KissMeData/019660/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,190600,59432528,620,620,620,620,2379
20241219,190500,59432528,620,620,620,620,0
20241219,190400,59432528,620,620,620,620,0
20241219,190300,59432528,620,620,620,620,0
20241219,190200,59432528,620,620,620,620,0
20241219,190100,59432528,620,620,620,620,0
20241219,190000,59432528,620,620,620,620,0
20241219,185900,59432528,620,620,620,620,0
20241219,185800,59432528,620,620,620,620,0
20241219,185700,59432528,620,620,620,620,0
20241219,185600,59432528,620,620,620,620,0
20241219,185500,59432528,620,620,620,620,0
20241219,185400,59432528,620,620,620,620,0
20241219,185300,59432528,620,620,620,620,0
20241219,185200,59432528,620,620,620,620,0
20241219,185100,59432528,620,620,620,620,0
20241219,185000,59432528,620,620,620,620,0
20241219,184900,59432528,620,620,620,620,0
20241219,184800,59432528,620,620,620,620,0
20241219,184700,59432528,620,620,620,620,0
20241219,184600,59432528,620,620,620,620,0
20241219,184500,59432528,620,620,620,620,0
20241219,184400,59432528,620,620,620,620,0
20241219,184300,59432528,620,620,620,620,0
20241219,184200,59432528,620,620,620,620,0
20241219,184100,59432528,620,620,620,620,0
20241219,184000,59432528,620,620,620,620,0
20241219,183900,59432528,620,620,620,620,0
20241219,183800,59432528,620,620,620,620,0
20241219,183700,59432528,620,620,620,620,0
20241219,183600,59432528,620,620,620,620,2379
20241219,183500,59432528,620,620,620,620,0
20241219,183400,59432528,620,620,620,620,0
20241219,183300,59432528,620,620,620,620,0
20241219,183200,59432528,620,620,620,620,0
20241219,183100,59432528,620,620,620,620,0
20241219,183000,59432528,620,620,620,620,0
20241219,182900,59432528,620,620,620,620,0
20241219,182800,59432528,620,620,620,620,0
20241219,182700,59432528,620,620,620,620,0
20241219,182600,59432528,620,620,620,620,0
20241219,182500,59432528,620,620,620,620,0
20241219,182400,59432528,620,620,620,620,0
20241219,182300,59432528,620,620,620,620,0
20241219,182200,59432528,620,620,620,620,0
20241219,182100,59432528,620,620,620,620,0
20241219,182000,59432528,620,620,620,620,0
20241219,181900,59432528,620,620,620,620,0
20241219,181800,59432528,620,620,620,620,0
20241219,181700,59432528,620,620,620,620,0
20241219,181600,59432528,620,620,620,620,0
20241219,181500,59432528,620,620,620,620,0
20241219,181400,59432528,620,620,620,620,0
20241219,181300,59432528,620,620,620,620,0
20241219,181200,59432528,620,620,620,620,0
20241219,181100,59432528,620,620,620,620,0
20241219,181000,59432528,620,620,620,620,0
20241219,180900,59432528,620,620,620,620,0
20241219,180800,59432528,620,620,620,620,0
20241219,180700,59432528,620,620,620,620,0
20241219,180600,59432528,620,620,620,620,2379
20241219,180500,59432528,620,620,620,620,0
20241219,180400,59432528,620,620,620,620,0
20241219,180300,59432528,620,620,620,620,0
20241219,180200,59432528,620,620,620,620,0
20241219,180100,59432528,620,620,620,620,0
20241219,180000,59432528,620,620,620,620,0
20241219,175900,59432528,620,620,620,620,0
20241219,175800,59432528,620,620,620,620,0
20241219,175700,59432528,620,620,620,620,0
20241219,175600,59432528,620,620,620,620,0
20241219,175500,59432528,620,620,620,620,0
20241219,175400,59432528,620,620,620,620,0
20241219,175300,59432528,620,620,620,620,0
20241219,175200,59432528,620,620,620,620,0
