KissMeData/131760/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,202200,113222084,766,766,766,766,1330
20241226,202100,113222084,766,766,766,766,0
20241226,202000,113222084,766,766,766,766,0
20241226,201900,113222084,766,766,766,766,0
20241226,201800,113222084,766,766,766,766,0
20241226,201700,113222084,766,766,766,766,0
20241226,201600,113222084,766,766,766,766,0
20241226,201500,113222084,766,766,766,766,0
20241226,201400,113222084,766,766,766,766,0
20241226,201300,113222084,766,766,766,766,0
20241226,201200,113222084,766,766,766,766,0
20241226,201100,113222084,766,766,766,766,0
20241226,201000,113222084,766,766,766,766,0
20241226,200900,113222084,766,766,766,766,0
20241226,200800,113222084,766,766,766,766,0
20241226,200700,113222084,766,766,766,766,0
20241226,200600,113222084,766,766,766,766,0
20241226,200500,113222084,766,766,766,766,0
20241226,200400,113222084,766,766,766,766,0
20241226,200300,113222084,766,766,766,766,0
20241226,200200,113222084,766,766,766,766,0
20241226,200100,113222084,766,766,766,766,0
20241226,200000,113222084,766,766,766,766,0
20241226,195900,113222084,766,766,766,766,0
20241226,195800,113222084,766,766,766,766,0
20241226,195700,113222084,766,766,766,766,0
20241226,195600,113222084,766,766,766,766,0
20241226,195500,113222084,766,766,766,766,0
20241226,195400,113222084,766,766,766,766,0
20241226,195300,113222084,766,766,766,766,0
20241226,195200,113222084,766,766,766,766,1330
20241226,195100,113222084,766,766,766,766,0
20241226,195000,113222084,766,766,766,766,0
20241226,194900,113222084,766,766,766,766,0
20241226,194800,113222084,766,766,766,766,0
20241226,194700,113222084,766,766,766,766,0
20241226,194600,113222084,766,766,766,766,0
20241226,194500,113222084,766,766,766,766,0
20241226,194400,113222084,766,766,766,766,0
20241226,194300,113222084,766,766,766,766,0
20241226,194200,113222084,766,766,766,766,0
20241226,194100,113222084,766,766,766,766,0
20241226,194000,113222084,766,766,766,766,0
20241226,193900,113222084,766,766,766,766,0
20241226,193800,113222084,766,766,766,766,0
20241226,193700,113222084,766,766,766,766,0
20241226,193600,113222084,766,766,766,766,0
20241226,193500,113222084,766,766,766,766,0
20241226,193400,113222084,766,766,766,766,0
20241226,193300,113222084,766,766,766,766,0
20241226,193200,113222084,766,766,766,766,0
20241226,193100,113222084,766,766,766,766,0
20241226,193000,113222084,766,766,766,766,0
20241226,192900,113222084,766,766,766,766,0
20241226,192800,113222084,766,766,766,766,0
20241226,192700,113222084,766,766,766,766,0
20241226,192600,113222084,766,766,766,766,0
20241226,192500,113222084,766,766,766,766,0
20241226,192400,113222084,766,766,766,766,0
20241226,192300,113222084,766,766,766,766,0
20241226,192200,113222084,766,766,766,766,1330
20241226,192100,113222084,766,766,766,766,0
20241226,192000,113222084,766,766,766,766,0
20241226,191900,113222084,766,766,766,766,0
20241226,191800,113222084,766,766,766,766,0
20241226,191700,113222084,766,766,766,766,0
20241226,191600,113222084,766,766,766,766,0
20241226,191500,113222084,766,766,766,766,0
20241226,191400,113222084,766,766,766,766,0
20241226,191300,113222084,766,766,766,766,0
20241226,191200,113222084,766,766,766,766,0
20241226,191100,113222084,766,766,766,766,0
20241226,191000,113222084,766,766,766,766,0
20241226,190900,113222084,766,766,766,766,0
20241226,190800,113222084,766,766,766,766,0
20241226,190700,113222084,766,766,766,766,0
