KissMeData/019660/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,190600,25169289,600,600,600,600,10291
20241227,190500,25169289,600,600,600,600,0
20241227,190400,25169289,600,600,600,600,0
20241227,190300,25169289,600,600,600,600,0
20241227,190200,25169289,600,600,600,600,0
20241227,190100,25169289,600,600,600,600,0
20241227,190000,25169289,600,600,600,600,0
20241227,185900,25169289,600,600,600,600,0
20241227,185800,25169289,600,600,600,600,0
20241227,185700,25169289,600,600,600,600,0
20241227,185600,25169289,600,600,600,600,0
20241227,185500,25169289,600,600,600,600,0
20241227,185400,25169289,600,600,600,600,0
20241227,185300,25169289,600,600,600,600,0
20241227,185200,25169289,600,600,600,600,0
20241227,185100,25169289,600,600,600,600,0
20241227,185000,25169289,600,600,600,600,0
20241227,184900,25169289,600,600,600,600,0
20241227,184800,25169289,600,600,600,600,0
20241227,184700,25169289,600,600,600,600,0
20241227,184600,25169289,600,600,600,600,0
20241227,184500,25169289,600,600,600,600,0
20241227,184400,25169289,600,600,600,600,0
20241227,184300,25169289,600,600,600,600,0
20241227,184200,25169289,600,600,600,600,0
20241227,184100,25169289,600,600,600,600,0
20241227,184000,25169289,600,600,600,600,0
20241227,183900,25169289,600,600,600,600,0
20241227,183800,25169289,600,600,600,600,0
20241227,183700,25169289,600,600,600,600,0
20241227,183600,25169289,600,600,600,600,10291
20241227,183500,25169289,600,600,600,600,0
20241227,183400,25169289,600,600,600,600,0
20241227,183300,25169289,600,600,600,600,0
20241227,183200,25169289,600,600,600,600,0
20241227,183100,25169289,600,600,600,600,0
20241227,183000,25169289,600,600,600,600,0
20241227,182900,25169289,600,600,600,600,0
20241227,182800,25169289,600,600,600,600,0
20241227,182700,25169289,600,600,600,600,0
20241227,182600,25169289,600,600,600,600,0
20241227,182500,25169289,600,600,600,600,0
20241227,182400,25169289,600,600,600,600,0
20241227,182300,25169289,600,600,600,600,0
20241227,182200,25169289,600,600,600,600,0
20241227,182100,25169289,600,600,600,600,0
20241227,182000,25169289,600,600,600,600,0
20241227,181900,25169289,600,600,600,600,0
20241227,181800,25169289,600,600,600,600,0
20241227,181700,25169289,600,600,600,600,0
20241227,181600,25169289,600,600,600,600,0
20241227,181500,25169289,600,600,600,600,0
20241227,181400,25169289,600,600,600,600,0
20241227,181300,25169289,600,600,600,600,0
20241227,181200,25169289,600,600,600,600,0
20241227,181100,25169289,600,600,600,600,0
20241227,181000,25169289,600,600,600,600,0
20241227,180900,25169289,600,600,600,600,0
20241227,180800,25169289,600,600,600,600,0
20241227,180700,25169289,600,600,600,600,0
20241227,180600,25169289,600,600,600,600,10291
20241227,180500,25169289,600,600,600,600,0
20241227,180400,25169289,600,600,600,600,0
20241227,180300,25169289,600,600,600,600,0
20241227,180200,25169289,600,600,600,600,0
20241227,180100,25169289,600,600,600,600,0
20241227,180000,25169289,600,600,600,600,0
20241227,175900,25169289,600,600,600,600,0
20241227,175800,25169289,600,600,600,600,0
20241227,175700,25169289,600,600,600,600,0
20241227,175600,25169289,600,600,600,600,0
20241227,175500,25169289,600,600,600,600,0
20241227,175400,25169289,600,600,600,600,0
20241227,175300,25169289,600,600,600,600,0