20241219,175100,59432528,620,620,620,620,0
20241219,175000,59432528,620,620,620,620,0
20241219,174900,59432528,620,620,620,620,0
20241219,174800,59432528,620,620,620,620,0
20241219,174700,59432528,620,620,620,620,0
20241219,174600,59432528,620,620,620,620,0
20241219,174500,59432528,620,620,620,620,0
20241219,174400,59432528,620,620,620,620,0
20241219,174300,59432528,620,620,620,620,0
20241219,174200,59432528,620,620,620,620,0
20241219,174100,59432528,620,620,620,620,0
20241219,174000,59432528,620,620,620,620,0
20241219,173900,59432528,620,620,620,620,0
20241219,173800,59432528,620,620,620,620,0
20241219,173700,59432528,620,620,620,620,0
20241219,173600,59432528,620,620,620,620,2379
20241219,173500,59432528,620,620,620,620,0
20241219,173400,59432528,620,620,620,620,0
20241219,173300,59432528,620,620,620,620,0
20241219,173200,59432528,620,620,620,620,0
20241219,173100,59432528,620,620,620,620,0
20241219,173000,59432528,620,620,620,620,0
20241219,172900,59432528,620,620,620,620,0
20241219,172800,59432528,620,620,620,620,0
20241219,172700,59432528,620,620,620,620,0
20241219,172600,59432528,620,620,620,620,0
20241219,172500,59432528,620,620,620,620,0
20241219,172400,59432528,620,620,620,620,0
20241219,172300,59432528,620,620,620,620,0
20241219,172200,59432528,620,620,620,620,0
20241219,172100,59432528,620,620,620,620,0
20241219,172000,59432528,620,620,620,620,0
20241219,171900,59432528,620,620,620,620,0
20241219,171800,59432528,620,620,620,620,0
20241219,171700,59432528,620,620,620,620,0
20241219,171600,59432528,620,620,620,620,0
20241219,171500,59432528,620,620,620,620,0
20241219,171400,59432528,620,620,620,620,0
20241219,171300,59432528,620,620,620,620,0
20241219,171200,59432528,620,620,620,620,0
20241219,171100,59432528,620,620,620,620,0
20241219,171000,59432528,620,620,620,620,0
20241219,170900,59432528,620,620,620,620,0
20241219,170800,59432528,620,620,620,620,0
20241219,170700,59432528,620,620,620,620,0
20241219,170600,59432528,620,620,620,620,2379
20241219,170500,59432528,620,620,620,620,0
20241219,170400,59432528,620,620,620,620,0
20241219,170300,59432528,620,620,620,620,0
20241219,170200,59432528,620,620,620,620,0
20241219,170100,59432528,620,620,620,620,0
20241219,170000,59432528,620,620,620,620,0
20241219,165900,59432528,620,620,620,620,0
20241219,165800,59432528,620,620,620,620,0
20241219,165700,59432528,620,620,620,620,0
20241219,165600,59432528,620,620,620,620,0
20241219,165500,59432528,620,620,620,620,0
20241219,165400,59432528,620,620,620,620,0
20241219,165300,59432528,620,620,620,620,0
20241219,165200,59432528,620,620,620,620,0
20241219,165100,59432528,620,620,620,620,0
20241219,165000,59432528,620,620,620,620,0
20241219,164900,59432528,620,620,620,620,0
20241219,164800,59432528,620,620,620,620,0
20241219,164700,59432528,620,620,620,620,0
20241219,164600,59432528,620,620,620,620,0
20241219,164500,59432528,620,620,620,620,0
20241219,164400,59432528,620,620,620,620,0
20241219,164300,59432528,620,620,620,620,0
20241219,164200,59432528,620,620,620,620,0
20241219,164100,59432528,620,620,620,620,0
20241219,164000,59432528,620,620,620,620,0
20241219,163900,59432528,620,620,620,620,0
20241219,163800,59432528,620,620,620,620,0
20241219,163700,59432528,620,620,620,620,0
20241219,163600,59432528,620,620,620,620,2379