20241226,190600,113222084,766,766,766,766,0
20241226,190500,113222084,766,766,766,766,0
20241226,190400,113222084,766,766,766,766,0
20241226,190300,113222084,766,766,766,766,0
20241226,190200,113222084,766,766,766,766,0
20241226,190100,113222084,766,766,766,766,0
20241226,190000,113222084,766,766,766,766,0
20241226,185900,113222084,766,766,766,766,0
20241226,185800,113222084,766,766,766,766,0
20241226,185700,113222084,766,766,766,766,0
20241226,185600,113222084,766,766,766,766,0
20241226,185500,113222084,766,766,766,766,0
20241226,185400,113222084,766,766,766,766,0
20241226,185300,113222084,766,766,766,766,0
20241226,185200,113222084,766,766,766,766,1330
20241226,185100,113222084,766,766,766,766,0
20241226,185000,113222084,766,766,766,766,0
20241226,184900,113222084,766,766,766,766,0
20241226,184800,113222084,766,766,766,766,0
20241226,184700,113222084,766,766,766,766,0
20241226,184600,113222084,766,766,766,766,0
20241226,184500,113222084,766,766,766,766,0
20241226,184400,113222084,766,766,766,766,0
20241226,184300,113222084,766,766,766,766,0
20241226,184200,113222084,766,766,766,766,0
20241226,184100,113222084,766,766,766,766,0
20241226,184000,113222084,766,766,766,766,0
20241226,183900,113222084,766,766,766,766,0
20241226,183800,113222084,766,766,766,766,0
20241226,183700,113222084,766,766,766,766,0
20241226,183600,113222084,766,766,766,766,0
20241226,183500,113222084,766,766,766,766,0
20241226,183400,113222084,766,766,766,766,0
20241226,183300,113222084,766,766,766,766,0
20241226,183200,113222084,766,766,766,766,0
20241226,183100,113222084,766,766,766,766,0
20241226,183000,113222084,766,766,766,766,0
20241226,182900,113222084,766,766,766,766,0
20241226,182800,113222084,766,766,766,766,0
20241226,182700,113222084,766,766,766,766,0
20241226,182600,113222084,766,766,766,766,0
20241226,182500,113222084,766,766,766,766,0
20241226,182400,113222084,766,766,766,766,0
20241226,182300,113222084,766,766,766,766,0
20241226,182200,113222084,766,766,766,766,1330
20241226,182100,113222084,766,766,766,766,0
20241226,182000,113222084,766,766,766,766,0
20241226,181900,113222084,766,766,766,766,0
20241226,181800,113222084,766,766,766,766,0
20241226,181700,113222084,766,766,766,766,0
20241226,181600,113222084,766,766,766,766,0
20241226,181500,113222084,766,766,766,766,0
20241226,181400,113222084,766,766,766,766,0
20241226,181300,113222084,766,766,766,766,0
20241226,181200,113222084,766,766,766,766,0
20241226,181100,113222084,766,766,766,766,0
20241226,181000,113222084,766,766,766,766,0
20241226,180900,113222084,766,766,766,766,0
20241226,180800,113222084,766,766,766,766,0
20241226,180700,113222084,766,766,766,766,0
20241226,180600,113222084,766,766,766,766,0
20241226,180500,113222084,766,766,766,766,0
20241226,180400,113222084,766,766,766,766,0
20241226,180300,113222084,766,766,766,766,0
20241226,180200,113222084,766,766,766,766,0
20241226,180100,113222084,766,766,766,766,0
20241226,180000,113222084,766,766,766,766,0
20241226,175900,113222084,766,766,766,766,0
20241226,175800,113222084,766,766,766,766,0
20241226,175700,113222084,766,766,766,766,0
20241226,175600,113222084,766,766,766,766,0
20241226,175500,113222084,766,766,766,766,0
20241226,175400,113222084,766,766,766,766,0
20241226,175300,113222084,766,766,766,766,0
20241226,175200,113222084,766,766,766,766,1330
20241226,175100,113222084,766,766,766,766,0
20241226,175000,113222084,766,766,766,766,0
20241226,174900,113222084,766,766,766,766,0