20241227,175200,25169289,600,600,600,600,0
20241227,175100,25169289,600,600,600,600,0
20241227,175000,25169289,600,600,600,600,0
20241227,174900,25169289,600,600,600,600,0
20241227,174800,25169289,600,600,600,600,0
20241227,174700,25169289,600,600,600,600,0
20241227,174600,25169289,600,600,600,600,0
20241227,174500,25169289,600,600,600,600,0
20241227,174400,25169289,600,600,600,600,0
20241227,174300,25169289,600,600,600,600,0
20241227,174200,25169289,600,600,600,600,0
20241227,174100,25169289,600,600,600,600,0
20241227,174000,25169289,600,600,600,600,0
20241227,173900,25169289,600,600,600,600,0
20241227,173800,25169289,600,600,600,600,0
20241227,173700,25169289,600,600,600,600,0
20241227,173600,25169289,600,600,600,600,10291
20241227,173500,25169289,600,600,600,600,0
20241227,173400,25169289,600,600,600,600,0
20241227,173300,25169289,600,600,600,600,0
20241227,173200,25169289,600,600,600,600,0
20241227,173100,25169289,600,600,600,600,0
20241227,173000,25169289,600,600,600,600,0
20241227,172900,25169289,600,600,600,600,0
20241227,172800,25169289,600,600,600,600,0
20241227,172700,25169289,600,600,600,600,0
20241227,172600,25169289,600,600,600,600,0
20241227,172500,25169289,600,600,600,600,0
20241227,172400,25169289,600,600,600,600,0
20241227,172300,25169289,600,600,600,600,0
20241227,172200,25169289,600,600,600,600,0
20241227,172100,25169289,600,600,600,600,0
20241227,172000,25169289,600,600,600,600,0
20241227,171900,25169289,600,600,600,600,0
20241227,171800,25169289,600,600,600,600,0
20241227,171700,25169289,600,600,600,600,0
20241227,171600,25169289,600,600,600,600,0
20241227,171500,25169289,600,600,600,600,0
20241227,171400,25169289,600,600,600,600,0
20241227,171300,25169289,600,600,600,600,0
20241227,171200,25169289,600,600,600,600,0
20241227,171100,25169289,600,600,600,600,0
20241227,171000,25169289,600,600,600,600,0
20241227,170900,25169289,600,600,600,600,0
20241227,170800,25169289,600,600,600,600,0
20241227,170700,25169289,600,600,600,600,0
20241227,170600,25169289,600,600,600,600,10291
20241227,170500,25169289,600,600,600,600,0
20241227,170400,25169289,600,600,600,600,0
20241227,170300,25169289,600,600,600,600,0
20241227,170200,25169289,600,600,600,600,0
20241227,170100,25169289,600,600,600,600,0
20241227,170000,25169289,600,600,600,600,0
20241227,165900,25169289,600,600,600,600,0
20241227,165800,25169289,600,600,600,600,0
20241227,165700,25169289,600,600,600,600,0
20241227,165600,25169289,600,600,600,600,0
20241227,165500,25169289,600,600,600,600,0
20241227,165400,25169289,600,600,600,600,0
20241227,165300,25169289,600,600,600,600,0
20241227,165200,25169289,600,600,600,600,0
20241227,165100,25169289,600,600,600,600,0
20241227,165000,25169289,600,600,600,600,0
20241227,164900,25169289,600,600,600,600,0
20241227,164800,25169289,600,600,600,600,0
20241227,164700,25169289,600,600,600,600,0
20241227,164600,25169289,600,600,600,600,0
20241227,164500,25169289,600,600,600,600,0
20241227,164400,25169289,600,600,600,600,0
20241227,164300,25169289,600,600,600,600,0
20241227,164200,25169289,600,600,600,600,0
20241227,164100,25169289,600,600,600,600,0
20241227,164000,25169289,600,600,600,600,0
20241227,163900,25169289,600,600,600,600,0
20241227,163800,25169289,600,600,600,600,0
20241227,163700,25169289,600,600,600,600,0