20241219,163500,59432528,620,620,620,620,0
20241219,163400,59432528,620,620,620,620,0
20241219,163300,59432528,620,620,620,620,0
20241219,163200,59432528,620,620,620,620,0
20241219,163100,59432528,620,620,620,620,0
20241219,163000,59432528,620,620,620,620,0
20241219,162900,59432528,620,620,620,620,0
20241219,162800,59432528,620,620,620,620,0
20241219,162700,59432528,620,620,620,620,0
20241219,162600,59432528,620,620,620,620,0
20241219,162500,59432528,620,620,620,620,0
20241219,162400,59432528,620,620,620,620,0
20241219,162300,59432528,620,620,620,620,0
20241219,162200,59432528,620,620,620,620,0
20241219,162100,59432528,620,620,620,620,0
20241219,162000,59432528,620,620,620,620,0
20241219,161900,59432528,620,620,620,620,0
20241219,161800,59432528,620,620,620,620,0
20241219,161700,59432528,620,620,620,620,0
20241219,161600,59432528,620,620,620,620,0
20241219,161500,59432528,620,620,620,620,0
20241219,161400,59432528,620,620,620,620,0
20241219,161300,59432528,620,620,620,620,0
20241219,161200,59432528,620,620,620,620,0
20241219,161100,59432528,620,620,620,620,0
20241219,161000,59432528,620,620,620,620,0
20241219,160900,59432528,620,620,620,620,0
20241219,160800,59432528,620,620,620,620,0
20241219,160700,59432528,620,620,620,620,0
20241219,160600,59432528,620,620,620,620,2379
20241219,160500,59432528,620,620,620,620,0
20241219,160400,59432528,620,620,620,620,0
20241219,160300,59432528,620,620,620,620,0
20241219,160200,59432528,620,620,620,620,0
20241219,160100,59432528,620,620,620,620,0
20241219,160000,59432528,620,620,620,620,0
20241219,155900,59432528,620,620,620,620,0
20241219,155800,59432528,620,620,620,620,0
20241219,155700,59432528,620,620,620,620,0
20241219,155600,59432528,620,620,620,620,0
20241219,155500,59432528,620,620,620,620,0
20241219,155400,59432528,620,620,620,620,0
20241219,155300,59432528,620,620,620,620,0
20241219,155200,59432528,620,620,620,620,0
20241219,155100,59432528,620,620,620,620,0
20241219,155000,59432528,620,620,620,620,0
20241219,154900,59432528,620,620,620,620,0
20241219,154800,59432528,620,620,620,620,0
20241219,154700,59432528,620,620,620,620,0
20241219,154600,59432528,620,620,620,620,0
20241219,154500,59432528,620,620,620,620,0
20241219,154400,59432528,620,620,620,620,0
20241219,154300,59432528,620,620,620,620,0
20241219,154200,59432528,620,620,620,620,0
20241219,154100,59432528,620,620,620,620,0
20241219,154000,59432528,620,620,620,620,0
20241219,153900,59432528,620,620,620,620,0
20241219,153800,59432528,620,620,620,620,0
20241219,153700,59432528,620,620,620,620,0
20241219,153600,59432528,620,620,620,620,2379
20241219,153500,59432528,620,620,620,620,0
20241219,153400,59432528,620,620,620,620,0
20241219,153300,59432528,620,620,620,620,0
20241219,153200,59432528,620,620,620,620,0
20241219,153100,59432528,620,620,620,620,0
20241219,153000,59432528,620,620,620,620,2379
20241219,152900,57957548,624,624,624,624,0
20241219,152800,57957548,624,624,624,624,0
20241219,152700,57957548,624,624,624,624,0
20241219,152600,57957548,624,624,624,624,0
20241219,152500,57957548,624,624,624,624,0
20241219,152400,57957548,624,624,624,624,0
20241219,152300,57957548,624,624,624,624,0
20241219,152200,57957548,624,624,624,624,0
20241219,152100,57957548,624,624,624,624,0
20241219,152000,57957548,624,624,624,624,0
