KissMeData/001290/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,183300,77324246,768,768,768,768,1142
20231228,183200,77324246,768,768,768,768,0
20231228,183100,77324246,768,768,768,768,0
20231228,183000,77324246,768,768,768,768,0
20231228,182900,77324246,768,768,768,768,0
20231228,182800,77324246,768,768,768,768,0
20231228,182700,77324246,768,768,768,768,0
20231228,182600,77324246,768,768,768,768,0
20231228,182500,77324246,768,768,768,768,0
20231228,182400,77324246,768,768,768,768,0
20231228,182300,77324246,768,768,768,768,0
20231228,182200,77324246,768,768,768,768,0
20231228,182100,77324246,768,768,768,768,0
20231228,182000,77324246,768,768,768,768,0
20231228,181900,77324246,768,768,768,768,0
20231228,181800,77324246,768,768,768,768,0
20231228,181700,77324246,768,768,768,768,0
20231228,181600,77324246,768,768,768,768,0
20231228,181500,77324246,768,768,768,768,0
20231228,181400,77324246,768,768,768,768,0
20231228,181300,77324246,768,768,768,768,0
20231228,181200,77324246,768,768,768,768,0
20231228,181100,77324246,768,768,768,768,0
20231228,181000,77324246,768,768,768,768,0
20231228,180900,77324246,768,768,768,768,0
20231228,180800,77324246,768,768,768,768,0
20231228,180700,77324246,768,768,768,768,0
20231228,180600,77324246,768,768,768,768,0
20231228,180500,77324246,768,768,768,768,0
20231228,180400,77324246,768,768,768,768,0
20231228,180300,77324246,768,768,768,768,1142
20231228,180200,77324246,768,768,768,768,0
20231228,180100,77324246,768,768,768,768,0
20231228,180000,77324246,768,768,768,768,0
20231228,175900,77324246,768,768,768,768,0
20231228,175800,77324246,768,768,768,768,0
20231228,175700,77324246,768,768,768,768,0
20231228,175600,77324246,768,768,768,768,0
20231228,175500,77324246,768,768,768,768,0
20231228,175400,77324246,768,768,768,768,0
20231228,175300,77324246,768,768,768,768,0
20231228,175200,77324246,768,768,768,768,0
20231228,175100,77324246,768,768,768,768,0
20231228,175000,77324246,768,768,768,768,0
20231228,174900,77324246,768,768,768,768,0
20231228,174800,77324246,768,768,768,768,0
20231228,174700,77324246,768,768,768,768,0
20231228,174600,77324246,768,768,768,768,0
20231228,174500,77324246,768,768,768,768,0
20231228,174400,77324246,768,768,768,768,0
20231228,174300,77324246,768,768,768,768,0
20231228,174200,77324246,768,768,768,768,0
20231228,174100,77324246,768,768,768,768,0
20231228,174000,77324246,768,768,768,768,0
20231228,173900,77324246,768,768,768,768,0
20231228,173800,77324246,768,768,768,768,0
20231228,173700,77324246,768,768,768,768,0
20231228,173600,77324246,768,768,768,768,0
20231228,173500,77324246,768,768,768,768,0
20231228,173400,77324246,768,768,768,768,0
20231228,173300,77324246,768,768,768,768,1142
20231228,173200,77324246,768,768,768,768,0
20231228,173100,77324246,768,768,768,768,0
20231228,173000,77324246,768,768,768,768,0
20231228,172900,77324246,768,768,768,768,0
20231228,172800,77324246,768,768,768,768,0
20231228,172700,77324246,768,768,768,768,0
20231228,172600,77324246,768,768,768,768,0
20231228,172500,77324246,768,768,768,768,0
20231228,172400,77324246,768,768,768,768,0
20231228,172300,77324246,768,768,768,768,0
20231228,172200,77324246,768,768,768,768,0
20231228,172100,77324246,768,768,768,768,0
20231228,172000,77324246,768,768,768,768,0
20231228,171900,77324246,768,768,768,768,0
20231228,171800,77324246,768,768,768,768,0
20231228,171700,77324246,768,768,768,768,0
20231228,171600,77324246,768,768,768,768,0
20231228,171500,77324246,768,768,768,768,0
20231228,171400,77324246,768,768,768,768,0
20231228,171300,77324246,768,768,768,768,0
