KissMeData/019660/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,190600,22039944,619,619,619,619,1510
20241226,190500,22039944,619,619,619,619,0
20241226,190400,22039944,619,619,619,619,0
20241226,190300,22039944,619,619,619,619,0
20241226,190200,22039944,619,619,619,619,0
20241226,190100,22039944,619,619,619,619,0
20241226,190000,22039944,619,619,619,619,0
20241226,185900,22039944,619,619,619,619,0
20241226,185800,22039944,619,619,619,619,0
20241226,185700,22039944,619,619,619,619,0
20241226,185600,22039944,619,619,619,619,0
20241226,185500,22039944,619,619,619,619,0
20241226,185400,22039944,619,619,619,619,0
20241226,185300,22039944,619,619,619,619,0
20241226,185200,22039944,619,619,619,619,0
20241226,185100,22039944,619,619,619,619,0
20241226,185000,22039944,619,619,619,619,0
20241226,184900,22039944,619,619,619,619,0
20241226,184800,22039944,619,619,619,619,0
20241226,184700,22039944,619,619,619,619,0
20241226,184600,22039944,619,619,619,619,0
20241226,184500,22039944,619,619,619,619,0
20241226,184400,22039944,619,619,619,619,0
20241226,184300,22039944,619,619,619,619,0
20241226,184200,22039944,619,619,619,619,0
20241226,184100,22039944,619,619,619,619,0
20241226,184000,22039944,619,619,619,619,0
20241226,183900,22039944,619,619,619,619,0
20241226,183800,22039944,619,619,619,619,0
20241226,183700,22039944,619,619,619,619,0
20241226,183600,22039944,619,619,619,619,1510
20241226,183500,22039944,619,619,619,619,0
20241226,183400,22039944,619,619,619,619,0
20241226,183300,22039944,619,619,619,619,0
20241226,183200,22039944,619,619,619,619,0
20241226,183100,22039944,619,619,619,619,0
20241226,183000,22039944,619,619,619,619,0
20241226,182900,22039944,619,619,619,619,0
20241226,182800,22039944,619,619,619,619,0
20241226,182700,22039944,619,619,619,619,0
20241226,182600,22039944,619,619,619,619,0
20241226,182500,22039944,619,619,619,619,0
20241226,182400,22039944,619,619,619,619,0
20241226,182300,22039944,619,619,619,619,0
20241226,182200,22039944,619,619,619,619,0
20241226,182100,22039944,619,619,619,619,0
20241226,182000,22039944,619,619,619,619,0
20241226,181900,22039944,619,619,619,619,0
20241226,181800,22039944,619,619,619,619,0
20241226,181700,22039944,619,619,619,619,0
20241226,181600,22039944,619,619,619,619,0
20241226,181500,22039944,619,619,619,619,0
20241226,181400,22039944,619,619,619,619,0
20241226,181300,22039944,619,619,619,619,0
20241226,181200,22039944,619,619,619,619,0
20241226,181100,22039944,619,619,619,619,0
20241226,181000,22039944,619,619,619,619,0
20241226,180900,22039944,619,619,619,619,0
20241226,180800,22039944,619,619,619,619,0
20241226,180700,22039944,619,619,619,619,0
20241226,180600,22039944,619,619,619,619,1510
20241226,180500,22039944,619,619,619,619,0
20241226,180400,22039944,619,619,619,619,0
20241226,180300,22039944,619,619,619,619,0
20241226,180200,22039944,619,619,619,619,0
20241226,180100,22039944,619,619,619,619,0
20241226,180000,22039944,619,619,619,619,0
20241226,175900,22039944,619,619,619,619,0
20241226,175800,22039944,619,619,619,619,0
20241226,175700,22039944,619,619,619,619,0
20241226,175600,22039944,619,619,619,619,0
20241226,175500,22039944,619,619,619,619,0
20241226,175400,22039944,619,619,619,619,0
20241226,175300,22039944,619,619,619,619,0
