KissMeData/000890/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,183200,310247710,476,476,476,476,5429
20241226,183100,310247710,476,476,476,476,0
20241226,183000,310247710,476,476,476,476,0
20241226,182900,310247710,476,476,476,476,0
20241226,182800,310247710,476,476,476,476,0
20241226,182700,310247710,476,476,476,476,0
20241226,182600,310247710,476,476,476,476,0
20241226,182500,310247710,476,476,476,476,0
20241226,182400,310247710,476,476,476,476,0
20241226,182300,310247710,476,476,476,476,0
20241226,182200,310247710,476,476,476,476,0
20241226,182100,310247710,476,476,476,476,0
20241226,182000,310247710,476,476,476,476,0
20241226,181900,310247710,476,476,476,476,0
20241226,181800,310247710,476,476,476,476,0
20241226,181700,310247710,476,476,476,476,0
20241226,181600,310247710,476,476,476,476,0
20241226,181500,310247710,476,476,476,476,0
20241226,181400,310247710,476,476,476,476,0
20241226,181300,310247710,476,476,476,476,0
20241226,181200,310247710,476,476,476,476,0
20241226,181100,310247710,476,476,476,476,0
20241226,181000,310247710,476,476,476,476,0
20241226,180900,310247710,476,476,476,476,0
20241226,180800,310247710,476,476,476,476,0
20241226,180700,310247710,476,476,476,476,0
20241226,180600,310247710,476,476,476,476,0
20241226,180500,310247710,476,476,476,476,0
20241226,180400,310247710,476,476,476,476,0
20241226,180300,310247710,476,476,476,476,0
20241226,180200,310247710,476,476,476,476,5429
20241226,180100,310247710,476,476,476,476,0
20241226,180000,310247710,476,476,476,476,0
20241226,175900,310247710,476,476,476,476,0
20241226,175800,310247710,476,476,476,476,0
20241226,175700,310247710,476,476,476,476,0
20241226,175600,310247710,476,476,476,476,0
20241226,175500,310247710,476,476,476,476,0
20241226,175400,310247710,476,476,476,476,0
20241226,175300,310247710,476,476,476,476,0
20241226,175200,310247710,476,476,476,476,0
20241226,175100,310247710,476,476,476,476,0
20241226,175000,310247710,476,476,476,476,0
20241226,174900,310247710,476,476,476,476,0
20241226,174800,310247710,476,476,476,476,0
20241226,174700,310247710,476,476,476,476,0
20241226,174600,310247710,476,476,476,476,0
20241226,174500,310247710,476,476,476,476,0
20241226,174400,310247710,476,476,476,476,0
20241226,174300,310247710,476,476,476,476,0
20241226,174200,310247710,476,476,476,476,0
20241226,174100,310247710,476,476,476,476,0
20241226,174000,310247710,476,476,476,476,0
20241226,173900,310247710,476,476,476,476,0
20241226,173800,310247710,476,476,476,476,0
20241226,173700,310247710,476,476,476,476,0
20241226,173600,310247710,476,476,476,476,0
20241226,173500,310247710,476,476,476,476,0
20241226,173400,310247710,476,476,476,476,0
20241226,173300,310247710,476,476,476,476,0
20241226,173200,310247710,476,476,476,476,5429
20241226,173100,310247710,476,476,476,476,0
20241226,173000,310247710,476,476,476,476,0
20241226,172900,310247710,476,476,476,476,0
20241226,172800,310247710,476,476,476,476,0
20241226,172700,310247710,476,476,476,476,0
20241226,172600,310247710,476,476,476,476,0
20241226,172500,310247710,476,476,476,476,0
20241226,172400,310247710,476,476,476,476,0
20241226,172300,310247710,476,476,476,476,0
20241226,172200,310247710,476,476,476,476,0
20241226,172100,310247710,476,476,476,476,0
20241226,172000,310247710,476,476,476,476,0
20241226,171900,310247710,476,476,476,476,0
20241226,171800,310247710,476,476,476,476,0
20241226,171700,310247710,476,476,476,476,0
20241226,171600,310247710,476,476,476,476,0
20241226,171500,310247710,476,476,476,476,0
20241226,171400,310247710,476,476,476,476,0
20241226,171300,310247710,476,476,476,476,0
20241226,171200,310247710,476,476,476,476,0
20241226,171100,310247710,476,476,476,476,0