20241227,163600,25169289,600,600,600,600,10291
20241227,163500,25169289,600,600,600,600,0
20241227,163400,25169289,600,600,600,600,0
20241227,163300,25169289,600,600,600,600,0
20241227,163200,25169289,600,600,600,600,0
20241227,163100,25169289,600,600,600,600,0
20241227,163000,25169289,600,600,600,600,0
20241227,162900,25169289,600,600,600,600,0
20241227,162800,25169289,600,600,600,600,0
20241227,162700,25169289,600,600,600,600,0
20241227,162600,25169289,600,600,600,600,0
20241227,162500,25169289,600,600,600,600,0
20241227,162400,25169289,600,600,600,600,0
20241227,162300,25169289,600,600,600,600,0
20241227,162200,25169289,600,600,600,600,0
20241227,162100,25169289,600,600,600,600,0
20241227,162000,25169289,600,600,600,600,0
20241227,161900,25169289,600,600,600,600,0
20241227,161800,25169289,600,600,600,600,0
20241227,161700,25169289,600,600,600,600,0
20241227,161600,25169289,600,600,600,600,0
20241227,161500,25169289,600,600,600,600,0
20241227,161400,25169289,600,600,600,600,0
20241227,161300,25169289,600,600,600,600,0
20241227,161200,25169289,600,600,600,600,0
20241227,161100,25169289,600,600,600,600,0
20241227,161000,25169289,600,600,600,600,0
20241227,160900,25169289,600,600,600,600,0
20241227,160800,25169289,600,600,600,600,0
20241227,160700,25169289,600,600,600,600,0
20241227,160600,25169289,600,600,600,600,10291
20241227,160500,25169289,600,600,600,600,0
20241227,160400,25169289,600,600,600,600,0
20241227,160300,25169289,600,600,600,600,0
20241227,160200,25169289,600,600,600,600,0
20241227,160100,25169289,600,600,600,600,0
20241227,160000,25169289,600,600,600,600,0
20241227,155900,25169289,600,600,600,600,0
20241227,155800,25169289,600,600,600,600,0
20241227,155700,25169289,600,600,600,600,0
20241227,155600,25169289,600,600,600,600,0
20241227,155500,25169289,600,600,600,600,0
20241227,155400,25169289,600,600,600,600,0
20241227,155300,25169289,600,600,600,600,0
20241227,155200,25169289,600,600,600,600,0
20241227,155100,25169289,600,600,600,600,0
20241227,155000,25169289,600,600,600,600,0
20241227,154900,25169289,600,600,600,600,0
20241227,154800,25169289,600,600,600,600,0
20241227,154700,25169289,600,600,600,600,0
20241227,154600,25169289,600,600,600,600,0
20241227,154500,25169289,600,600,600,600,0
20241227,154400,25169289,600,600,600,600,0
20241227,154300,25169289,600,600,600,600,0
20241227,154200,25169289,600,600,600,600,0
20241227,154100,25169289,600,600,600,600,0
20241227,154000,25169289,600,600,600,600,0
20241227,153900,25169289,600,600,600,600,0
20241227,153800,25169289,600,600,600,600,0
20241227,153700,25169289,600,600,600,600,0
20241227,153600,25169289,600,600,600,600,10291
20241227,153500,25169289,600,600,600,600,0
20241227,153400,25169289,600,600,600,600,0
20241227,153300,25169289,600,600,600,600,0
20241227,153200,25169289,600,600,600,600,0
20241227,153100,25169289,600,600,600,600,0
20241227,153000,25169289,600,600,600,600,10291
20241227,152900,18994689,606,606,606,606,0
20241227,152800,18994689,606,606,606,606,0
20241227,152700,18994689,606,606,606,606,0
20241227,152600,18994689,606,606,606,606,0
20241227,152500,18994689,606,606,606,606,0
20241227,152400,18994689,606,606,606,606,0
20241227,152300,18994689,606,606,606,606,0
20241227,152200,18994689,606,606,606,606,0