20231228,171200,77324246,768,768,768,768,0
20231228,171100,77324246,768,768,768,768,0
20231228,171000,77324246,768,768,768,768,0
20231228,170900,77324246,768,768,768,768,0
20231228,170800,77324246,768,768,768,768,0
20231228,170700,77324246,768,768,768,768,0
20231228,170600,77324246,768,768,768,768,0
20231228,170500,77324246,768,768,768,768,0
20231228,170400,77324246,768,768,768,768,0
20231228,170300,77324246,768,768,768,768,1142
20231228,170200,77324246,768,768,768,768,0
20231228,170100,77324246,768,768,768,768,0
20231228,170000,77324246,768,768,768,768,0
20231228,165900,77324246,768,768,768,768,0
20231228,165800,77324246,768,768,768,768,0
20231228,165700,77324246,768,768,768,768,0
20231228,165600,77324246,768,768,768,768,0
20231228,165500,77324246,768,768,768,768,0
20231228,165400,77324246,768,768,768,768,0
20231228,165300,77324246,768,768,768,768,0
20231228,165200,77324246,768,768,768,768,0
20231228,165100,77324246,768,768,768,768,0
20231228,165000,77324246,768,768,768,768,0
20231228,164900,77324246,768,768,768,768,0
20231228,164800,77324246,768,768,768,768,0
20231228,164700,77324246,768,768,768,768,0
20231228,164600,77324246,768,768,768,768,0
20231228,164500,77324246,768,768,768,768,0
20231228,164400,77324246,768,768,768,768,0
20231228,164300,77324246,768,768,768,768,0
20231228,164200,77324246,768,768,768,768,0
20231228,164100,77324246,768,768,768,768,0
20231228,164000,77324246,768,768,768,768,0
20231228,163900,77324246,768,768,768,768,0
20231228,163800,77324246,768,768,768,768,0
20231228,163700,77324246,768,768,768,768,0
20231228,163600,77324246,768,768,768,768,0
20231228,163500,77324246,768,768,768,768,0
20231228,163400,77324246,768,768,768,768,0
20231228,163300,77324246,768,768,768,768,1142
20231228,163200,77324246,768,768,768,768,0
20231228,163100,77324246,768,768,768,768,0
20231228,163000,77324246,768,768,768,768,0
20231228,162900,77324246,768,768,768,768,0
20231228,162800,77324246,768,768,768,768,0
20231228,162700,77324246,768,768,768,768,0
20231228,162600,77324246,768,768,768,768,0
20231228,162500,77324246,768,768,768,768,0
20231228,162400,77324246,768,768,768,768,0
20231228,162300,77324246,768,768,768,768,0
20231228,162200,77324246,768,768,768,768,0
20231228,162100,77324246,768,768,768,768,0
20231228,162000,77324246,768,768,768,768,0
20231228,161900,77324246,768,768,768,768,0
20231228,161800,77324246,768,768,768,768,0
20231228,161700,77324246,768,768,768,768,0
20231228,161600,77324246,768,768,768,768,0
20231228,161500,77324246,768,768,768,768,0
20231228,161400,77324246,768,768,768,768,0
20231228,161300,77324246,768,768,768,768,0
20231228,161200,77324246,768,768,768,768,0
20231228,161100,77324246,768,768,768,768,0
20231228,161000,77324246,768,768,768,768,0
20231228,160900,77324246,768,768,768,768,0
20231228,160800,77324246,768,768,768,768,0
20231228,160700,77324246,768,768,768,768,0
20231228,160600,77324246,768,768,768,768,0
20231228,160500,77324246,768,768,768,768,0
20231228,160400,77324246,768,768,768,768,0
20231228,160300,77324246,768,768,768,768,1142
20231228,160200,77324246,768,768,768,768,0
20231228,160100,77324246,768,768,768,768,0
20231228,160000,77324246,768,768,768,768,0
20231228,155900,77324246,768,768,768,768,0
20231228,155800,77324246,768,768,768,768,0
20231228,155700,77324246,768,768,768,768,0
20231228,155600,77324246,768,768,768,768,0
20231228,155500,77324246,768,768,768,768,0
20231228,155400,77324246,768,768,768,768,0
20231228,155300,77324246,768,768,768,768,0
20231228,155200,77324246,768,768,768,768,0
20231228,155100,77324246,768,768,768,768,0
20231228,155000,77324246,768,768,768,768,0