20241226,175200,22039944,619,619,619,619,0
20241226,175100,22039944,619,619,619,619,0
20241226,175000,22039944,619,619,619,619,0
20241226,174900,22039944,619,619,619,619,0
20241226,174800,22039944,619,619,619,619,0
20241226,174700,22039944,619,619,619,619,0
20241226,174600,22039944,619,619,619,619,0
20241226,174500,22039944,619,619,619,619,0
20241226,174400,22039944,619,619,619,619,0
20241226,174300,22039944,619,619,619,619,0
20241226,174200,22039944,619,619,619,619,0
20241226,174100,22039944,619,619,619,619,0
20241226,174000,22039944,619,619,619,619,0
20241226,173900,22039944,619,619,619,619,0
20241226,173800,22039944,619,619,619,619,0
20241226,173700,22039944,619,619,619,619,0
20241226,173600,22039944,619,619,619,619,1510
20241226,173500,22039944,619,619,619,619,0
20241226,173400,22039944,619,619,619,619,0
20241226,173300,22039944,619,619,619,619,0
20241226,173200,22039944,619,619,619,619,0
20241226,173100,22039944,619,619,619,619,0
20241226,173000,22039944,619,619,619,619,0
20241226,172900,22039944,619,619,619,619,0
20241226,172800,22039944,619,619,619,619,0
20241226,172700,22039944,619,619,619,619,0
20241226,172600,22039944,619,619,619,619,0
20241226,172500,22039944,619,619,619,619,0
20241226,172400,22039944,619,619,619,619,0
20241226,172300,22039944,619,619,619,619,0
20241226,172200,22039944,619,619,619,619,0
20241226,172100,22039944,619,619,619,619,0
20241226,172000,22039944,619,619,619,619,0
20241226,171900,22039944,619,619,619,619,0
20241226,171800,22039944,619,619,619,619,0
20241226,171700,22039944,619,619,619,619,0
20241226,171600,22039944,619,619,619,619,0
20241226,171500,22039944,619,619,619,619,0
20241226,171400,22039944,619,619,619,619,0
20241226,171300,22039944,619,619,619,619,0
20241226,171200,22039944,619,619,619,619,0
20241226,171100,22039944,619,619,619,619,0
20241226,171000,22039944,619,619,619,619,0
20241226,170900,22039944,619,619,619,619,0
20241226,170800,22039944,619,619,619,619,0
20241226,170700,22039944,619,619,619,619,0
20241226,170600,22039944,619,619,619,619,1510
20241226,170500,22039944,619,619,619,619,0
20241226,170400,22039944,619,619,619,619,0
20241226,170300,22039944,619,619,619,619,0
20241226,170200,22039944,619,619,619,619,0
20241226,170100,22039944,619,619,619,619,0
20241226,170000,22039944,619,619,619,619,0
20241226,165900,22039944,619,619,619,619,0
20241226,165800,22039944,619,619,619,619,0
20241226,165700,22039944,619,619,619,619,0
20241226,165600,22039944,619,619,619,619,0
20241226,165500,22039944,619,619,619,619,0
20241226,165400,22039944,619,619,619,619,0
20241226,165300,22039944,619,619,619,619,0
20241226,165200,22039944,619,619,619,619,0
20241226,165100,22039944,619,619,619,619,0
20241226,165000,22039944,619,619,619,619,0
20241226,164900,22039944,619,619,619,619,0
20241226,164800,22039944,619,619,619,619,0
20241226,164700,22039944,619,619,619,619,0
20241226,164600,22039944,619,619,619,619,0
20241226,164500,22039944,619,619,619,619,0
20241226,164400,22039944,619,619,619,619,0
20241226,164300,22039944,619,619,619,619,0
20241226,164200,22039944,619,619,619,619,0
20241226,164100,22039944,619,619,619,619,0
20241226,164000,22039944,619,619,619,619,0
20241226,163900,22039944,619,619,619,619,0
20241226,163800,22039944,619,619,619,619,0
20241226,163700,22039944,619,619,619,619,0