20241227,152100,18994689,606,606,606,606,0
20241227,152000,18994689,606,606,606,606,0
20241227,151900,18994689,606,606,606,606,0
20241227,151800,18994689,606,606,606,606,0
20241227,151700,18994689,606,606,606,606,2
20241227,151600,18993477,606,606,606,606,0
20241227,151500,18993477,606,606,606,606,43
20241227,151400,18967419,603,603,603,603,0
20241227,151300,18967419,603,603,603,603,0
20241227,151200,18967419,603,603,603,603,0
20241227,151100,18967419,603,603,603,603,0
20241227,151000,18967419,603,603,603,603,0
20241227,150900,18967419,603,603,603,603,0
20241227,150800,18967419,603,601,603,601,89
20241227,150700,18913754,608,609,609,601,8677
20241227,150600,13663948,609,609,609,609,42
20241227,150500,13638370,609,609,609,609,0
20241227,150400,13638370,609,609,609,609,0
20241227,150300,13638370,609,609,609,609,0
20241227,150200,13638370,609,609,609,609,0
20241227,150100,13638370,609,609,609,609,0
20241227,150000,13638370,609,609,609,609,0
20241227,145900,13638370,609,609,609,609,0
20241227,145800,13638370,609,609,609,609,0
20241227,145700,13638370,609,609,609,609,0
20241227,145600,13638370,609,609,609,609,0
20241227,145500,13638370,609,609,609,609,0
20241227,145400,13638370,609,609,609,609,0
20241227,145300,13638370,609,609,609,609,0
20241227,145200,13638370,609,609,609,609,0
20241227,145100,13638370,609,609,609,609,0
20241227,145000,13638370,609,609,609,609,0
20241227,144900,13638370,609,609,609,609,0
20241227,144800,13638370,609,609,609,609,0
20241227,144700,13638370,609,609,609,609,2
20241227,144600,13637152,613,613,613,613,0
20241227,144500,13637152,613,613,613,613,0
20241227,144400,13637152,613,613,613,613,0
20241227,144300,13637152,613,613,613,613,0
20241227,144200,13637152,613,613,613,613,0
20241227,144100,13637152,613,613,613,613,0
20241227,144000,13637152,613,613,613,613,0
20241227,143900,13637152,613,613,613,613,0
20241227,143800,13637152,613,613,613,613,0
20241227,143700,13637152,613,613,613,613,50
20241227,143600,13606502,612,612,612,612,60
20241227,143500,13569782,611,611,611,611,1
20241227,143400,13569171,609,609,609,609,0
20241227,143300,13569171,609,609,609,609,0
20241227,143200,13569171,609,609,609,609,0
20241227,143100,13569171,609,609,609,609,0
20241227,143000,13569171,609,609,609,609,0
20241227,142900,13569171,609,609,609,609,0
20241227,142800,13569171,609,609,609,609,0
20241227,142700,13569171,609,609,609,609,0
20241227,142600,13569171,609,609,609,609,0
20241227,142500,13569171,609,609,609,609,0
20241227,142400,13569171,609,609,609,609,0
20241227,142300,13569171,609,609,609,609,0
20241227,142200,13569171,609,609,609,609,0
20241227,142100,13569171,609,609,609,609,0
20241227,142000,13569171,609,609,609,609,0
20241227,141900,13569171,609,609,609,609,0
20241227,141800,13569171,609,609,609,609,0
20241227,141700,13569171,609,609,609,609,0
20241227,141600,13569171,609,609,609,609,0
20241227,141500,13569171,609,609,609,609,0
20241227,141400,13569171,609,609,609,609,0
20241227,141300,13569171,609,609,609,609,0
20241227,141200,13569171,609,609,609,609,0
20241227,141100,13569171,609,609,609,609,0
20241227,141000,13569171,609,609,609,609,0
20241227,140900,13569171,609,609,609,609,0
20241227,140800,13569171,609,609,609,609,0
20241227,140700,13569171,609,609,609,609,0
20241227,140600,13569171,609,609,609,609,0