20241219,151900,57957548,624,620,624,620,461
20241219,151800,57671648,624,624,624,624,0
20241219,151700,57671648,624,624,624,624,0
20241219,151600,57671648,624,624,624,624,1
20241219,151500,57671024,621,621,621,621,0
20241219,151400,57671024,621,621,621,621,2439
20241219,151300,56156405,624,624,624,624,1
20241219,151200,56155781,621,621,621,621,121
20241219,151100,56080640,624,624,624,624,0
20241219,151000,56080640,624,624,624,624,0
20241219,150900,56080640,624,624,624,624,0
20241219,150800,56080640,624,624,624,624,64
20241219,150700,56040704,625,625,625,625,0
20241219,150600,56040704,625,625,625,625,0
20241219,150500,56040704,625,625,625,625,0
20241219,150400,56040704,625,625,625,625,0
20241219,150300,56040704,625,625,625,625,2875
20241219,150200,54243829,621,621,621,621,0
20241219,150100,54243829,621,621,621,621,0
20241219,150000,54243829,621,621,621,621,559
20241219,145900,53896690,627,627,627,627,4
20241219,145800,53894182,627,627,627,627,0
20241219,145700,53894182,627,627,627,627,0
20241219,145600,53894182,627,627,627,627,1
20241219,145500,53893555,623,623,623,623,2
20241219,145400,53892309,623,623,623,623,4191
20241219,145300,51281316,623,623,623,623,0
20241219,145200,51281316,623,623,623,623,1
20241219,145100,51280693,621,621,621,621,109
20241219,145000,51213004,623,623,623,623,0
20241219,144900,51213004,623,623,623,623,0
20241219,144800,51213004,623,623,623,623,0
20241219,144700,51213004,623,623,623,623,0
20241219,144600,51213004,623,623,623,623,1
20241219,144500,51212381,622,622,622,622,0
20241219,144400,51212381,622,622,622,622,51
20241219,144300,51180659,622,622,622,622,0
20241219,144200,51180659,622,622,622,622,0
20241219,144100,51180659,622,622,622,622,0
20241219,144000,51180659,622,622,622,622,41
20241219,143900,51155157,628,628,628,628,0
20241219,143800,51155157,628,628,628,628,0
20241219,143700,51155157,628,628,628,628,0
20241219,143600,51155157,628,628,628,628,0
20241219,143500,51155157,628,628,628,628,1
20241219,143400,51154529,629,629,629,629,0
20241219,143300,51154529,629,629,629,629,0
20241219,143200,51154529,629,629,629,629,0
20241219,143100,51154529,629,629,629,629,0
20241219,143000,51154529,629,629,629,629,0
20241219,142900,51154529,629,629,629,629,0
20241219,142800,51154529,629,629,629,629,38
20241219,142700,51130627,629,629,629,629,0
20241219,142600,51130627,629,629,629,629,0
20241219,142500,51130627,629,629,629,629,5
20241219,142400,51127482,629,629,629,629,0
20241219,142300,51127482,629,629,629,629,0
20241219,142200,51127482,629,629,629,629,0
20241219,142100,51127482,629,629,629,629,0
20241219,142000,51127482,629,629,629,629,0
20241219,141900,51127482,629,629,629,629,0
20241219,141800,51127482,629,629,629,629,0
20241219,141700,51127482,629,629,629,629,368
20241219,141600,50896010,629,629,629,629,0
20241219,141500,50896010,629,629,629,629,10
20241219,141400,50889720,628,629,629,628,1001
20241219,141300,50261091,629,629,629,629,0
20241219,141200,50261091,629,629,629,629,0
20241219,141100,50261091,629,629,629,629,0
20241219,141000,50261091,629,629,629,629,0
20241219,140900,50261091,629,629,629,629,0
20241219,140800,50261091,629,629,629,629,0
20241219,140700,50261091,629,629,629,629,0
20241219,140600,50261091,629,629,629,629,1
20241219,140500,50260462,629,629,629,629,0