20241226,163600,22039944,619,619,619,619,1510
20241226,163500,22039944,619,619,619,619,0
20241226,163400,22039944,619,619,619,619,0
20241226,163300,22039944,619,619,619,619,0
20241226,163200,22039944,619,619,619,619,0
20241226,163100,22039944,619,619,619,619,0
20241226,163000,22039944,619,619,619,619,0
20241226,162900,22039944,619,619,619,619,0
20241226,162800,22039944,619,619,619,619,0
20241226,162700,22039944,619,619,619,619,0
20241226,162600,22039944,619,619,619,619,0
20241226,162500,22039944,619,619,619,619,0
20241226,162400,22039944,619,619,619,619,0
20241226,162300,22039944,619,619,619,619,0
20241226,162200,22039944,619,619,619,619,0
20241226,162100,22039944,619,619,619,619,0
20241226,162000,22039944,619,619,619,619,0
20241226,161900,22039944,619,619,619,619,0
20241226,161800,22039944,619,619,619,619,0
20241226,161700,22039944,619,619,619,619,0
20241226,161600,22039944,619,619,619,619,0
20241226,161500,22039944,619,619,619,619,0
20241226,161400,22039944,619,619,619,619,0
20241226,161300,22039944,619,619,619,619,0
20241226,161200,22039944,619,619,619,619,0
20241226,161100,22039944,619,619,619,619,0
20241226,161000,22039944,619,619,619,619,0
20241226,160900,22039944,619,619,619,619,0
20241226,160800,22039944,619,619,619,619,0
20241226,160700,22039944,619,619,619,619,0
20241226,160600,22039944,619,619,619,619,1510
20241226,160500,22039944,619,619,619,619,0
20241226,160400,22039944,619,619,619,619,0
20241226,160300,22039944,619,619,619,619,0
20241226,160200,22039944,619,619,619,619,0
20241226,160100,22039944,619,619,619,619,0
20241226,160000,22039944,619,619,619,619,0
20241226,155900,22039944,619,619,619,619,0
20241226,155800,22039944,619,619,619,619,0
20241226,155700,22039944,619,619,619,619,0
20241226,155600,22039944,619,619,619,619,0
20241226,155500,22039944,619,619,619,619,0
20241226,155400,22039944,619,619,619,619,0
20241226,155300,22039944,619,619,619,619,0
20241226,155200,22039944,619,619,619,619,0
20241226,155100,22039944,619,619,619,619,0
20241226,155000,22039944,619,619,619,619,0
20241226,154900,22039944,619,619,619,619,0
20241226,154800,22039944,619,619,619,619,0
20241226,154700,22039944,619,619,619,619,0
20241226,154600,22039944,619,619,619,619,0
20241226,154500,22039944,619,619,619,619,0
20241226,154400,22039944,619,619,619,619,0
20241226,154300,22039944,619,619,619,619,0
20241226,154200,22039944,619,619,619,619,0
20241226,154100,22039944,619,619,619,619,0
20241226,154000,22039944,619,619,619,619,0
20241226,153900,22039944,619,619,619,619,0
20241226,153800,22039944,619,619,619,619,0
20241226,153700,22039944,619,619,619,619,0
20241226,153600,22039944,619,619,619,619,1510
20241226,153500,22039944,619,619,619,619,0
20241226,153400,22039944,619,619,619,619,0
20241226,153300,22039944,619,619,619,619,0
20241226,153200,22039944,619,619,619,619,0
20241226,153100,22039944,619,619,619,619,0
20241226,153000,22039944,619,619,619,619,1510
20241226,152900,21105254,619,619,619,619,0
20241226,152800,21105254,619,619,619,619,0
20241226,152700,21105254,619,619,619,619,0
20241226,152600,21105254,619,619,619,619,0
20241226,152500,21105254,619,619,619,619,0
20241226,152400,21105254,619,619,619,619,0
20241226,152300,21105254,619,619,619,619,0
20241226,152200,21105254,619,619,619,619,0
20241226,152100,21105254,619,619,619,619,0