20241226,174800,113222084,766,766,766,766,0
20241226,174700,113222084,766,766,766,766,0
20241226,174600,113222084,766,766,766,766,0
20241226,174500,113222084,766,766,766,766,0
20241226,174400,113222084,766,766,766,766,0
20241226,174300,113222084,766,766,766,766,0
20241226,174200,113222084,766,766,766,766,0
20241226,174100,113222084,766,766,766,766,0
20241226,174000,113222084,766,766,766,766,0
20241226,173900,113222084,766,766,766,766,0
20241226,173800,113222084,766,766,766,766,0
20241226,173700,113222084,766,766,766,766,0
20241226,173600,113222084,766,766,766,766,0
20241226,173500,113222084,766,766,766,766,0
20241226,173400,113222084,766,766,766,766,0
20241226,173300,113222084,766,766,766,766,0
20241226,173200,113222084,766,766,766,766,0
20241226,173100,113222084,766,766,766,766,0
20241226,173000,113222084,766,766,766,766,0
20241226,172900,113222084,766,766,766,766,0
20241226,172800,113222084,766,766,766,766,0
20241226,172700,113222084,766,766,766,766,0
20241226,172600,113222084,766,766,766,766,0
20241226,172500,113222084,766,766,766,766,0
20241226,172400,113222084,766,766,766,766,0
20241226,172300,113222084,766,766,766,766,0
20241226,172200,113222084,766,766,766,766,1330
20241226,172100,113222084,766,766,766,766,0
20241226,172000,113222084,766,766,766,766,0
20241226,171900,113222084,766,766,766,766,0
20241226,171800,113222084,766,766,766,766,0
20241226,171700,113222084,766,766,766,766,0
20241226,171600,113222084,766,766,766,766,0
20241226,171500,113222084,766,766,766,766,0
20241226,171400,113222084,766,766,766,766,0
20241226,171300,113222084,766,766,766,766,0
20241226,171200,113222084,766,766,766,766,0
20241226,171100,113222084,766,766,766,766,0
20241226,171000,113222084,766,766,766,766,0
20241226,170900,113222084,766,766,766,766,0
20241226,170800,113222084,766,766,766,766,0
20241226,170700,113222084,766,766,766,766,0
20241226,170600,113222084,766,766,766,766,0
20241226,170500,113222084,766,766,766,766,0
20241226,170400,113222084,766,766,766,766,0
20241226,170300,113222084,766,766,766,766,0
20241226,170200,113222084,766,766,766,766,0
20241226,170100,113222084,766,766,766,766,0
20241226,170000,113222084,766,766,766,766,0
20241226,165900,113222084,766,766,766,766,0
20241226,165800,113222084,766,766,766,766,0
20241226,165700,113222084,766,766,766,766,0
20241226,165600,113222084,766,766,766,766,0
20241226,165500,113222084,766,766,766,766,0
20241226,165400,113222084,766,766,766,766,0
20241226,165300,113222084,766,766,766,766,0
20241226,165200,113222084,766,766,766,766,1330
20241226,165100,113222084,766,766,766,766,0
20241226,165000,113222084,766,766,766,766,0
20241226,164900,113222084,766,766,766,766,0
20241226,164800,113222084,766,766,766,766,0
20241226,164700,113222084,766,766,766,766,0
20241226,164600,113222084,766,766,766,766,0
20241226,164500,113222084,766,766,766,766,0
20241226,164400,113222084,766,766,766,766,0
20241226,164300,113222084,766,766,766,766,0
20241226,164200,113222084,766,766,766,766,0
20241226,164100,113222084,766,766,766,766,0
20241226,164000,113222084,766,766,766,766,0
20241226,163900,113222084,766,766,766,766,0
20241226,163800,113222084,766,766,766,766,0
20241226,163700,113222084,766,766,766,766,0
20241226,163600,113222084,766,766,766,766,0
20241226,163500,113222084,766,766,766,766,0
20241226,163400,113222084,766,766,766,766,0
20241226,163300,113222084,766,766,766,766,0
20241226,163200,113222084,766,766,766,766,0
20241226,163100,113222084,766,766,766,766,0