20231228,154900,77324246,768,768,768,768,0
20231228,154800,77324246,768,768,768,768,0
20231228,154700,77324246,768,768,768,768,0
20231228,154600,77324246,768,768,768,768,0
20231228,154500,77324246,768,768,768,768,0
20231228,154400,77324246,768,768,768,768,0
20231228,154300,77324246,768,768,768,768,0
20231228,154200,77324246,768,768,768,768,0
20231228,154100,77324246,768,768,768,768,0
20231228,154000,77324246,768,768,768,768,0
20231228,153900,77324246,768,768,768,768,0
20231228,153800,77324246,768,768,768,768,0
20231228,153700,77324246,768,768,768,768,0
20231228,153600,77324246,768,768,768,768,0
20231228,153500,77324246,768,768,768,768,0
20231228,153400,77324246,768,768,768,768,0
20231228,153300,77324246,768,768,768,768,1142
20231228,153200,77324246,768,768,768,768,0
20231228,153100,77324246,768,768,768,768,0
20231228,153000,77324246,768,768,768,768,1142
20231228,152900,76447190,770,770,770,770,0
20231228,152800,76447190,770,770,770,770,0
20231228,152700,76447190,770,770,770,770,0
20231228,152600,76447190,770,770,770,770,0
20231228,152500,76447190,770,770,770,770,0
20231228,152400,76447190,770,770,770,770,0
20231228,152300,76447190,770,770,770,770,0
20231228,152200,76447190,770,770,770,770,0
20231228,152100,76447190,770,770,770,770,0
20231228,152000,76447190,770,770,770,770,0
20231228,151900,76447190,770,771,771,770,286
20231228,151800,76226969,771,772,772,771,309
20231228,151700,75988720,771,770,771,768,1326
20231228,151600,74966752,768,770,770,768,511
20231228,151500,74573284,770,767,770,767,607
20231228,151400,74107032,767,768,768,767,10
20231228,151300,74099353,767,767,768,767,12
20231228,151200,74090139,767,768,768,767,860
20231228,151100,73429860,768,768,769,768,1810
20231228,151000,72039771,768,769,769,768,10
20231228,150900,72032082,768,769,769,768,777
20231228,150800,71434570,770,769,770,769,469
20231228,150700,71073907,770,770,770,770,9
20231228,150600,71066977,769,770,770,769,10
20231228,150500,71059278,769,769,769,769,1
20231228,150400,71058509,769,770,771,769,99
20231228,150300,70982190,769,770,770,769,10
20231228,150200,70974491,769,770,770,769,446
20231228,150100,70631508,771,771,771,771,0
20231228,150000,70631508,771,771,771,771,26
20231228,145900,70611462,769,769,769,769,0
20231228,145800,70611462,769,769,769,769,0
20231228,145700,70611462,769,769,769,769,0
20231228,145600,70611462,769,769,769,769,429
20231228,145500,70281561,769,769,769,769,1
20231228,145400,70280792,769,769,769,769,0
20231228,145300,70280792,769,769,769,769,0
20231228,145200,70280792,769,769,769,769,156
20231228,145100,70160828,769,769,769,769,0
20231228,145000,70160828,769,771,771,769,6
20231228,144900,70156204,769,769,769,769,100
20231228,144800,70079304,769,770,770,769,148
20231228,144700,69965345,771,771,771,771,0
20231228,144600,69965345,771,771,771,771,650
20231228,144500,69464195,770,768,770,768,201
20231228,144400,69309427,768,769,769,768,317
20231228,144300,69065656,769,770,770,769,257
20231228,144200,68868022,769,769,769,769,1
20231228,144100,68867253,769,772,772,769,7459
20231228,144000,63122404,772,772,772,772,657
20231228,143900,62615200,771,771,771,771,0
20231228,143800,62615200,771,771,771,771,0
20231228,143700,62615200,771,771,771,771,0
20231228,143600,62615200,771,771,771,771,0
20231228,143500,62615200,771,771,771,771,0
20231228,143400,62615200,771,771,771,771,0
20231228,143300,62615200,771,771,771,771,0
20231228,143200,62615200,771,771,771,771,0
20231228,143100,62615200,771,771,771,771,0
20231228,143000,62615200,771,771,771,771,0
20231228,142900,62615200,771,771,771,771,0
20231228,142800,62615200,771,771,771,771,0