20241226,152000,21105254,619,619,619,619,0
20241226,151900,21105254,619,619,619,619,0
20241226,151800,21105254,619,619,619,619,0
20241226,151700,21105254,619,619,619,619,0
20241226,151600,21105254,619,619,619,619,0
20241226,151500,21105254,619,619,619,619,43
20241226,151400,21078637,618,618,618,618,0
20241226,151300,21078637,618,618,618,618,0
20241226,151200,21078637,618,618,618,618,0
20241226,151100,21078637,618,618,618,618,0
20241226,151000,21078637,618,618,618,618,0
20241226,150900,21078637,618,618,618,618,0
20241226,150800,21078637,618,618,618,618,0
20241226,150700,21078637,618,616,618,614,2499
20241226,150600,19539363,620,620,620,620,10
20241226,150500,19533163,620,620,620,620,0
20241226,150400,19533163,620,620,620,620,29
20241226,150300,19515183,620,620,620,620,0
20241226,150200,19515183,620,620,620,620,1
20241226,150100,19514563,617,617,617,617,0
20241226,150000,19514563,617,617,617,617,0
20241226,145900,19514563,617,617,617,617,0
20241226,145800,19514563,617,617,617,617,1000
20241226,145700,18897563,618,618,618,618,0
20241226,145600,18897563,618,618,618,618,0
20241226,145500,18897563,618,618,618,618,0
20241226,145400,18897563,618,618,618,618,0
20241226,145300,18897563,618,618,618,618,0
20241226,145200,18897563,618,618,618,618,0
20241226,145100,18897563,618,618,618,618,0
20241226,145000,18897563,618,618,618,618,0
20241226,144900,18897563,618,618,618,618,0
20241226,144800,18897563,618,618,618,618,2351
20241226,144700,17444645,619,619,619,619,0
20241226,144600,17444645,619,619,619,619,0
20241226,144500,17444645,619,619,619,619,0
20241226,144400,17444645,619,619,619,619,500
20241226,144300,17135145,618,618,618,618,0
20241226,144200,17135145,618,618,618,618,0
20241226,144100,17135145,618,618,618,618,0
20241226,144000,17135145,618,618,618,618,0
20241226,143900,17135145,618,618,618,618,0
20241226,143800,17135145,618,618,618,618,0
20241226,143700,17135145,618,618,618,618,0
20241226,143600,17135145,618,618,618,618,413
20241226,143500,16879911,617,617,617,617,0
20241226,143400,16879911,617,617,617,617,0
20241226,143300,16879911,617,617,617,617,0
20241226,143200,16879911,617,617,617,617,0
20241226,143100,16879911,617,617,617,617,0
20241226,143000,16879911,617,617,617,617,0
20241226,142900,16879911,617,617,617,617,0
20241226,142800,16879911,617,617,617,617,0
20241226,142700,16879911,617,617,617,617,5
20241226,142600,16876826,619,619,619,619,0
20241226,142500,16876826,619,619,619,619,0
20241226,142400,16876826,619,619,619,619,0
20241226,142300,16876826,619,619,619,619,0
20241226,142200,16876826,619,619,619,619,0
20241226,142100,16876826,619,619,619,619,0
20241226,142000,16876826,619,619,619,619,0
20241226,141900,16876826,619,619,619,619,0
20241226,141800,16876826,619,619,619,619,0
20241226,141700,16876826,619,619,619,619,0
20241226,141600,16876826,619,619,619,619,0
20241226,141500,16876826,619,619,619,619,0
20241226,141400,16876826,619,619,619,619,0
20241226,141300,16876826,619,619,619,619,0
20241226,141200,16876826,619,619,619,619,0
20241226,141100,16876826,619,619,619,619,0
20241226,141000,16876826,619,619,619,619,0
20241226,140900,16876826,619,619,619,619,0
20241226,140800,16876826,619,619,619,619,0
20241226,140700,16876826,619,619,619,619,0
20241226,140600,16876826,619,619,619,619,0
20241226,140500,16876826,619,619,619,619,0