20241219,140400,50260462,629,629,629,629,0
20241219,140300,50260462,629,629,629,629,0
20241219,140200,50260462,629,629,629,629,0
20241219,140100,50260462,629,629,629,629,0
20241219,140000,50260462,629,629,629,629,0
20241219,135900,50260462,629,629,629,629,0
20241219,135800,50260462,629,629,629,629,0
20241219,135700,50260462,629,629,629,629,0
20241219,135600,50260462,629,629,629,629,0
20241219,135500,50260462,629,629,629,629,0
20241219,135400,50260462,629,629,629,629,0
20241219,135300,50260462,629,629,629,629,0
20241219,135200,50260462,629,629,629,629,0
20241219,135100,50260462,629,629,629,629,0
20241219,135000,50260462,629,629,629,629,1
20241219,134900,50259833,629,629,629,629,0
20241219,134800,50259833,629,629,629,629,0
20241219,134700,50259833,629,629,629,629,1
20241219,134600,50259204,629,629,629,628,2005
20241219,134500,48999801,629,628,629,617,7020
20241219,134400,44663116,618,625,625,618,6634
20241219,134300,40556989,631,631,631,631,11
20241219,134200,40550048,631,631,631,631,0
20241219,134100,40550048,631,631,631,631,0
20241219,134000,40550048,631,631,631,631,0
20241219,133900,40550048,631,631,631,631,0
20241219,133800,40550048,631,630,631,630,2
20241219,133700,40548787,631,631,631,631,0
20241219,133600,40548787,631,631,631,631,0
20241219,133500,40548787,631,631,631,631,0
20241219,133400,40548787,631,631,631,631,0
20241219,133300,40548787,631,631,631,631,0
20241219,133200,40548787,631,631,631,631,0
20241219,133100,40548787,631,631,631,631,0
20241219,133000,40548787,631,631,631,631,0
20241219,132900,40548787,631,631,631,631,0
20241219,132800,40548787,631,631,631,631,0
20241219,132700,40548787,631,631,631,631,0
20241219,132600,40548787,631,631,631,631,0
20241219,132500,40548787,631,631,631,631,0
20241219,132400,40548787,631,631,631,631,20
20241219,132300,40536167,618,618,618,618,0
20241219,132200,40536167,618,628,628,618,9678
20241219,132100,34525937,634,634,634,634,0
20241219,132000,34525937,634,634,634,634,0
20241219,131900,34525937,634,634,634,634,0
20241219,131800,34525937,634,634,634,634,0
20241219,131700,34525937,634,634,634,634,0
20241219,131600,34525937,634,634,634,634,0
20241219,131500,34525937,634,634,634,634,0
20241219,131400,34525937,634,634,634,634,0
20241219,131300,34525937,634,634,634,634,0
20241219,131200,34525937,634,634,634,634,0
20241219,131100,34525937,634,634,634,634,0
20241219,131000,34525937,634,634,634,634,12
20241219,130900,34518329,634,634,634,634,0
20241219,130800,34518329,634,633,634,628,24
20241219,130700,34503142,626,626,626,626,1663
20241219,130600,33462104,627,627,627,627,0
20241219,130500,33462104,627,627,627,627,563
20241219,130400,33109103,627,627,627,627,0
20241219,130300,33109103,627,627,627,627,0
20241219,130200,33109103,627,627,627,627,0
20241219,130100,33109103,627,627,627,627,0
20241219,130000,33109103,627,628,628,627,50
20241219,125900,33077706,629,629,629,629,0
20241219,125800,33077706,629,629,629,629,0
20241219,125700,33077706,629,629,629,629,0
20241219,125600,33077706,629,629,629,629,437
20241219,125500,32802833,629,629,629,629,60
20241219,125400,32765093,630,630,630,630,0
20241219,125300,32765093,630,630,630,630,0
20241219,125200,32765093,630,630,630,630,0
20241219,125100,32765093,630,630,630,630,0
20241219,125000,32765093,630,630,630,630,0
20241219,124900,32765093,630,630,630,630,0