20231228,142700,62615200,771,771,771,771,0
20231228,142600,62615200,771,771,771,771,0
20231228,142500,62615200,771,771,771,771,0
20231228,142400,62615200,771,774,774,771,3
20231228,142300,62612882,777,776,777,776,1000
20231228,142200,61836582,777,775,777,775,1000
20231228,142100,61060884,777,777,777,777,0
20231228,142000,61060884,777,777,777,777,0
20231228,141900,61060884,777,777,777,777,0
20231228,141800,61060884,777,777,777,777,1
20231228,141700,61060107,777,774,777,774,19
20231228,141600,61045398,774,774,774,774,1
20231228,141500,61044624,774,772,774,770,4541
20231228,141400,57538972,770,771,771,770,301
20231228,141300,57306902,770,770,770,770,0
20231228,141200,57306902,770,770,770,770,0
20231228,141100,57306902,770,770,770,770,1
20231228,141000,57306132,770,770,770,770,0
20231228,140900,57306132,770,770,770,770,1
20231228,140800,57305362,770,772,772,770,854
20231228,140700,56646078,772,772,772,772,0
20231228,140600,56646078,772,772,772,772,280
20231228,140500,56429918,772,772,772,772,500
20231228,140400,56043918,772,772,772,772,0
20231228,140300,56043918,772,772,772,772,0
20231228,140200,56043918,772,772,772,772,37
20231228,140100,56015354,773,773,773,773,405
20231228,140000,55702289,776,776,776,776,500
20231228,135900,55314289,776,775,776,774,561
20231228,135800,54879523,775,773,775,773,241
20231228,135700,54693028,773,773,773,773,650
20231228,135600,54190578,772,772,772,772,131
20231228,135500,54089446,772,772,772,772,0
20231228,135400,54089446,772,770,772,770,1068
20231228,135300,53265686,770,770,770,770,1
20231228,135200,53264916,772,772,772,772,0
20231228,135100,53264916,772,772,772,772,0
20231228,135000,53264916,772,772,772,772,10
20231228,134900,53257196,772,772,772,772,358
20231228,134800,52980820,770,770,770,770,0
20231228,134700,52980820,770,770,770,770,0
20231228,134600,52980820,770,770,770,770,0
20231228,134500,52980820,770,770,770,770,0
20231228,134400,52980820,770,770,770,770,0
20231228,134300,52980820,770,770,770,770,0
20231228,134200,52980820,770,770,770,770,0
20231228,134100,52980820,770,770,770,770,0
20231228,134000,52980820,770,770,770,770,52
20231228,133900,52940780,770,770,770,770,0
20231228,133800,52940780,770,770,770,770,0
20231228,133700,52940780,770,770,770,770,1
20231228,133600,52940010,772,772,772,772,0
20231228,133500,52940010,772,772,772,772,0
20231228,133400,52940010,772,772,772,772,92
20231228,133300,52868986,772,772,772,772,51
20231228,133200,52829614,770,770,770,770,0
20231228,133100,52829614,770,770,770,770,0
20231228,133000,52829614,770,770,770,770,0
20231228,132900,52829614,770,770,770,770,5
20231228,132800,52825764,770,770,770,770,1
20231228,132700,52824994,773,773,773,773,0
20231228,132600,52824994,773,770,773,770,66
20231228,132500,52774075,773,773,773,773,0
20231228,132400,52774075,773,773,773,773,0
20231228,132300,52774075,773,773,773,773,0
20231228,132200,52774075,773,773,773,773,1
20231228,132100,52773302,769,769,769,769,0
20231228,132000,52773302,769,769,769,769,0
20231228,131900,52773302,769,769,769,769,0
20231228,131800,52773302,769,770,770,769,101
20231228,131700,52695533,770,773,773,770,144
20231228,131600,52584521,769,771,771,769,2001
20231228,131500,51041752,769,774,774,769,2091
20231228,131400,49431323,770,770,770,770,0
20231228,131300,49431323,770,770,770,770,0
20231228,131200,49431323,770,770,770,770,60
20231228,131100,49385123,769,769,769,769,0
20231228,131000,49385123,769,769,769,769,0
20231228,130900,49385123,769,769,769,769,0
20231228,130800,49385123,769,769,769,769,157
20231228,130700,49264390,772,772,772,772,375