20241226,171000,310247710,476,476,476,476,0
20241226,170900,310247710,476,476,476,476,0
20241226,170800,310247710,476,476,476,476,0
20241226,170700,310247710,476,476,476,476,0
20241226,170600,310247710,476,476,476,476,0
20241226,170500,310247710,476,476,476,476,0
20241226,170400,310247710,476,476,476,476,0
20241226,170300,310247710,476,476,476,476,0
20241226,170200,310247710,476,476,476,476,5429
20241226,170100,310247710,476,476,476,476,0
20241226,170000,310247710,476,476,476,476,0
20241226,165900,310247710,476,476,476,476,0
20241226,165800,310247710,476,476,476,476,0
20241226,165700,310247710,476,476,476,476,0
20241226,165600,310247710,476,476,476,476,0
20241226,165500,310247710,476,476,476,476,0
20241226,165400,310247710,476,476,476,476,0
20241226,165300,310247710,476,476,476,476,0
20241226,165200,310247710,476,476,476,476,0
20241226,165100,310247710,476,476,476,476,0
20241226,165000,310247710,476,476,476,476,0
20241226,164900,310247710,476,476,476,476,0
20241226,164800,310247710,476,476,476,476,0
20241226,164700,310247710,476,476,476,476,0
20241226,164600,310247710,476,476,476,476,0
20241226,164500,310247710,476,476,476,476,0
20241226,164400,310247710,476,476,476,476,0
20241226,164300,310247710,476,476,476,476,0
20241226,164200,310247710,476,476,476,476,0
20241226,164100,310247710,476,476,476,476,0
20241226,164000,310247710,476,476,476,476,0
20241226,163900,310247710,476,476,476,476,0
20241226,163800,310247710,476,476,476,476,0
20241226,163700,310247710,476,476,476,476,0
20241226,163600,310247710,476,476,476,476,0
20241226,163500,310247710,476,476,476,476,0
20241226,163400,310247710,476,476,476,476,0
20241226,163300,310247710,476,476,476,476,0
20241226,163200,310247710,476,476,476,476,5429
20241226,163100,310247710,476,476,476,476,0
20241226,163000,310247710,476,476,476,476,0
20241226,162900,310247710,476,476,476,476,0
20241226,162800,310247710,476,476,476,476,0
20241226,162700,310247710,476,476,476,476,0
20241226,162600,310247710,476,476,476,476,0
20241226,162500,310247710,476,476,476,476,0
20241226,162400,310247710,476,476,476,476,0
20241226,162300,310247710,476,476,476,476,0
20241226,162200,310247710,476,476,476,476,0
20241226,162100,310247710,476,476,476,476,0
20241226,162000,310247710,476,476,476,476,0
20241226,161900,310247710,476,476,476,476,0
20241226,161800,310247710,476,476,476,476,0
20241226,161700,310247710,476,476,476,476,0
20241226,161600,310247710,476,476,476,476,0
20241226,161500,310247710,476,476,476,476,0
20241226,161400,310247710,476,476,476,476,0
20241226,161300,310247710,476,476,476,476,0
20241226,161200,310247710,476,476,476,476,0
20241226,161100,310247710,476,476,476,476,0
20241226,161000,310247710,476,476,476,476,0
20241226,160900,310247710,476,476,476,476,0
20241226,160800,310247710,476,476,476,476,0
20241226,160700,310247710,476,476,476,476,0
20241226,160600,310247710,476,476,476,476,0
20241226,160500,310247710,476,476,476,476,0
20241226,160400,310247710,476,476,476,476,0
20241226,160300,310247710,476,476,476,476,0
20241226,160200,310247710,476,476,476,476,5429
20241226,160100,310247710,476,476,476,476,0
20241226,160000,310247710,476,476,476,476,0
20241226,155900,310247710,476,476,476,476,0
20241226,155800,310247710,476,476,476,476,0
20241226,155700,310247710,476,476,476,476,0
20241226,155600,310247710,476,476,476,476,0
20241226,155500,310247710,476,476,476,476,0
20241226,155400,310247710,476,476,476,476,0
20241226,155300,310247710,476,476,476,476,0
20241226,155200,310247710,476,476,476,476,0
20241226,155100,310247710,476,476,476,476,0
20241226,155000,310247710,476,476,476,476,0
20241226,154900,310247710,476,476,476,476,0
20241226,154800,310247710,476,476,476,476,0