20241226,140400,16876826,619,619,619,619,0
20241226,140300,16876826,619,619,619,619,0
20241226,140200,16876826,619,619,619,619,0
20241226,140100,16876826,619,619,619,619,0
20241226,140000,16876826,619,619,619,619,0
20241226,135900,16876826,619,619,619,619,0
20241226,135800,16876826,619,619,619,619,0
20241226,135700,16876826,619,619,619,619,0
20241226,135600,16876826,619,619,619,619,0
20241226,135500,16876826,619,619,619,619,0
20241226,135400,16876826,619,619,619,619,0
20241226,135300,16876826,619,619,619,619,0
20241226,135200,16876826,619,619,619,619,0
20241226,135100,16876826,619,619,619,619,0
20241226,135000,16876826,619,619,619,619,0
20241226,134900,16876826,619,619,619,619,0
20241226,134800,16876826,619,619,619,619,0
20241226,134700,16876826,619,619,619,619,0
20241226,134600,16876826,619,619,619,619,0
20241226,134500,16876826,619,619,619,619,0
20241226,134400,16876826,619,619,619,619,0
20241226,134300,16876826,619,617,619,616,1073
20241226,134200,16215751,618,618,618,618,0
20241226,134100,16215751,618,618,618,618,0
20241226,134000,16215751,618,618,618,618,0
20241226,133900,16215751,618,618,618,618,0
20241226,133800,16215751,618,618,618,618,0
20241226,133700,16215751,618,618,618,618,0
20241226,133600,16215751,618,618,618,618,0
20241226,133500,16215751,618,618,618,618,0
20241226,133400,16215751,618,618,618,618,0
20241226,133300,16215751,618,618,618,618,0
20241226,133200,16215751,618,618,618,618,0
20241226,133100,16215751,618,618,618,618,0
20241226,133000,16215751,618,618,618,618,0
20241226,132900,16215751,618,618,618,618,0
20241226,132800,16215751,618,618,618,618,0
20241226,132700,16215751,618,618,618,618,0
20241226,132600,16215751,618,618,618,618,0
20241226,132500,16215751,618,618,618,618,0
20241226,132400,16215751,618,618,618,618,1
20241226,132300,16215133,618,618,618,618,0
20241226,132200,16215133,618,618,618,618,0
20241226,132100,16215133,618,618,618,618,0
20241226,132000,16215133,618,618,618,618,0
20241226,131900,16215133,618,618,618,618,0
20241226,131800,16215133,618,618,618,618,0
20241226,131700,16215133,618,618,618,618,0
20241226,131600,16215133,618,618,618,618,0
20241226,131500,16215133,618,618,618,618,0
20241226,131400,16215133,618,618,618,618,0
20241226,131300,16215133,618,618,618,618,0
20241226,131200,16215133,618,618,618,618,0
20241226,131100,16215133,618,618,618,618,0
20241226,131000,16215133,618,618,618,618,0
20241226,130900,16215133,618,618,618,618,0
20241226,130800,16215133,618,618,618,618,0
20241226,130700,16215133,618,618,618,618,50
20241226,130600,16184233,619,619,619,619,0
20241226,130500,16184233,619,619,619,619,0
20241226,130400,16184233,619,619,619,619,0
20241226,130300,16184233,619,619,619,619,0
20241226,130200,16184233,619,619,619,619,1
20241226,130100,16183614,618,618,618,618,0
20241226,130000,16183614,618,618,618,618,0
20241226,125900,16183614,618,618,618,618,190
20241226,125800,16066194,618,618,618,618,0
20241226,125700,16066194,618,618,618,618,0
20241226,125600,16066194,618,618,618,618,0
20241226,125500,16066194,618,618,618,618,0
20241226,125400,16066194,618,618,618,618,0
20241226,125300,16066194,618,618,618,618,0
20241226,125200,16066194,618,618,618,618,278
20241226,125100,15894390,619,619,619,619,0
20241226,125000,15894390,619,619,619,619,0