20231228,130600,48974890,772,772,772,772,2
20231228,130500,48973346,772,778,778,772,29
20231228,130400,48950830,773,771,773,771,102
20231228,130300,48871986,780,775,780,775,4000
20231228,130200,45763418,769,773,777,769,5001
20231228,130100,41882040,768,768,768,768,0
20231228,130000,41882040,768,768,768,768,1
20231228,125900,41881272,768,768,768,768,0
20231228,125800,41881272,768,768,768,768,1
20231228,125700,41880504,774,772,774,772,34
20231228,125600,41854194,767,767,767,767,0
20231228,125500,41854194,767,767,767,767,0
20231228,125400,41854194,767,773,773,766,213
20231228,125300,41689861,770,770,770,770,110
20231228,125200,41605161,773,773,773,773,2
20231228,125100,41603615,770,770,773,770,714
20231228,125000,41053814,765,765,765,765,1
20231228,124900,41053049,765,765,765,764,147
20231228,124800,40940595,764,772,775,762,1467
20231228,124700,39808114,772,785,795,772,12024
20231228,124600,30478388,785,780,786,780,137
20231228,124500,30370993,780,760,780,760,2581
20231228,124400,28385802,758,758,758,758,0
20231228,124300,28385802,758,758,758,758,0
20231228,124200,28385802,758,758,758,758,0
20231228,124100,28385802,758,758,758,758,0
20231228,124000,28385802,758,758,758,758,0
20231228,123900,28385802,758,758,758,758,0
20231228,123800,28385802,758,758,758,758,0
20231228,123700,28385802,758,758,758,758,0
20231228,123600,28385802,758,758,758,758,0
20231228,123500,28385802,758,758,758,758,0
20231228,123400,28385802,758,758,758,758,0
20231228,123300,28385802,758,758,758,758,0
20231228,123200,28385802,758,758,758,758,0
20231228,123100,28385802,758,758,758,758,1
20231228,123000,28385044,758,758,758,758,0
20231228,122900,28385044,758,758,758,758,0
20231228,122800,28385044,758,758,758,758,0
20231228,122700,28385044,758,759,759,758,30
20231228,122600,28362275,759,759,759,759,1
20231228,122500,28361516,761,761,761,761,0
20231228,122400,28361516,761,761,761,761,0
20231228,122300,28361516,761,761,761,761,0
20231228,122200,28361516,761,761,761,761,0
20231228,122100,28361516,761,760,761,760,11
20231228,122000,28353149,758,758,758,758,0
20231228,121900,28353149,758,760,760,758,431
20231228,121800,28025601,758,758,758,758,0
20231228,121700,28025601,758,758,758,758,0
20231228,121600,28025601,758,758,758,758,1
20231228,121500,28024843,758,758,758,758,0
20231228,121400,28024843,758,758,758,758,0
20231228,121300,28024843,758,758,758,758,0
20231228,121200,28024843,758,758,758,758,0
20231228,121100,28024843,758,758,758,758,0
20231228,121000,28024843,758,758,758,758,0
20231228,120900,28024843,758,758,758,758,0
20231228,120800,28024843,758,758,758,758,0
20231228,120700,28024843,758,758,758,758,0
20231228,120600,28024843,758,758,758,758,0
20231228,120500,28024843,758,758,758,758,0
20231228,120400,28024843,758,758,758,758,0
20231228,120300,28024843,758,758,758,758,0
20231228,120200,28024843,758,758,758,758,0
20231228,120100,28024843,758,758,758,758,0
20231228,120000,28024843,758,758,758,758,1
20231228,115900,28024085,758,758,758,758,0
20231228,115800,28024085,758,758,758,758,0
20231228,115700,28024085,758,758,758,758,0
20231228,115600,28024085,758,758,758,758,0
20231228,115500,28024085,758,758,758,758,0
20231228,115400,28024085,758,759,759,758,9
20231228,115300,28017255,759,759,759,759,2
20231228,115200,28015737,762,762,762,762,0
20231228,115100,28015737,762,762,762,762,0
20231228,115000,28015737,762,762,762,762,0
20231228,114900,28015737,762,762,762,762,5
20231228,114800,28011927,763,763,763,763,0
20231228,114700,28011927,763,761,763,761,153
20231228,114600,27895244,758,758,758,758,0
20231228,114500,27895244,758,758,758,758,0
20231228,114400,27895244,758,758,758,758,0