20241226,154700,310247710,476,476,476,476,0
20241226,154600,310247710,476,476,476,476,0
20241226,154500,310247710,476,476,476,476,0
20241226,154400,310247710,476,476,476,476,0
20241226,154300,310247710,476,476,476,476,0
20241226,154200,310247710,476,476,476,476,0
20241226,154100,310247710,476,476,476,476,0
20241226,154000,310247710,476,476,476,476,0
20241226,153900,310247710,476,476,476,476,0
20241226,153800,310247710,476,476,476,476,0
20241226,153700,310247710,476,476,476,476,0
20241226,153600,310247710,476,476,476,476,0
20241226,153500,310247710,476,476,476,476,0
20241226,153400,310247710,476,476,476,476,0
20241226,153300,310247710,476,476,476,476,0
20241226,153200,310247710,476,476,476,476,5429
20241226,153100,310247710,476,476,476,476,0
20241226,153000,310247710,476,476,476,476,5429
20241226,152900,307663506,477,477,477,477,0
20241226,152800,307663506,477,477,477,477,0
20241226,152700,307663506,477,477,477,477,0
20241226,152600,307663506,477,477,477,477,0
20241226,152500,307663506,477,477,477,477,0
20241226,152400,307663506,477,477,477,477,0
20241226,152300,307663506,477,477,477,477,0
20241226,152200,307663506,477,477,477,477,0
20241226,152100,307663506,477,477,477,477,0
20241226,152000,307663506,477,477,477,477,0
20241226,151900,307663506,477,477,477,477,2375
20241226,151800,306530631,477,476,477,475,2065
20241226,151700,305549618,476,477,478,475,3033
20241226,151600,304108415,477,477,478,476,1694
20241226,151500,303302015,479,476,479,476,13
20241226,151400,303295807,476,476,476,476,0
20241226,151300,303295807,476,476,476,476,5
20241226,151200,303293427,475,475,475,475,0
20241226,151100,303293427,475,477,477,475,2403
20241226,151000,302150695,477,477,477,476,7
20241226,150900,302147357,477,477,477,477,14
20241226,150800,302140679,476,476,476,475,2823
20241226,150700,300796934,476,476,476,476,5182
20241226,150600,298330302,477,477,477,477,4406
20241226,150500,296228640,477,477,477,477,209
20241226,150400,296128947,478,478,478,478,0
20241226,150300,296128947,478,478,478,478,0
20241226,150200,296128947,478,478,478,478,0
20241226,150100,296128947,478,478,478,478,0
20241226,150000,296128947,478,478,478,478,3
20241226,145900,296127513,478,477,478,477,6
20241226,145800,296124646,477,477,477,477,0
20241226,145700,296124646,477,476,477,476,10675
20241226,145600,291035538,477,477,477,477,0
20241226,145500,291035538,477,477,477,477,0
20241226,145400,291035538,477,476,477,476,39
20241226,145300,291016952,477,477,477,477,0
20241226,145200,291016952,477,477,477,477,2782
20241226,145100,289689938,477,477,477,477,0
20241226,145000,289689938,477,477,477,477,1
20241226,144900,289689461,477,477,477,477,0
20241226,144800,289689461,477,477,477,477,18
20241226,144700,289680875,478,479,479,478,152
20241226,144600,289608218,479,479,479,479,5
20241226,144500,289605823,479,479,479,479,2222
20241226,144400,288541485,479,479,479,479,0
20241226,144300,288541485,479,479,479,479,1
20241226,144200,288541006,478,478,478,478,0
20241226,144100,288541006,478,478,478,478,17
20241226,144000,288532880,478,478,478,478,835
20241226,143900,288133750,477,477,477,477,0
20241226,143800,288133750,477,477,477,477,17
20241226,143700,288125641,477,477,477,477,0
20241226,143600,288125641,477,477,477,477,0
20241226,143500,288125641,477,477,477,477,0
20241226,143400,288125641,477,477,477,477,563
20241226,143300,287857090,478,478,479,478,6
20241226,143200,287854219,477,477,477,477,1
20241226,143100,287853742,477,476,477,476,118
20241226,143000,287797573,477,476,477,476,2
20241226,142900,287796620,477,477,477,477,22
20241226,142800,287786126,478,478,478,478,0
20241226,142700,287786126,478,478,478,478,32
