,773,773,773,773,51
20231207,102600,23481748,771,771,771,771,0
20231207,102500,23481748,771,771,771,771,0
20231207,102400,23481748,771,771,771,771,0
20231207,102300,23481748,771,771,771,771,0
20231207,102200,23481748,771,771,771,771,1
20231207,102100,23480977,771,771,771,771,0
20231207,102000,23480977,771,771,771,771,0
20231207,101900,23480977,771,771,771,771,0
20231207,101800,23480977,771,771,771,771,1
20231207,101700,23480206,771,777,779,771,1288
20231207,101600,22476978,780,771,780,771,22224
20231207,101500,5182229,770,770,770,770,0
20231207,101400,5182229,770,770,770,770,0
20231207,101300,5182229,770,770,770,770,182
20231207,101200,5042089,770,770,770,770,0
20231207,101100,5042089,770,770,770,770,0
20231207,101000,5042089,770,770,770,770,0
20231207,100900,5042089,770,770,770,770,3
20231207,100800,5039779,770,770,770,770,0
20231207,100700,5039779,770,770,770,770,0
20231207,100600,5039779,770,770,770,770,20
20231207,100500,5024379,770,770,770,770,0
20231207,100400,5024379,770,770,770,770,1
20231207,100300,5023609,766,766,766,766,30
20231207,100200,5000629,769,769,769,769,2
20231207,100100,4999091,765,765,765,765,0
20231207,100000,4999091,765,765,765,765,0
20231207,095900,4999091,765,766,766,765,11
20231207,095800,4990666,766,766,766,766,0
20231207,095700,4990666,766,766,766,766,1
20231207,095600,4989900,765,765,765,765,0
20231207,095500,4989900,765,765,765,765,0
20231207,095400,4989900,765,765,765,765,61
20231207,095300,4943235,766,766,766,766,0
20231207,095200,4943235,766,766,766,766,6
20231207,095100,4938639,766,766,766,765,31
20231207,095000,4914917,765,766,766,765,37
20231207,094900,4886576,766,766,766,766,0
20231207,094800,4886576,766,766,766,766,1000
20231207,094700,4120576,765,765,765,765,0
20231207,094600,4120576,765,765,765,765,0
20231207,094500,4120576,765,765,765,765,0
20231207,094400,4120576,765,765,765,765,1
20231207,094300,4119811,765,767,767,765,890
20231207,094200,3437972,766,768,769,766,886
20231207,094100,2758561,766,766,766,766,0
20231207,094000,2758561,766,767,767,766,58
20231207,093900,2714077,767,768,768,767,64
20231207,093800,2664927,768,769,769,768,101
20231207,093700,2587259,772,772,772,772,0
20231207,093600,2587259,772,772,772,772,6
20231207,093500,2582627,772,772,772,772,10
20231207,093400,2574907,772,772,772,772,0
20231207,093300,2574907,772,772,772,772,1
20231207,093200,2574135,772,772,772,772,2
20231207,093100,2572591,772,772,772,772,1
20231207,093000,2571819,772,772,772,772,0
20231207,092900,2571819,772,770,772,769,2627
20231207,092800,551643,772,772,772,772,0
20231207,092700,551643,772,772,772,772,0
20231207,092600,551643,772,772,772,772,0
20231207,092500,551643,772,772,772,772,2
20231207,092400,550099,772,772,772,772,0
20231207,092300,550099,772,772,772,772,0
20231207,092200,550099,772,772,772,772,0
20231207,092100,550099,772,772,772,772,1
20231207,092000,549327,772,772,772,772,0
20231207,091900,549327,772,772,772,772,0
20231207,091800,549327,772,772,772,772,0
20231207,091700,549327,772,772,772,772,0
20231207,091600,549327,772,772,772,772,1
20231207,091500,548555,769,771,771,769,20
20231207,091400,533161,771,771,771,771,0
20231207,091300,533161,771,771,771,771,0
20231207,091200,533161,771,771,771,771,0
20231207,091100,533161,771,771,771,771,0
20231207,091000,533161,771,771,771,771,0
20231207,090900,533161,771,771,771,771,0
20231207,090800,533161,771,771,771,771,0
20231207,090700,533161,771,771,771,771,0
20231207,090600,533161,771,771,771,771,0
20231207,090500,533161,771,771,771,771,0
20231207,090400,533161,771,771,771,771,0
20231207,090300,533161,771,771,771,771,0
20231207,090200,533161,771,771,771,771,0
20231207,090100,533161,771,771,771,771,0
20231207,090000,533161,771,773,773,771,690