20241226,124900,15894390,619,619,619,619,0
20241226,124800,15894390,619,619,619,619,0
20241226,124700,15894390,619,619,619,619,1
20241226,124600,15893771,618,618,618,618,306
20241226,124500,15704663,618,618,618,618,0
20241226,124400,15704663,618,618,618,618,0
20241226,124300,15704663,618,618,618,618,226
20241226,124200,15564995,615,615,615,615,0
20241226,124100,15564995,615,615,615,615,0
20241226,124000,15564995,615,615,615,615,0
20241226,123900,15564995,615,615,615,615,0
20241226,123800,15564995,615,615,615,615,0
20241226,123700,15564995,615,615,615,615,0
20241226,123600,15564995,615,615,615,615,0
20241226,123500,15564995,615,615,615,615,0
20241226,123400,15564995,615,615,615,615,1
20241226,123300,15564380,615,615,615,615,0
20241226,123200,15564380,615,615,615,615,0
20241226,123100,15564380,615,615,615,615,0
20241226,123000,15564380,615,615,615,615,0
20241226,122900,15564380,615,615,615,615,235
20241226,122800,15419855,618,618,618,618,0
20241226,122700,15419855,618,618,618,618,0
20241226,122600,15419855,618,618,618,618,0
20241226,122500,15419855,618,618,618,618,0
20241226,122400,15419855,618,618,618,618,0
20241226,122300,15419855,618,618,618,618,0
20241226,122200,15419855,618,618,618,618,1
20241226,122100,15419237,615,615,615,615,3000
20241226,122000,13574237,618,618,618,618,0
20241226,121900,13574237,618,618,618,618,0
20241226,121800,13574237,618,618,618,618,0
20241226,121700,13574237,618,618,618,618,1
20241226,121600,13573619,616,617,617,616,2434
20241226,121500,12071842,619,619,619,619,0
20241226,121400,12071842,619,619,619,619,0
20241226,121300,12071842,619,619,619,619,0
20241226,121200,12071842,619,619,619,619,0
20241226,121100,12071842,619,619,619,619,0
20241226,121000,12071842,619,619,619,619,0
20241226,120900,12071842,619,619,619,619,0
20241226,120800,12071842,619,619,619,619,0
20241226,120700,12071842,619,619,619,619,0
20241226,120600,12071842,619,619,619,619,0
20241226,120500,12071842,619,619,619,619,0
20241226,120400,12071842,619,619,619,619,0
20241226,120300,12071842,619,619,619,619,0
20241226,120200,12071842,619,619,619,619,0
20241226,120100,12071842,619,619,619,619,0
20241226,120000,12071842,619,619,619,619,0
20241226,115900,12071842,619,619,619,619,0
20241226,115800,12071842,619,619,619,619,0
20241226,115700,12071842,619,619,619,619,0
20241226,115600,12071842,619,619,619,619,0
20241226,115500,12071842,619,619,619,619,0
20241226,115400,12071842,619,619,619,619,0
20241226,115300,12071842,619,619,619,619,0
20241226,115200,12071842,619,619,619,619,0
20241226,115100,12071842,619,619,619,619,0
20241226,115000,12071842,619,619,619,619,0
20241226,114900,12071842,619,619,619,619,0
20241226,114800,12071842,619,619,619,619,0
20241226,114700,12071842,619,619,619,619,0
20241226,114600,12071842,619,619,619,619,1
20241226,114500,12071223,617,617,617,617,0
20241226,114400,12071223,617,617,617,617,0
20241226,114300,12071223,617,617,617,617,2325
20241226,114200,10636698,617,617,617,617,0
20241226,114100,10636698,617,617,617,617,0
20241226,114000,10636698,617,617,617,617,0
20241226,113900,10636698,617,617,617,617,0
20241226,113800,10636698,617,617,617,617,0
20241226,113700,10636698,617,617,617,617,0
20241226,113600,10636698,617,617,617,617,0
20241226,113500,10636698,617,617,617,617,0
20241226,113400,10636698,617,617,617,617,0