20241219,124800,32765093,630,632,632,630,555
20241219,124700,32415075,632,632,632,632,0
20241219,124600,32415075,632,632,632,632,0
20241219,124500,32415075,632,632,632,632,0
20241219,124400,32415075,632,632,632,632,324
20241219,124300,32210307,631,631,631,631,0
20241219,124200,32210307,631,634,634,631,17
20241219,124100,32199560,636,635,636,635,735
20241219,124000,31732118,631,631,631,631,0
20241219,123900,31732118,631,631,631,631,0
20241219,123800,31732118,631,631,631,631,0
20241219,123700,31732118,631,631,631,631,0
20241219,123600,31732118,631,631,631,631,9
20241219,123500,31726439,637,637,637,637,0
20241219,123400,31726439,637,637,637,637,0
20241219,123300,31726439,637,637,637,637,0
20241219,123200,31726439,637,637,637,637,0
20241219,123100,31726439,637,637,637,637,0
20241219,123000,31726439,637,637,637,637,4900
20241219,122900,28605139,637,637,637,637,0
20241219,122800,28605139,637,637,637,637,0
20241219,122700,28605139,637,637,637,637,0
20241219,122600,28605139,637,637,637,637,0
20241219,122500,28605139,637,637,637,637,0
20241219,122400,28605139,637,637,637,637,0
20241219,122300,28605139,637,637,637,637,3
20241219,122200,28603228,636,636,637,636,12
20241219,122100,28595595,636,638,638,631,1003
20241219,122000,27955697,639,639,639,639,0
20241219,121900,27955697,639,639,639,639,0
20241219,121800,27955697,639,639,639,639,0
20241219,121700,27955697,639,639,639,639,0
20241219,121600,27955697,639,639,639,639,0
20241219,121500,27955697,639,639,639,639,0
20241219,121400,27955697,639,639,639,639,0
20241219,121300,27955697,639,639,639,639,0
20241219,121200,27955697,639,639,639,639,0
20241219,121100,27955697,639,639,639,639,0
20241219,121000,27955697,639,633,639,633,96
20241219,120900,27894797,638,638,638,638,0
20241219,120800,27894797,638,638,638,638,0
20241219,120700,27894797,638,638,638,638,0
20241219,120600,27894797,638,638,638,638,1404
20241219,120500,26999045,637,637,637,637,2590
20241219,120400,25349215,638,638,638,638,0
20241219,120300,25349215,638,638,638,638,0
20241219,120200,25349215,638,638,638,638,0
20241219,120100,25349215,638,638,638,638,0
20241219,120000,25349215,638,638,638,638,70
20241219,115900,25304555,638,637,638,637,959
20241219,115800,24693297,637,637,637,637,0
20241219,115700,24693297,637,637,637,637,0
20241219,115600,24693297,637,637,637,637,0
20241219,115500,24693297,637,637,637,637,0
20241219,115400,24693297,637,637,637,637,0
20241219,115300,24693297,637,637,637,637,0
20241219,115200,24693297,637,637,637,637,0
20241219,115100,24693297,637,637,637,637,0
20241219,115000,24693297,637,637,637,637,0
20241219,114900,24693297,637,637,637,637,16
20241219,114800,24683105,638,638,638,638,0
20241219,114700,24683105,638,638,638,638,0
20241219,114600,24683105,638,638,638,638,0
20241219,114500,24683105,638,630,638,630,741
20241219,114400,24216163,630,630,630,630,353
20241219,114300,23993773,630,630,630,630,0
20241219,114200,23993773,630,630,630,630,0
20241219,114100,23993773,630,629,630,625,678
20241219,114000,23567349,629,629,629,629,0
20241219,113900,23567349,629,629,629,629,0
20241219,113800,23567349,629,629,629,629,0
20241219,113700,23567349,629,629,629,629,0
20241219,113600,23567349,629,629,629,629,0
20241219,113500,23567349,629,629,629,629,0
20241219,113400,23567349,629,629,629,629,0