20241227,140500,13569171,609,610,610,609,109
20241227,140400,13502757,610,610,610,610,0
20241227,140300,13502757,610,610,610,610,0
20241227,140200,13502757,610,610,610,610,0
20241227,140100,13502757,610,610,610,610,700
20241227,140000,13075757,610,610,610,610,0
20241227,135900,13075757,610,610,610,610,0
20241227,135800,13075757,610,610,610,610,0
20241227,135700,13075757,610,610,610,610,0
20241227,135600,13075757,610,610,610,610,4
20241227,135500,13073317,608,608,608,608,0
20241227,135400,13073317,608,608,608,608,0
20241227,135300,13073317,608,608,608,608,0
20241227,135200,13073317,608,608,608,608,0
20241227,135100,13073317,608,608,608,608,0
20241227,135000,13073317,608,608,608,608,0
20241227,134900,13073317,608,608,608,608,0
20241227,134800,13073317,608,608,608,608,0
20241227,134700,13073317,608,608,608,608,0
20241227,134600,13073317,608,608,608,608,0
20241227,134500,13073317,608,608,608,608,0
20241227,134400,13073317,608,608,608,608,0
20241227,134300,13073317,608,608,608,608,0
20241227,134200,13073317,608,608,608,608,0
20241227,134100,13073317,608,608,608,608,0
20241227,134000,13073317,608,608,608,608,0
20241227,133900,13073317,608,608,608,608,0
20241227,133800,13073317,608,608,608,608,0
20241227,133700,13073317,608,608,608,608,0
20241227,133600,13073317,608,608,608,608,0
20241227,133500,13073317,608,608,608,608,0
20241227,133400,13073317,608,608,608,608,0
20241227,133300,13073317,608,608,608,608,0
20241227,133200,13073317,608,608,608,608,0
20241227,133100,13073317,608,608,608,608,0
20241227,133000,13073317,608,608,608,608,0
20241227,132900,13073317,608,608,608,608,0
20241227,132800,13073317,608,608,608,608,0
20241227,132700,13073317,608,608,608,608,0
20241227,132600,13073317,608,608,608,608,0
20241227,132500,13073317,608,608,608,608,0
20241227,132400,13073317,608,608,608,608,0
20241227,132300,13073317,608,608,608,608,0
20241227,132200,13073317,608,608,608,608,0
20241227,132100,13073317,608,608,608,608,0
20241227,132000,13073317,608,608,608,608,0
20241227,131900,13073317,608,608,608,608,0
20241227,131800,13073317,608,608,608,608,0
20241227,131700,13073317,608,608,608,608,0
20241227,131600,13073317,608,608,608,608,0
20241227,131500,13073317,608,608,608,608,0
20241227,131400,13073317,608,608,608,608,0
20241227,131300,13073317,608,608,608,608,0
20241227,131200,13073317,608,608,608,608,12
20241227,131100,13066021,608,608,608,608,0
20241227,131000,13066021,608,608,608,608,0
20241227,130900,13066021,608,608,608,608,0
20241227,130800,13066021,608,608,608,608,0
20241227,130700,13066021,608,608,608,608,0
20241227,130600,13066021,608,608,608,608,0
20241227,130500,13066021,608,608,608,608,0
20241227,130400,13066021,608,608,608,608,0
20241227,130300,13066021,608,608,608,608,0
20241227,130200,13066021,608,608,608,608,0
20241227,130100,13066021,608,608,608,608,0
20241227,130000,13066021,608,608,608,608,0
20241227,125900,13066021,608,608,608,608,0
20241227,125800,13066021,608,608,608,608,0
20241227,125700,13066021,608,608,608,608,0
20241227,125600,13066021,608,608,608,608,0
20241227,125500,13066021,608,608,608,608,0
20241227,125400,13066021,608,608,608,608,0
20241227,125300,13066021,608,608,608,608,0
20241227,125200,13066021,608,608,608,608,130
20241227,125100,12986981,605,605,605,605,0
20241227,125000,12986981,605,605,605,605,0