20231228,114300,27895244,758,758,758,758,0
20231228,114200,27895244,758,758,758,758,1
20231228,114100,27894486,761,761,761,761,22
20231228,114000,27877744,758,758,758,758,0
20231228,113900,27877744,758,758,758,758,0
20231228,113800,27877744,758,758,758,758,0
20231228,113700,27877744,758,758,758,758,0
20231228,113600,27877744,758,758,758,758,284
20231228,113500,27662472,758,758,758,758,1
20231228,113400,27661714,758,758,758,758,0
20231228,113300,27661714,758,758,758,758,0
20231228,113200,27661714,758,758,758,758,0
20231228,113100,27661714,758,761,761,758,2
20231228,113000,27660195,758,758,758,758,0
20231228,112900,27660195,758,758,758,758,0
20231228,112800,27660195,758,758,758,758,0
20231228,112700,27660195,758,758,758,758,0
20231228,112600,27660195,758,758,758,758,0
20231228,112500,27660195,758,758,758,758,0
20231228,112400,27660195,758,758,758,758,1
20231228,112300,27659437,758,759,759,758,101
20231228,112200,27582779,759,759,759,759,3600
20231228,112100,24850379,758,758,758,758,0
20231228,112000,24850379,758,758,758,758,0
20231228,111900,24850379,758,758,758,758,0
20231228,111800,24850379,758,758,758,758,0
20231228,111700,24850379,758,758,758,758,0
20231228,111600,24850379,758,758,758,758,0
20231228,111500,24850379,758,758,758,758,0
20231228,111400,24850379,758,758,758,758,0
20231228,111300,24850379,758,758,758,758,0
20231228,111200,24850379,758,758,758,758,0
20231228,111100,24850379,758,758,758,758,2
20231228,111000,24848863,758,758,758,758,0
20231228,110900,24848863,758,758,758,758,0
20231228,110800,24848863,758,758,758,758,0
20231228,110700,24848863,758,758,758,758,0
20231228,110600,24848863,758,758,758,758,0
20231228,110500,24848863,758,758,758,758,0
20231228,110400,24848863,758,758,758,758,0
20231228,110300,24848863,758,758,758,758,0
20231228,110200,24848863,758,758,758,758,6
20231228,110100,24844315,757,757,757,757,0
20231228,110000,24844315,757,757,757,757,1
20231228,105900,24843558,756,756,756,756,0
20231228,105800,24843558,756,756,756,756,0
20231228,105700,24843558,756,756,756,756,0
20231228,105600,24843558,756,756,756,756,1
20231228,105500,24842802,756,756,756,756,1
20231228,105400,24842046,759,759,759,759,0
20231228,105300,24842046,759,759,759,759,0
20231228,105200,24842046,759,759,759,759,0
20231228,105100,24842046,759,760,760,759,561
20231228,105000,24416196,757,757,757,757,1
20231228,104900,24415439,757,757,757,757,0
20231228,104800,24415439,757,757,757,757,0
20231228,104700,24415439,757,757,757,757,0
20231228,104600,24415439,757,757,757,757,1
20231228,104500,24414682,757,760,761,757,751
20231228,104400,23843180,757,757,757,757,1
20231228,104300,23842423,759,759,759,759,651
20231228,104200,23348314,759,759,759,759,0
20231228,104100,23348314,759,759,759,759,0
20231228,104000,23348314,759,759,759,759,1
20231228,103900,23347555,761,758,761,758,339
20231228,103800,23089876,756,756,756,756,1
20231228,103700,23089120,756,757,757,756,241
20231228,103600,22906685,760,760,760,760,4552
20231228,103500,19447165,760,759,762,759,4217
20231228,103400,16237688,759,759,759,759,0
20231228,103300,16237688,759,759,759,759,10
20231228,103200,16230098,756,756,756,756,0
20231228,103100,16230098,756,756,756,756,0
20231228,103000,16230098,756,756,756,756,0
20231228,102900,16230098,756,756,756,756,1
20231228,102800,16229342,759,759,760,759,21
20231228,102700,16213394,756,756,756,756,400
20231228,102600,15910994,756,756,756,756,9
20231228,102500,15904190,756,756,756,756,1
20231228,102400,15903434,756,756,756,756,0
20231228,102300,15903434,756,756,756,756,0
20231228,102200,15903434,756,756,756,756,0