20241219,113300,23567349,629,629,629,629,26
20241219,113200,23550995,629,629,629,629,0
20241219,113100,23550995,629,629,629,629,0
20241219,113000,23550995,629,629,629,629,0
20241219,112900,23550995,629,629,629,629,0
20241219,112800,23550995,629,629,629,629,0
20241219,112700,23550995,629,629,629,629,0
20241219,112600,23550995,629,629,629,629,1
20241219,112500,23550366,629,629,629,629,0
20241219,112400,23550366,629,629,629,629,10
20241219,112300,23544076,625,625,625,625,0
20241219,112200,23544076,625,625,625,625,388
20241219,112100,23301576,629,629,629,629,0
20241219,112000,23301576,629,629,629,629,0
20241219,111900,23301576,629,629,629,629,5
20241219,111800,23298431,625,624,625,624,9726
20241219,111700,17221414,623,623,623,623,0
20241219,111600,17221414,623,623,623,623,0
20241219,111500,17221414,623,623,623,623,80
20241219,111400,17171574,623,623,623,623,0
20241219,111300,17171574,623,623,623,623,0
20241219,111200,17171574,623,623,623,623,0
20241219,111100,17171574,623,623,623,623,0
20241219,111000,17171574,623,623,623,623,0
20241219,110900,17171574,623,619,623,619,476
20241219,110800,16876926,624,624,624,624,0
20241219,110700,16876926,624,624,624,624,475
20241219,110600,16580526,624,624,624,624,0
20241219,110500,16580526,624,624,624,624,89
20241219,110400,16524990,625,625,625,625,0
20241219,110300,16524990,625,625,625,625,0
20241219,110200,16524990,625,625,625,625,0
20241219,110100,16524990,625,625,625,625,0
20241219,110000,16524990,625,625,625,625,1
20241219,105900,16524365,625,625,625,625,0
20241219,105800,16524365,625,625,625,625,6
20241219,105700,16520615,624,624,624,624,0
20241219,105600,16520615,624,624,624,624,0
20241219,105500,16520615,624,624,624,624,0
20241219,105400,16520615,624,624,624,624,0
20241219,105300,16520615,624,624,624,624,0
20241219,105200,16520615,624,624,624,624,0
20241219,105100,16520615,624,624,624,624,0
20241219,105000,16520615,624,624,624,624,0
20241219,104900,16520615,624,624,624,624,0
20241219,104800,16520615,624,624,624,624,0
20241219,104700,16520615,624,624,624,624,0
20241219,104600,16520615,624,624,624,624,0
20241219,104500,16520615,624,624,624,624,0
20241219,104400,16520615,624,622,624,622,6
20241219,104300,16516881,622,622,622,622,0
20241219,104200,16516881,622,622,622,622,0
20241219,104100,16516881,622,622,622,622,0
20241219,104000,16516881,622,622,622,622,0
20241219,103900,16516881,622,621,622,621,17089
20241219,103800,5888524,620,620,620,620,0
20241219,103700,5888524,620,620,620,620,0
20241219,103600,5888524,620,620,620,620,26
20241219,103500,5872404,620,620,620,620,3000
20241219,103400,4012404,620,620,620,620,0
20241219,103300,4012404,620,620,620,620,0
20241219,103200,4012404,620,620,620,620,0
20241219,103100,4012404,620,620,620,620,0
20241219,103000,4012404,620,620,620,620,0
20241219,102900,4012404,620,620,620,620,0
20241219,102800,4012404,620,620,620,620,0
20241219,102700,4012404,620,620,620,620,0
20241219,102600,4012404,620,620,620,620,0
20241219,102500,4012404,620,620,620,620,0
20241219,102400,4012404,620,620,620,620,0
20241219,102300,4012404,620,620,620,620,0
20241219,102200,4012404,620,620,620,620,0
20241219,102100,4012404,620,620,620,620,0
20241219,102000,4012404,620,620,620,620,0
20241219,101900,4012404,620,620,620,620,0
20241219,101800,4012404,620,620,620,620,0