20241227,124900,12986981,605,605,605,605,0
20241227,124800,12986981,605,605,605,605,0
20241227,124700,12986981,605,605,605,605,0
20241227,124600,12986981,605,605,605,605,0
20241227,124500,12986981,605,605,605,605,0
20241227,124400,12986981,605,605,605,605,2180
20241227,124300,11668081,605,605,605,605,0
20241227,124200,11668081,605,605,605,605,0
20241227,124100,11668081,605,607,607,605,362
20241227,124000,11449025,608,608,608,608,0
20241227,123900,11449025,608,608,608,608,0
20241227,123800,11449025,608,608,608,608,0
20241227,123700,11449025,608,608,608,608,0
20241227,123600,11449025,608,608,608,608,6
20241227,123500,11445377,609,609,609,609,0
20241227,123400,11445377,609,609,609,609,0
20241227,123300,11445377,609,609,609,609,0
20241227,123200,11445377,609,609,609,609,0
20241227,123100,11445377,609,609,609,609,34
20241227,123000,11424671,609,609,609,609,0
20241227,122900,11424671,609,609,609,609,10
20241227,122800,11418581,608,608,608,608,0
20241227,122700,11418581,608,608,608,608,0
20241227,122600,11418581,608,608,608,608,0
20241227,122500,11418581,608,608,608,608,0
20241227,122400,11418581,608,608,608,608,0
20241227,122300,11418581,608,608,608,608,0
20241227,122200,11418581,608,608,608,608,0
20241227,122100,11418581,608,608,608,608,0
20241227,122000,11418581,608,608,608,608,0
20241227,121900,11418581,608,608,608,608,1
20241227,121800,11417973,609,609,609,609,0
20241227,121700,11417973,609,609,609,609,4
20241227,121600,11415537,609,609,609,609,0
20241227,121500,11415537,609,609,609,609,0
20241227,121400,11415537,609,609,609,609,0
20241227,121300,11415537,609,609,609,609,0
20241227,121200,11415537,609,609,609,609,0
20241227,121100,11415537,609,609,609,609,0
20241227,121000,11415537,609,609,609,609,0
20241227,120900,11415537,609,609,609,609,0
20241227,120800,11415537,609,612,612,609,694
20241227,120700,10992615,612,612,612,612,0
20241227,120600,10992615,612,612,612,612,0
20241227,120500,10992615,612,612,612,612,0
20241227,120400,10992615,612,612,612,612,8
20241227,120300,10987719,612,612,612,612,4
20241227,120200,10985271,612,612,612,612,0
20241227,120100,10985271,612,612,612,612,0
20241227,120000,10985271,612,612,612,612,0
20241227,115900,10985271,612,612,612,612,0
20241227,115800,10985271,612,612,612,612,0
20241227,115700,10985271,612,612,612,612,0
20241227,115600,10985271,612,612,612,612,0
20241227,115500,10985271,612,612,612,612,0
20241227,115400,10985271,612,612,612,612,0
20241227,115300,10985271,612,612,612,612,1
20241227,115200,10984659,609,609,609,609,0
20241227,115100,10984659,609,609,609,609,399
20241227,115000,10741668,605,605,605,605,0
20241227,114900,10741668,605,605,605,605,0
20241227,114800,10741668,605,605,605,605,0
20241227,114700,10741668,605,605,605,605,0
20241227,114600,10741668,605,605,605,605,594
20241227,114500,10382298,605,605,605,605,0
20241227,114400,10382298,605,605,605,605,0
20241227,114300,10382298,605,605,605,605,0
20241227,114200,10382298,605,605,605,605,1
20241227,114100,10381693,604,605,605,604,760
20241227,114000,9921895,605,605,605,605,231
20241227,113900,9782140,605,605,605,605,0
20241227,113800,9782140,605,605,605,605,578
20241227,113700,9432450,605,606,606,605,1000
20241227,113600,8827415,606,606,606,606,1
20241227,113500,8826809,610,610,610,610,0
20241227,113400,8826809,610,610,610,610,0