20241226,142600,287770830,477,477,477,477,36
20241226,142500,287753658,478,478,478,478,0
20241226,142400,287753658,478,479,479,477,5006
20241226,142300,285365484,480,480,480,480,5
20241226,142200,285363084,480,480,480,480,0
20241226,142100,285363084,480,480,480,479,29
20241226,142000,285349181,480,480,480,480,1
20241226,141900,285348701,480,480,480,480,2
20241226,141800,285347741,480,480,480,480,8
20241226,141700,285343901,480,479,480,479,62
20241226,141600,285314175,480,480,480,480,5
20241226,141500,285311775,480,480,480,480,60
20241226,141400,285282975,480,480,480,480,10
20241226,141300,285278175,480,480,480,480,1530
20241226,141200,284543775,479,479,479,479,2006
20241226,141100,283582901,480,479,480,479,103
20241226,141000,283533561,480,480,480,480,533
20241226,140900,283277721,480,480,480,480,4
20241226,140800,283275801,480,481,481,480,1726
20241226,140700,282447294,481,482,482,481,6168
20241226,140600,279476319,481,481,484,478,24005
20241226,140500,267937863,485,479,485,479,14546
20241226,140400,260930272,478,478,478,478,4488
20241226,140300,258785008,477,476,477,476,3082
20241226,140200,257316420,477,477,477,476,1049
20241226,140100,256817065,476,476,477,475,4145
20241226,140000,254847536,478,478,478,478,1
20241226,135900,254847058,478,478,478,478,1
20241226,135800,254846580,476,477,477,476,4969
20241226,135700,252481236,476,476,476,476,2000
20241226,135600,251529236,477,477,477,477,0
20241226,135500,251529236,477,477,477,477,5
20241226,135400,251526851,477,477,477,477,0
20241226,135300,251526851,477,477,477,477,7
20241226,135200,251523512,479,479,479,479,0
20241226,135100,251523512,479,479,479,479,0
20241226,135000,251523512,479,477,479,477,2
20241226,134900,251522556,480,480,480,480,0
20241226,134800,251522556,480,477,480,477,1041
20241226,134700,251022975,478,478,478,478,0
20241226,134600,251022975,478,478,478,478,1
20241226,134500,251022497,476,477,477,476,5300
20241226,134400,248494697,477,477,477,477,1
20241226,134300,248494220,475,475,475,475,150
20241226,134200,248422970,475,476,477,475,13156
20241226,134100,242171756,476,477,477,476,3
20241226,134000,242170327,476,476,476,476,808
20241226,133900,241785719,476,476,476,476,7661
20241226,133800,238139083,476,476,476,476,0
20241226,133700,238139083,476,477,477,476,5008
20241226,133600,235755267,476,477,477,476,2319
20241226,133500,234651008,478,478,478,478,0
20241226,133400,234651008,478,478,478,478,0
20241226,133300,234651008,478,478,478,478,0
20241226,133200,234651008,478,478,478,478,0
20241226,133100,234651008,478,478,478,478,10
20241226,133000,234646228,478,478,478,478,1
20241226,132900,234645750,478,478,478,478,0
20241226,132800,234645750,478,478,478,478,4
20241226,132700,234643838,478,477,478,477,106
20241226,132600,234593272,476,476,476,476,0
20241226,132500,234593272,476,476,476,476,0
20241226,132400,234593272,476,476,476,476,0
20241226,132300,234593272,476,477,478,476,3797
20241226,132200,232785508,478,478,478,478,5
20241226,132100,232783118,478,478,478,478,2
20241226,132000,232782162,479,479,479,479,5
20241226,131900,232779767,479,480,480,477,17303
20241226,131800,224515598,480,480,480,480,0
20241226,131700,224515598,480,479,480,479,1003
20241226,131600,224035158,478,478,478,478,17
20241226,131500,224027032,479,479,479,479,6616
20241226,131400,220857968,480,480,480,480,0
20241226,131300,220857968,480,480,480,480,0
20241226,131200,220857968,480,479,480,479,630
20241226,131100,220555586,480,480,480,480,2341
20241226,131000,219431906,479,479,479,479,141
20241226,130900,219364367,479,479,479,479,0
20241226,130800,219364367,479,479,479,479,1098
20241226,130700,218838425,479,479,479,479,4
20241226,130600,218836509,478,479,479,478,19