20241226,163000,113222084,766,766,766,766,0
20241226,162900,113222084,766,766,766,766,0
20241226,162800,113222084,766,766,766,766,0
20241226,162700,113222084,766,766,766,766,0
20241226,162600,113222084,766,766,766,766,0
20241226,162500,113222084,766,766,766,766,0
20241226,162400,113222084,766,766,766,766,0
20241226,162300,113222084,766,766,766,766,0
20241226,162200,113222084,766,766,766,766,1330
20241226,162100,113222084,766,766,766,766,0
20241226,162000,113222084,766,766,766,766,0
20241226,161900,113222084,766,766,766,766,0
20241226,161800,113222084,766,766,766,766,0
20241226,161700,113222084,766,766,766,766,0
20241226,161600,113222084,766,766,766,766,0
20241226,161500,113222084,766,766,766,766,0
20241226,161400,113222084,766,766,766,766,0
20241226,161300,113222084,766,766,766,766,0
20241226,161200,113222084,766,766,766,766,0
20241226,161100,113222084,766,766,766,766,0
20241226,161000,113222084,766,766,766,766,0
20241226,160900,113222084,766,766,766,766,0
20241226,160800,113222084,766,766,766,766,0
20241226,160700,113222084,766,766,766,766,0
20241226,160600,113222084,766,766,766,766,0
20241226,160500,113222084,766,766,766,766,0
20241226,160400,113222084,766,766,766,766,0
20241226,160300,113222084,766,766,766,766,0
20241226,160200,113222084,766,766,766,766,0
20241226,160100,113222084,766,766,766,766,0
20241226,160000,113222084,766,766,766,766,0
20241226,155900,113222084,766,766,766,766,0
20241226,155800,113222084,766,766,766,766,0
20241226,155700,113222084,766,766,766,766,0
20241226,155600,113222084,766,766,766,766,0
20241226,155500,113222084,766,766,766,766,0
20241226,155400,113222084,766,766,766,766,0
20241226,155300,113222084,766,766,766,766,0
20241226,155200,113222084,766,766,766,766,1330
20241226,155100,113222084,766,766,766,766,0
20241226,155000,113222084,766,766,766,766,0
20241226,154900,113222084,766,766,766,766,0
20241226,154800,113222084,766,766,766,766,0
20241226,154700,113222084,766,766,766,766,0
20241226,154600,113222084,766,766,766,766,0
20241226,154500,113222084,766,766,766,766,0
20241226,154400,113222084,766,766,766,766,0
20241226,154300,113222084,766,766,766,766,0
20241226,154200,113222084,766,766,766,766,0
20241226,154100,113222084,766,766,766,766,0
20241226,154000,113222084,766,766,766,766,0
20241226,153900,113222084,766,766,766,766,0
20241226,153800,113222084,766,766,766,766,0
20241226,153700,113222084,766,766,766,766,0
20241226,153600,113222084,766,766,766,766,0
20241226,153500,113222084,766,766,766,766,0
20241226,153400,113222084,766,766,766,766,0
20241226,153300,113222084,766,766,766,766,0
20241226,153200,113222084,766,766,766,766,0
20241226,153100,113222084,766,766,766,766,0
20241226,153000,113222084,766,766,766,766,1330
20241226,152900,112203304,764,764,764,764,0
20241226,152800,112203304,764,764,764,764,0
20241226,152700,112203304,764,764,764,764,0
20241226,152600,112203304,764,764,764,764,0
20241226,152500,112203304,764,764,764,764,0
20241226,152400,112203304,764,764,764,764,0
20241226,152300,112203304,764,764,764,764,0
20241226,152200,112203304,764,764,764,764,0
20241226,152100,112203304,764,764,764,764,0
20241226,152000,112203304,764,764,764,764,0
20241226,151900,112203304,764,764,764,764,0
20241226,151800,112203304,764,764,764,764,0
20241226,151700,112203304,764,764,764,764,0
20241226,151600,112203304,764,764,764,764,6
20241226,151500,112198720,765,765,765,765,0
20241226,151400,112198720,765,765,765,765,0
20241226,151300,112198720,765,765,765,765,0