20241227,113300,8826809,610,610,610,610,102
20241227,113200,8764589,610,610,610,610,0
20241227,113100,8764589,610,610,610,610,0
20241227,113000,8764589,610,610,610,610,0
20241227,112900,8764589,610,610,610,610,0
20241227,112800,8764589,610,610,610,610,0
20241227,112700,8764589,610,610,610,610,0
20241227,112600,8764589,610,610,610,610,0
20241227,112500,8764589,610,610,610,610,0
20241227,112400,8764589,610,610,610,610,0
20241227,112300,8764589,610,610,610,610,0
20241227,112200,8764589,610,610,610,610,0
20241227,112100,8764589,610,610,610,610,0
20241227,112000,8764589,610,610,610,610,0
20241227,111900,8764589,610,610,610,610,0
20241227,111800,8764589,610,610,610,610,0
20241227,111700,8764589,610,610,610,610,0
20241227,111600,8764589,610,610,610,610,3
20241227,111500,8762759,610,610,610,610,0
20241227,111400,8762759,610,610,610,610,0
20241227,111300,8762759,610,610,610,610,0
20241227,111200,8762759,610,610,610,610,1
20241227,111100,8762149,605,605,605,605,18
20241227,111000,8751259,605,605,605,605,0
20241227,110900,8751259,605,605,605,605,0
20241227,110800,8751259,605,605,605,605,0
20241227,110700,8751259,605,610,610,605,501
20241227,110600,8448059,607,607,607,607,0
20241227,110500,8448059,607,607,607,607,0
20241227,110400,8448059,607,607,607,607,0
20241227,110300,8448059,607,607,607,607,30
20241227,110200,8429849,612,612,612,612,0
20241227,110100,8429849,612,612,612,612,0
20241227,110000,8429849,612,612,612,612,0
20241227,105900,8429849,612,612,612,612,0
20241227,105800,8429849,612,612,612,612,5
20241227,105700,8426789,615,615,615,615,0
20241227,105600,8426789,615,615,615,615,0
20241227,105500,8426789,615,615,615,615,0
20241227,105400,8426789,615,615,615,615,0
20241227,105300,8426789,615,615,615,615,0
20241227,105200,8426789,615,615,615,615,0
20241227,105100,8426789,615,615,615,615,0
20241227,105000,8426789,615,615,615,615,0
20241227,104900,8426789,615,615,615,615,0
20241227,104800,8426789,615,615,615,615,0
20241227,104700,8426789,615,615,615,615,0
20241227,104600,8426789,615,615,615,615,0
20241227,104500,8426789,615,615,615,615,5
20241227,104400,8423714,615,615,615,615,10
20241227,104300,8417564,615,615,615,615,0
20241227,104200,8417564,615,615,615,615,0
20241227,104100,8417564,615,615,615,615,0
20241227,104000,8417564,615,615,615,615,0
20241227,103900,8417564,615,615,615,615,0
20241227,103800,8417564,615,615,615,615,0
20241227,103700,8417564,615,615,615,615,0
20241227,103600,8417564,615,615,615,615,0
20241227,103500,8417564,615,615,615,615,1
20241227,103400,8416949,611,611,611,611,0
20241227,103300,8416949,611,611,611,611,500
20241227,103200,8111449,611,611,611,611,0
20241227,103100,8111449,611,611,611,611,0
20241227,103000,8111449,611,611,611,611,0
20241227,102900,8111449,611,611,611,611,0
20241227,102800,8111449,611,611,611,611,0
20241227,102700,8111449,611,611,611,611,0
20241227,102600,8111449,611,611,611,611,0
20241227,102500,8111449,611,611,611,611,0
20241227,102400,8111449,611,602,611,601,99
20241227,102300,8051915,607,607,607,607,831
20241227,102200,7547498,601,601,601,601,0
20241227,102100,7547498,601,601,601,601,0
20241227,102000,7547498,601,602,602,601,445
20241227,101900,7279784,602,603,603,602,36
20241227,101800,7258097,613,613,613,613,1
20241227,101700,7257484,611,607,611,607,355