20241226,130500,218827426,479,479,479,479,15
20241226,130400,218820241,479,479,479,479,0
20241226,130300,218820241,479,479,479,479,10
20241226,130200,218815451,478,478,478,478,0
20241226,130100,218815451,478,478,478,478,119
20241226,130000,218758569,478,479,479,478,4
20241226,125900,218756654,478,478,478,478,0
20241226,125800,218756654,478,478,478,478,0
20241226,125700,218756654,478,478,478,478,0
20241226,125600,218756654,478,478,478,478,0
20241226,125500,218756654,478,478,478,478,0
20241226,125400,218756654,478,478,478,478,0
20241226,125300,218756654,478,479,479,478,10034
20241226,125200,213957703,480,480,480,480,1
20241226,125100,213957223,479,479,479,479,0
20241226,125000,213957223,479,479,479,479,1
20241226,124900,213956744,479,480,480,479,327
20241226,124800,213800103,481,481,481,481,0
20241226,124700,213800103,481,481,481,481,0
20241226,124600,213800103,481,480,481,480,18
20241226,124500,213791462,480,480,480,480,1
20241226,124400,213790982,480,480,480,480,0
20241226,124300,213790982,480,480,480,480,0
20241226,124200,213790982,480,480,480,480,1
20241226,124100,213790502,481,481,481,481,4832
20241226,124000,211466310,480,480,481,480,171
20241226,123900,211384229,480,479,480,479,2
20241226,123800,211383270,480,480,480,480,0
20241226,123700,211383270,480,479,480,479,52
20241226,123600,211358361,479,479,479,479,0
20241226,123500,211358361,479,479,479,479,0
20241226,123400,211358361,479,479,479,479,0
20241226,123300,211358361,479,479,479,479,0
20241226,123200,211358361,479,479,479,479,0
20241226,123100,211358361,479,479,479,479,0
20241226,123000,211358361,479,479,479,479,1
20241226,122900,211357882,480,480,480,480,0
20241226,122800,211357882,480,480,480,480,0
20241226,122700,211357882,480,480,480,480,0
20241226,122600,211357882,480,480,480,480,100
20241226,122500,211309882,480,480,480,480,0
20241226,122400,211309882,480,480,480,480,0
20241226,122300,211309882,480,479,480,479,517
20241226,122200,211061739,480,480,480,480,0
20241226,122100,211061739,480,480,480,480,0
20241226,122000,211061739,480,480,480,480,11
20241226,121900,211056459,480,480,480,480,1
20241226,121800,211055979,479,479,479,479,0
20241226,121700,211055979,479,479,479,479,0
20241226,121600,211055979,479,479,479,479,17
20241226,121500,211047836,479,480,480,479,2543
20241226,121400,209829696,480,480,480,480,2
20241226,121300,209828736,479,479,479,479,903
20241226,121200,209396199,479,479,479,479,0
20241226,121100,209396199,479,479,479,479,18
20241226,121000,209387577,479,479,479,479,1
20241226,120900,209387098,480,480,480,480,3
20241226,120800,209385658,479,479,479,479,18
20241226,120700,209377036,480,480,480,480,0
20241226,120600,209377036,480,480,480,480,0
20241226,120500,209377036,480,480,480,480,0
20241226,120400,209377036,480,480,480,480,0
20241226,120300,209377036,480,480,480,480,100
20241226,120200,209329036,479,479,479,479,0
20241226,120100,209329036,479,479,479,479,18
20241226,120000,209320414,480,479,480,479,802
20241226,115900,208936254,479,479,479,479,1037
20241226,115800,208439531,479,479,479,479,0
20241226,115700,208439531,479,479,479,479,0
20241226,115600,208439531,479,479,479,479,17
20241226,115500,208431388,479,479,479,479,0
20241226,115400,208431388,479,479,479,479,0
20241226,115300,208431388,479,479,479,479,0
20241226,115200,208431388,479,479,479,479,0
20241226,115100,208431388,479,479,479,479,17
20241226,115000,208423245,479,479,479,479,1
20241226,114900,208422766,479,479,479,479,51
20241226,114800,208398337,479,479,479,479,2
20241226,114700,208397379,480,480,480,480,116
20241226,114600,208341699,480,480,480,480,1
20241226,114500,208341219,479,479,479,479,0
20241226,114400,208341219,479,479,479,479,10600