20241226,113300,10636698,617,617,617,617,0
20241226,113200,10636698,617,617,617,617,0
20241226,113100,10636698,617,617,617,617,0
20241226,113000,10636698,617,617,617,617,0
20241226,112900,10636698,617,617,617,617,0
20241226,112800,10636698,617,617,617,617,0
20241226,112700,10636698,617,617,617,617,0
20241226,112600,10636698,617,617,617,617,0
20241226,112500,10636698,617,617,617,617,0
20241226,112400,10636698,617,617,617,617,0
20241226,112300,10636698,617,617,617,617,136
20241226,112200,10552786,612,612,612,612,0
20241226,112100,10552786,612,612,612,612,0
20241226,112000,10552786,612,612,612,612,114
20241226,111900,10483018,616,616,616,616,0
20241226,111800,10483018,616,616,616,616,93
20241226,111700,10425730,616,616,616,616,487
20241226,111600,10125738,616,616,616,616,1
20241226,111500,10125122,611,611,611,611,0
20241226,111400,10125122,611,611,611,611,82
20241226,111300,10075020,611,611,611,611,0
20241226,111200,10075020,611,611,611,611,300
20241226,111100,9891720,611,611,611,611,2
20241226,111000,9890498,611,613,613,611,121
20241226,110900,9816565,616,616,616,616,0
20241226,110800,9816565,616,616,616,616,0
20241226,110700,9816565,616,616,616,616,0
20241226,110600,9816565,616,616,616,616,0
20241226,110500,9816565,616,616,616,616,0
20241226,110400,9816565,616,616,616,616,1
20241226,110300,9815949,614,614,614,614,0
20241226,110200,9815949,614,614,614,614,2
20241226,110100,9814721,615,615,615,615,10
20241226,110000,9808571,616,616,616,616,0
20241226,105900,9808571,616,616,616,616,0
20241226,105800,9808571,616,616,616,616,0
20241226,105700,9808571,616,616,616,616,0
20241226,105600,9808571,616,616,616,616,41
20241226,105500,9783315,615,615,615,615,2485
20241226,105400,8255040,616,616,616,616,0
20241226,105300,8255040,616,616,616,616,0
20241226,105200,8255040,616,616,616,616,0
20241226,105100,8255040,616,616,616,616,100
20241226,105000,8193440,616,616,616,616,100
20241226,104900,8131840,615,616,616,615,639
20241226,104800,7738219,618,618,618,618,1
20241226,104700,7737601,621,621,621,621,0
20241226,104600,7737601,621,621,621,621,0
20241226,104500,7737601,621,621,621,621,0
20241226,104400,7737601,621,621,621,621,0
20241226,104300,7737601,621,621,621,621,0
20241226,104200,7737601,621,621,621,621,0
20241226,104100,7737601,621,621,621,621,0
20241226,104000,7737601,621,621,621,621,0
20241226,103900,7737601,621,621,621,621,0
20241226,103800,7737601,621,621,621,621,0
20241226,103700,7737601,621,621,621,621,0
20241226,103600,7737601,621,621,621,621,0
20241226,103500,7737601,621,621,621,621,0
20241226,103400,7737601,621,621,621,621,0
20241226,103300,7737601,621,621,621,621,0
20241226,103200,7737601,621,621,621,621,0
20241226,103100,7737601,621,621,621,621,0
20241226,103000,7737601,621,621,621,621,0
20241226,102900,7737601,621,621,621,621,0
20241226,102800,7737601,621,621,621,621,0
20241226,102700,7737601,621,621,621,621,0
20241226,102600,7737601,621,621,621,621,0
20241226,102500,7737601,621,621,621,621,0
20241226,102400,7737601,621,621,621,621,0
20241226,102300,7737601,621,621,621,621,0
20241226,102200,7737601,621,621,621,621,0
20241226,102100,7737601,621,621,621,621,0
20241226,102000,7737601,621,621,621,621,0
20241226,101900,7737601,621,621,621,621,0
20241226,101800,7737601,621,621,621,621,0
20241226,101700,7737601,621,621,621,621,0