20241219,101700,4012404,620,620,620,620,0
20241219,101600,4012404,620,620,620,620,0
20241219,101500,4012404,620,620,620,620,0
20241219,101400,4012404,620,620,620,620,0
20241219,101300,4012404,620,620,620,620,0
20241219,101200,4012404,620,620,620,620,0
20241219,101100,4012404,620,620,620,620,0
20241219,101000,4012404,620,620,620,620,0
20241219,100900,4012404,620,620,620,620,0
20241219,100800,4012404,620,620,620,620,0
20241219,100700,4012404,620,620,620,620,0
20241219,100600,4012404,620,620,620,620,0
20241219,100500,4012404,620,620,620,620,0
20241219,100400,4012404,620,620,620,620,0
20241219,100300,4012404,620,620,620,620,0
20241219,100200,4012404,620,620,620,620,0
20241219,100100,4012404,620,620,620,620,0
20241219,100000,4012404,620,620,620,620,0
20241219,095900,4012404,620,620,620,620,0
20241219,095800,4012404,620,620,620,620,1
20241219,095700,4011784,618,618,618,618,1
20241219,095600,4011166,619,619,619,619,11
20241219,095500,4004357,619,619,619,619,0
20241219,095400,4004357,619,619,619,619,0
20241219,095300,4004357,619,619,619,619,0
20241219,095200,4004357,619,619,619,619,0
20241219,095100,4004357,619,619,619,619,0
20241219,095000,4004357,619,619,619,619,0
20241219,094900,4004357,619,619,619,619,0
20241219,094800,4004357,619,619,619,619,91
20241219,094700,3948028,620,620,620,620,0
20241219,094600,3948028,620,620,620,620,0
20241219,094500,3948028,620,620,620,620,0
20241219,094400,3948028,620,620,620,620,0
20241219,094300,3948028,620,620,620,620,0
20241219,094200,3948028,620,620,620,620,0
20241219,094100,3948028,620,620,620,620,2
20241219,094000,3946788,620,620,620,620,0
20241219,093900,3946788,620,620,620,620,11
20241219,093800,3939968,620,620,620,620,0
20241219,093700,3939968,620,620,620,620,0
20241219,093600,3939968,620,620,620,620,0
20241219,093500,3939968,620,620,620,620,0
20241219,093400,3939968,620,620,620,620,0
20241219,093300,3939968,620,620,620,620,4
20241219,093200,3937488,616,616,616,616,0
20241219,093100,3937488,616,616,616,616,0
20241219,093000,3937488,616,616,616,616,0
20241219,092900,3937488,616,616,616,616,0
20241219,092800,3937488,616,616,616,616,507
20241219,092700,3625176,620,620,620,620,0
20241219,092600,3625176,620,620,620,620,0
20241219,092500,3625176,620,620,620,620,0
20241219,092400,3625176,620,620,620,620,0
20241219,092300,3625176,620,620,620,620,0
20241219,092200,3625176,620,620,620,620,0
20241219,092100,3625176,620,620,620,620,0
20241219,092000,3625176,620,620,620,620,0
20241219,091900,3625176,620,620,620,620,0
20241219,091800,3625176,620,620,620,620,310
20241219,091700,3432976,620,620,620,620,0
20241219,091600,3432976,620,620,620,620,0
20241219,091500,3432976,620,620,620,620,0
20241219,091400,3432976,620,620,620,620,0
20241219,091300,3432976,620,620,620,620,207
20241219,091200,3304636,616,616,616,616,0
20241219,091100,3304636,616,616,616,616,0
20241219,091000,3304636,616,616,616,616,353
20241219,090900,3087188,615,615,615,615,0
20241219,090800,3087188,615,615,615,615,0
20241219,090700,3087188,615,615,615,615,0
20241219,090600,3087188,615,615,615,615,0
20241219,090500,3087188,615,615,615,615,210
20241219,090400,2958038,614,614,614,614,0
20241219,090300,2958038,614,614,614,614,0
20241219,090200,2958038,614,614,614,614,1570
20241219,090100,1994058,614,614,614,614,0
20241219,090000,1994058,614,622,622,614,3207