20241226,151200,112198720,765,764,765,764,829
20241226,151100,111565325,764,764,764,764,85
20241226,151000,111500385,762,762,762,762,480
20241226,150900,111134625,762,762,762,762,0
20241226,150800,111134625,762,761,762,761,48
20241226,150700,111098050,761,761,762,761,140
20241226,150600,110991397,761,761,762,761,179
20241226,150500,110855065,761,761,762,761,772
20241226,150400,110267459,761,762,762,761,1435
20241226,150300,109175422,761,761,761,761,1
20241226,150200,109174661,763,763,763,763,0
20241226,150100,109174661,763,763,763,763,115
20241226,150000,109086916,764,764,764,764,0
20241226,145900,109086916,764,761,764,761,124
20241226,145800,108992211,761,762,762,761,4450
20241226,145700,105601385,762,762,762,762,45
20241226,145600,105567095,762,763,763,762,2306
20241226,145500,103807635,763,764,764,763,3522
20241226,145400,101120329,763,763,763,763,9
20241226,145300,101113462,763,763,765,763,229
20241226,145200,100938536,763,764,765,763,2576
20241226,145100,98970551,764,765,765,764,1516
20241226,145000,97810816,765,765,765,765,1
20241226,144900,97810051,765,766,766,765,503
20241226,144800,97424755,766,766,766,766,56
20241226,144700,97381859,766,766,766,766,0
20241226,144600,97381859,766,766,766,766,2
20241226,144500,97380327,770,770,770,770,0
20241226,144400,97380327,770,770,770,770,0
20241226,144300,97380327,770,770,770,770,0
20241226,144200,97380327,770,770,770,770,0
20241226,144100,97380327,770,770,770,770,6
20241226,144000,97375707,770,766,770,766,201
20241226,143900,97221737,766,766,766,766,0
20241226,143800,97221737,766,766,766,766,0
20241226,143700,97221737,766,766,766,766,0
20241226,143600,97221737,766,766,766,766,0
20241226,143500,97221737,766,766,766,766,256
20241226,143400,97025641,765,765,765,765,1000
20241226,143300,96260641,766,766,766,766,65
20241226,143200,96210851,765,765,765,765,0
20241226,143100,96210851,765,768,768,765,2100
20241226,143000,94601107,771,771,771,771,0
20241226,142900,94601107,771,769,771,769,300
20241226,142800,94369861,768,770,770,768,500
20241226,142700,93985858,771,771,771,771,1
20241226,142600,93985087,772,772,772,772,0
20241226,142500,93985087,772,772,773,772,699
20241226,142400,93445260,773,772,773,772,2
20241226,142300,93443715,773,767,773,767,2214
20241226,142200,91738217,767,767,767,767,0
20241226,142100,91738217,767,767,767,767,10
20241226,142000,91730547,767,767,767,767,0
20241226,141900,91730547,767,767,767,767,339
20241226,141800,91470534,767,767,767,767,0
20241226,141700,91470534,767,767,767,767,0
20241226,141600,91470534,767,767,767,767,0
20241226,141500,91470534,767,767,767,767,0
20241226,141400,91470534,767,767,767,767,0
20241226,141300,91470534,767,767,767,767,0
20241226,141200,91470534,767,767,767,767,0
20241226,141100,91470534,767,767,767,767,0
20241226,141000,91470534,767,767,767,767,0
20241226,140900,91470534,767,767,767,767,0
20241226,140800,91470534,767,767,767,767,683
20241226,140700,90946673,767,766,767,766,2700
20241226,140600,88876373,766,766,766,766,0
20241226,140500,88876373,766,766,766,766,10
20241226,140400,88868713,766,766,766,766,0
20241226,140300,88868713,766,766,766,766,0
20241226,140200,88868713,766,766,766,766,1
20241226,140100,88867947,766,765,766,765,1051
20241226,140000,88063432,766,766,766,766,0
20241226,135900,88063432,766,766,766,766,1
20241226,135800,88062666,766,766,766,766,0
20241226,135700,88062666,766,766,766,766,0
20241226,135600,88062666,766,765,766,765,13