20241226,114300,203263819,480,480,480,480,0
20241226,114200,203263819,480,480,480,480,100
20241226,114100,203215819,481,481,481,481,0
20241226,114000,203215819,481,481,481,481,1
20241226,113900,203215338,481,481,481,481,0
20241226,113800,203215338,481,481,481,481,0
20241226,113700,203215338,481,481,481,481,0
20241226,113600,203215338,481,481,481,481,401
20241226,113500,203022457,481,481,481,481,2
20241226,113400,203021495,480,480,480,480,52
20241226,113300,202996535,480,480,480,480,0
20241226,113200,202996535,480,480,480,480,61
20241226,113100,202967255,479,479,479,479,4460
20241226,113000,200830915,479,479,479,479,1
20241226,112900,200830436,479,481,481,479,428
20241226,112800,200625358,481,481,481,481,1
20241226,112700,200624877,480,480,480,480,200
20241226,112600,200528877,480,480,480,480,0
20241226,112500,200528877,480,480,480,480,1030
20241226,112400,200034477,480,480,480,480,0
20241226,112300,200034477,480,480,480,480,0
20241226,112200,200034477,480,480,480,480,1
20241226,112100,200033997,479,479,479,479,17
20241226,112000,200025854,479,479,479,479,114
20241226,111900,199971248,479,479,479,479,9
20241226,111800,199966937,480,480,480,480,0
20241226,111700,199966937,480,480,480,480,208
20241226,111600,199867097,480,480,480,480,0
20241226,111500,199867097,480,479,480,479,16
20241226,111400,199859422,478,478,478,478,0
20241226,111300,199859422,478,478,478,478,3456
20241226,111200,198207454,478,478,478,478,1
20241226,111100,198206976,477,479,479,477,40925
20241226,111000,178637268,480,479,480,479,502
20241226,110900,178396309,480,480,480,480,4
20241226,110800,178394389,479,479,479,479,5000
20241226,110700,175999389,479,479,479,479,0
20241226,110600,175999389,479,481,481,479,10829
20241226,110500,170793169,485,482,485,482,20
20241226,110400,170783525,483,483,483,483,0
20241226,110300,170783525,483,481,483,480,63351
20241226,110200,140344137,483,483,483,483,0
20241226,110100,140344137,483,483,483,483,2
20241226,110000,140343171,483,483,483,483,1
20241226,105900,140342688,482,482,482,482,1039
20241226,105800,139841890,481,480,481,480,3406
20241226,105700,138203719,481,480,481,480,118
20241226,105600,138146978,481,480,481,480,473
20241226,105500,137919874,480,480,480,480,17
20241226,105400,137911714,480,481,481,480,22829
20241226,105300,126931870,481,481,481,481,0
20241226,105200,126931870,481,481,481,481,0
20241226,105100,126931870,481,481,481,481,0
20241226,105000,126931870,481,481,481,481,1
20241226,104900,126931389,482,481,482,481,150
20241226,104800,126859140,482,482,482,482,482
20241226,104700,126626816,482,482,482,482,12
20241226,104600,126621032,482,482,482,482,11
20241226,104500,126615730,482,482,482,482,73
20241226,104400,126580544,482,482,482,482,125
20241226,104300,126520294,481,481,482,481,29473
20241226,104200,112343771,482,482,482,482,15
20241226,104100,112336541,482,482,482,482,18
20241226,104000,112327865,482,482,482,482,5
20241226,103900,112325455,482,482,482,482,11
20241226,103800,112320153,482,482,482,482,7
20241226,103700,112316779,481,481,481,481,0
20241226,103600,112316779,481,481,481,481,1
20241226,103500,112316298,482,482,482,482,1
20241226,103400,112315816,482,482,482,482,0
20241226,103300,112315816,482,482,482,482,6039
20241226,103200,109405018,482,483,483,482,74
20241226,103100,109369349,484,484,484,484,0
20241226,103000,109369349,484,482,484,482,6
20241226,102900,109366447,483,483,483,483,0
20241226,102800,109366447,483,483,483,483,107
20241226,102700,109314766,483,483,483,483,14
20241226,102600,109308004,483,483,483,483,4
20241226,102500,109306072,483,482,483,482,18
20241226,102400,109297395,482,482,482,482,67
20241226,102300,109265101,483,483,483,483,81
20241226,102200,109225978,482,482,482,482,0