20241227,101600,7040753,605,604,605,604,210
20241227,101500,6913744,605,605,605,605,0
20241227,101400,6913744,605,605,605,605,408
20241227,101300,6666904,605,605,605,605,86
20241227,101200,6614874,610,610,610,610,0
20241227,101100,6614874,610,601,610,601,581
20241227,101000,6265683,601,603,610,601,2235
20241227,100900,4920850,603,611,611,603,1998
20241227,100800,3705906,611,613,613,611,142
20241227,100700,3619116,614,616,616,614,312
20241227,100600,3427208,619,619,619,619,0
20241227,100500,3427208,619,619,619,619,0
20241227,100400,3427208,619,619,619,619,0
20241227,100300,3427208,619,619,619,619,0
20241227,100200,3427208,619,619,619,619,0
20241227,100100,3427208,619,619,619,619,0
20241227,100000,3427208,619,619,619,619,0
20241227,095900,3427208,619,619,619,619,0
20241227,095800,3427208,619,619,619,619,0
20241227,095700,3427208,619,619,619,619,0
20241227,095600,3427208,619,619,619,619,0
20241227,095500,3427208,619,619,619,619,0
20241227,095400,3427208,619,619,619,619,0
20241227,095300,3427208,619,619,619,619,0
20241227,095200,3427208,619,619,619,619,0
20241227,095100,3427208,619,619,619,619,0
20241227,095000,3427208,619,619,619,619,1
20241227,094900,3426589,616,616,616,616,0
20241227,094800,3426589,616,616,616,616,0
20241227,094700,3426589,616,616,616,616,3
20241227,094600,3424741,617,617,617,617,30
20241227,094500,3406231,620,620,620,620,0
20241227,094400,3406231,620,620,620,620,0
20241227,094300,3406231,620,620,620,620,1
20241227,094200,3405611,616,616,616,616,300
20241227,094100,3220811,620,620,620,620,1
20241227,094000,3220191,620,620,620,620,0
20241227,093900,3220191,620,620,620,620,0
20241227,093800,3220191,620,620,620,620,0
20241227,093700,3220191,620,620,620,620,0
20241227,093600,3220191,620,620,620,620,0
20241227,093500,3220191,620,620,620,620,0
20241227,093400,3220191,620,620,620,620,100
20241227,093300,3158191,621,621,621,621,0
20241227,093200,3158191,621,621,621,621,0
20241227,093100,3158191,621,621,621,621,0
20241227,093000,3158191,621,621,621,621,0
20241227,092900,3158191,621,621,621,621,0
20241227,092800,3158191,621,621,621,621,0
20241227,092700,3158191,621,621,621,621,0
20241227,092600,3158191,621,621,621,621,0
20241227,092500,3158191,621,621,621,621,0
20241227,092400,3158191,621,621,621,621,0
20241227,092300,3158191,621,621,621,621,0
20241227,092200,3158191,621,621,621,621,0
20241227,092100,3158191,621,621,621,621,0
20241227,092000,3158191,621,621,621,621,0
20241227,091900,3158191,621,621,621,621,0
20241227,091800,3158191,621,621,621,621,0
20241227,091700,3158191,621,621,621,621,0
20241227,091600,3158191,621,621,621,621,0
20241227,091500,3158191,621,621,621,621,90
20241227,091400,3102301,621,621,621,621,100
20241227,091300,3040201,621,621,621,621,0
20241227,091200,3040201,621,621,621,621,0
20241227,091100,3040201,621,621,621,621,0
20241227,091000,3040201,621,621,621,621,0
20241227,090900,3040201,621,621,621,621,0
20241227,090800,3040201,621,621,621,621,1
20241227,090700,3039580,615,615,615,615,0
20241227,090600,3039580,615,615,615,615,0
20241227,090500,3039580,615,619,619,615,3796
20241227,090400,690807,619,619,619,619,0
20241227,090300,690807,619,619,619,619,10
20241227,090200,684617,622,622,622,622,0
20241227,090100,684617,622,622,622,622,0
20241227,090000,684617,622,619,622,619,1106