20241226,101600,7737601,621,621,621,621,0
20241226,101500,7737601,621,621,621,621,0
20241226,101400,7737601,621,621,621,621,45
20241226,101300,7709656,621,621,621,621,0
20241226,101200,7709656,621,616,621,616,31
20241226,101100,7690555,621,621,621,621,0
20241226,101000,7690555,621,621,621,621,0
20241226,100900,7690555,621,621,621,621,0
20241226,100800,7690555,621,621,621,621,0
20241226,100700,7690555,621,621,621,621,1
20241226,100600,7689934,615,618,618,615,2202
20241226,100500,6333921,618,622,622,618,113
20241226,100400,6263687,622,622,622,622,39
20241226,100300,6239429,622,622,622,622,0
20241226,100200,6239429,622,622,622,622,0
20241226,100100,6239429,622,622,622,622,0
20241226,100000,6239429,622,622,622,622,0
20241226,095900,6239429,622,622,622,622,0
20241226,095800,6239429,622,622,622,622,0
20241226,095700,6239429,622,622,622,622,0
20241226,095600,6239429,622,622,622,622,0
20241226,095500,6239429,622,622,622,622,0
20241226,095400,6239429,622,622,622,622,0
20241226,095300,6239429,622,622,622,622,0
20241226,095200,6239429,622,622,622,622,0
20241226,095100,6239429,622,622,622,622,55
20241226,095000,6205219,622,622,622,622,0
20241226,094900,6205219,622,622,622,622,0
20241226,094800,6205219,622,622,622,622,0
20241226,094700,6205219,622,622,622,622,0
20241226,094600,6205219,622,622,622,622,0
20241226,094500,6205219,622,622,622,622,0
20241226,094400,6205219,622,622,622,622,1
20241226,094300,6204597,622,622,622,622,0
20241226,094200,6204597,622,622,622,622,11
20241226,094100,6197755,622,619,622,619,11
20241226,094000,6190943,619,619,619,619,0
20241226,093900,6190943,619,619,619,619,0
20241226,093800,6190943,619,619,619,619,54
20241226,093700,6157517,619,619,619,619,0
20241226,093600,6157517,619,620,620,619,1000
20241226,093500,5538273,620,620,620,620,0
20241226,093400,5538273,620,620,620,620,0
20241226,093300,5538273,620,622,622,620,2
20241226,093200,5537031,620,620,620,620,1
20241226,093100,5536411,621,621,621,621,0
20241226,093000,5536411,621,621,621,621,118
20241226,092900,5463133,623,623,623,623,0
20241226,092800,5463133,623,623,623,623,0
20241226,092700,5463133,623,623,623,623,0
20241226,092600,5463133,623,623,623,623,0
20241226,092500,5463133,623,623,623,623,0
20241226,092400,5463133,623,623,623,623,0
20241226,092300,5463133,623,623,623,623,0
20241226,092200,5463133,623,623,623,623,0
20241226,092100,5463133,623,623,623,623,0
20241226,092000,5463133,623,623,623,623,0
20241226,091900,5463133,623,623,623,623,1
20241226,091800,5462510,618,618,618,618,21
20241226,091700,5449532,626,626,626,626,0
20241226,091600,5449532,626,626,626,626,0
20241226,091500,5449532,626,626,626,626,0
20241226,091400,5449532,626,626,626,626,13
20241226,091300,5441394,626,626,626,626,1
20241226,091200,5440768,619,619,619,619,2
20241226,091100,5439530,619,619,619,619,0
20241226,091000,5439530,619,619,619,619,0
20241226,090900,5439530,619,619,619,619,200
20241226,090800,5315730,619,624,624,619,1835
20241226,090700,4178640,622,622,622,622,0
20241226,090600,4178640,622,622,622,622,0
20241226,090500,4178640,622,622,622,622,0
20241226,090400,4178640,622,636,636,622,49
20241226,090300,4147726,636,635,636,635,3404
20241226,090200,1983911,635,635,635,635,0
20241226,090100,1983911,635,635,635,635,0
20241226,090000,1983911,635,619,635,619,2758