20231228,102100,15903434,756,756,756,756,0
20231228,102000,15903434,756,756,756,756,0
20231228,101900,15903434,756,756,756,756,2
20231228,101800,15901922,756,756,756,756,0
20231228,101700,15901922,756,756,756,756,0
20231228,101600,15901922,756,756,756,756,0
20231228,101500,15901922,756,756,756,756,1
20231228,101400,15901166,756,756,756,756,0
20231228,101300,15901166,756,759,759,756,5
20231228,101200,15897374,756,756,756,756,0
20231228,101100,15897374,756,756,756,756,68
20231228,101000,15845966,756,756,756,756,813
20231228,100900,15231338,756,756,756,756,0
20231228,100800,15231338,756,756,756,756,0
20231228,100700,15231338,756,756,756,756,0
20231228,100600,15231338,756,756,756,756,0
20231228,100500,15231338,756,756,756,756,1
20231228,100400,15230582,756,756,756,756,0
20231228,100300,15230582,756,756,756,756,0
20231228,100200,15230582,756,756,756,756,1
20231228,100100,15229826,756,756,760,756,227
20231228,100000,15057314,760,756,760,756,136
20231228,095900,14953962,756,756,756,756,0
20231228,095800,14953962,756,756,756,756,1
20231228,095700,14953206,756,756,756,756,1
20231228,095600,14952450,756,756,756,756,0
20231228,095500,14952450,756,757,757,756,1294
20231228,095400,13973437,757,757,757,757,0
20231228,095300,13973437,757,757,757,757,0
20231228,095200,13973437,757,757,757,757,0
20231228,095100,13973437,757,757,757,757,0
20231228,095000,13973437,757,757,757,757,1
20231228,094900,13972680,757,758,758,757,532
20231228,094800,13569426,758,758,759,758,1302
20231228,094700,12581210,758,760,760,758,1033
20231228,094600,11797114,762,762,762,762,0
20231228,094500,11797114,762,762,762,762,1
20231228,094400,11796352,762,762,762,762,0
20231228,094300,11796352,762,762,762,762,0
20231228,094200,11796352,762,762,762,762,0
20231228,094100,11796352,762,761,762,761,2
20231228,094000,11794829,757,757,757,757,0
20231228,093900,11794829,757,757,757,757,0
20231228,093800,11794829,757,757,757,757,0
20231228,093700,11794829,757,757,757,757,0
20231228,093600,11794829,757,757,757,757,0
20231228,093500,11794829,757,757,757,757,0
20231228,093400,11794829,757,757,757,757,0
20231228,093300,11794829,757,762,762,757,27
20231228,093200,11774360,762,762,762,762,0
20231228,093100,11774360,762,762,762,762,0
20231228,093000,11774360,762,762,762,762,2
20231228,092900,11772836,762,761,762,761,3
20231228,092800,11770552,762,762,762,762,0
20231228,092700,11770552,762,761,762,761,18
20231228,092600,11756853,757,757,757,757,61
20231228,092500,11710676,762,761,762,761,212
20231228,092400,11549177,762,762,762,762,1
20231228,092300,11548415,761,761,761,761,988
20231228,092200,10796547,761,758,761,758,131
20231228,092100,10697246,753,756,758,753,1080
20231228,092000,9879137,758,758,758,758,0
20231228,091900,9879137,758,756,758,756,89
20231228,091800,9811764,757,755,757,755,958
20231228,091700,9087716,752,752,752,752,0
20231228,091600,9087716,752,754,754,752,1069
20231228,091500,8283800,756,756,756,756,1
20231228,091400,8283044,756,754,756,754,661
20231228,091300,7784648,754,754,754,754,342
20231228,091200,7526780,757,753,757,751,3822
20231228,091100,4651392,752,752,752,752,0
20231228,091000,4651392,752,752,752,752,150
20231228,090900,4538592,752,752,752,752,0
20231228,090800,4538592,752,752,752,752,1
20231228,090700,4537840,755,755,755,755,27
20231228,090600,4517455,752,754,754,752,904
20231228,090500,3836708,754,755,755,754,1442
20231228,090400,2747999,755,755,755,755,1
20231228,090300,2747244,755,755,755,755,0
20231228,090200,2747244,755,755,755,755,1371
20231228,090100,1712139,755,756,756,755,26
20231228,090000,1692484,758,760,760,758,2227