20241226,102100,109225978,482,482,482,482,876
20241226,102000,108803746,484,484,484,484,3
20241226,101900,108802294,483,484,484,483,61
20241226,101800,108772781,484,484,484,484,0
20241226,101700,108772781,484,483,484,483,7
20241226,101600,108769399,483,483,483,483,11
20241226,101500,108764086,484,484,484,484,0
20241226,101400,108764086,484,484,484,484,0
20241226,101300,108764086,484,484,484,484,101
20241226,101200,108715202,483,483,483,483,0
20241226,101100,108715202,483,484,484,483,33
20241226,101000,108699248,482,482,482,482,617
20241226,100900,108401854,484,482,484,482,1426
20241226,100800,107714520,482,483,483,482,5000
20241226,100700,105302965,484,483,484,483,19
20241226,100600,105293787,484,484,484,484,4
20241226,100500,105291851,484,484,484,484,4591
20241226,100400,103069807,485,485,485,485,0
20241226,100300,103069807,485,486,486,485,879
20241226,100200,102643491,486,486,486,486,5
20241226,100100,102641061,486,486,486,486,0
20241226,100000,102641061,486,486,486,486,1
20241226,095900,102640575,486,486,486,486,0
20241226,095800,102640575,486,486,486,486,2
20241226,095700,102639603,486,486,486,486,0
20241226,095600,102639603,486,486,486,485,1161
20241226,095500,102076516,486,486,486,486,500
20241226,095400,101833516,486,486,486,486,12
20241226,095300,101827684,487,487,487,487,0
20241226,095200,101827684,487,487,487,487,2
20241226,095100,101826710,486,487,487,486,104
20241226,095000,101776165,487,485,487,485,2
20241226,094900,101775193,487,487,487,487,90
20241226,094800,101731363,485,485,485,485,0
20241226,094700,101731363,485,485,485,485,0
20241226,094600,101731363,485,485,485,485,48
20241226,094500,101708083,486,487,487,486,4
20241226,094400,101706137,487,487,487,487,0
20241226,094300,101706137,487,487,487,487,1
20241226,094200,101705650,486,488,488,486,15001
20241226,094100,94415162,486,489,489,486,10002
20241226,094000,89553422,489,490,490,489,2811
20241226,093900,88178839,489,489,489,489,0
20241226,093800,88178839,489,489,489,489,0
20241226,093700,88178839,489,489,489,489,7197
20241226,093600,84659506,489,489,489,488,34
20241226,093500,84642890,489,489,489,489,8
20241226,093400,84638978,489,489,489,489,86
20241226,093300,84596924,489,489,489,489,0
20241226,093200,84596924,489,488,489,488,1351
20241226,093100,83937607,488,488,488,488,18
20241226,093000,83928823,487,486,487,486,1167
20241226,092900,83360495,486,486,486,486,0
20241226,092800,83360495,486,486,486,486,27
20241226,092700,83347373,486,487,487,486,31
20241226,092600,83332302,486,486,486,486,0
20241226,092500,83332302,486,486,486,486,0
20241226,092400,83332302,486,486,486,486,0
20241226,092300,83332302,486,487,487,486,12
20241226,092200,83326468,486,484,486,484,75261
20241226,092100,46843675,484,484,484,483,26060
20241226,092000,34230652,485,485,485,485,0
20241226,091900,34230652,485,483,485,483,19300
20241226,091800,24908750,485,487,487,485,702
20241226,091700,24568278,485,485,485,485,0
20241226,091600,24568278,485,485,485,485,0
20241226,091500,24568278,485,487,487,485,38494
20241226,091400,5889564,487,488,488,487,6000
20241226,091300,2964564,488,488,488,488,212
20241226,091200,2861108,488,488,488,488,0
20241226,091100,2861108,488,489,489,488,207
20241226,091000,2760091,490,490,490,490,1
20241226,090900,2759601,490,491,491,490,525
20241226,090800,2501841,491,489,491,489,2653
20241226,090700,1204424,491,490,491,490,123
20241226,090600,1144059,491,491,491,491,18
20241226,090500,1135221,491,492,492,491,226
20241226,090400,1024039,489,491,492,489,701
20241226,090300,679432,489,491,491,489,28
20241226,090200,665718,491,491,491,491,27
20241226,090100,652461,491,489,491,487,1106
20241226,090000,113621,487,485,487,485,234