20241226,135500,88052720,765,765,765,765,40
20241226,135400,88022120,766,766,766,766,0
20241226,135300,88022120,766,766,766,766,0
20241226,135200,88022120,766,766,766,766,0
20241226,135100,88022120,766,766,766,766,0
20241226,135000,88022120,766,766,766,766,0
20241226,134900,88022120,766,765,766,765,1001
20241226,134800,87256354,766,766,766,766,0
20241226,134700,87256354,766,766,766,766,0
20241226,134600,87256354,766,766,766,766,0
20241226,134500,87256354,766,766,766,766,0
20241226,134400,87256354,766,766,766,766,0
20241226,134300,87256354,766,766,766,766,0
20241226,134200,87256354,766,766,766,766,0
20241226,134100,87256354,766,766,766,766,0
20241226,134000,87256354,766,766,766,766,0
20241226,133900,87256354,766,766,766,766,0
20241226,133800,87256354,766,766,766,766,0
20241226,133700,87256354,766,766,766,766,1
20241226,133600,87255588,767,767,767,767,0
20241226,133500,87255588,767,767,767,767,0
20241226,133400,87255588,767,767,767,767,0
20241226,133300,87255588,767,767,767,767,0
20241226,133200,87255588,767,767,767,767,5
20241226,133100,87251753,767,767,767,767,0
20241226,133000,87251753,767,767,767,767,0
20241226,132900,87251753,767,767,767,767,0
20241226,132800,87251753,767,767,767,767,1
20241226,132700,87250986,765,765,765,765,7
20241226,132600,87245631,767,767,767,767,0
20241226,132500,87245631,767,767,767,767,0
20241226,132400,87245631,767,767,767,767,1
20241226,132300,87244864,766,766,766,766,0
20241226,132200,87244864,766,766,766,766,0
20241226,132100,87244864,766,766,766,766,0
20241226,132000,87244864,766,766,766,766,350
20241226,131900,86976764,766,766,766,766,0
20241226,131800,86976764,766,766,766,766,0
20241226,131700,86976764,766,766,766,766,1
20241226,131600,86975998,765,765,765,765,0
20241226,131500,86975998,765,765,765,765,0
20241226,131400,86975998,765,765,765,765,1000
20241226,131300,86210998,765,765,765,765,0
20241226,131200,86210998,765,765,765,765,599
20241226,131100,85752763,765,765,765,765,1
20241226,131000,85751998,765,765,765,765,174
20241226,130900,85618888,765,765,765,765,0
20241226,130800,85618888,765,765,765,765,0
20241226,130700,85618888,765,765,765,765,0
20241226,130600,85618888,765,765,765,765,0
20241226,130500,85618888,765,765,765,765,0
20241226,130400,85618888,765,765,765,765,0
20241226,130300,85618888,765,765,765,765,1
20241226,130200,85618123,763,763,763,763,767
20241226,130100,85032902,763,763,763,763,0
20241226,130000,85032902,763,763,763,763,0
20241226,125900,85032902,763,763,763,763,0
20241226,125800,85032902,763,760,763,760,301
20241226,125700,84803327,763,763,763,763,0
20241226,125600,84803327,763,763,763,763,1
20241226,125500,84802564,759,759,759,759,50
20241226,125400,84764614,763,763,763,763,0
20241226,125300,84764614,763,763,763,763,0
20241226,125200,84764614,763,763,763,763,0
20241226,125100,84764614,763,760,763,759,3272
20241226,125000,82278077,763,763,763,763,0
20241226,124900,82278077,763,763,763,763,0
20241226,124800,82278077,763,763,763,763,0
20241226,124700,82278077,763,763,763,763,0
20241226,124600,82278077,763,763,763,763,0
20241226,124500,82278077,763,763,763,763,20
20241226,124400,82262817,763,763,763,763,34
20241226,124300,82236875,760,760,760,760,43
20241226,124200,82204195,760,760,760,760,1
20241226,124100,82203435,760,760,760,760,20
20241226,124000,82188235,760,760,760,760,40
20241226,123900,82157835,760,760,760,760,0
20241226,123800,82157835,760,760,760,760,1
20241226,123700,82157075,759,759,759,759,0
20241226,123600,82157075,759,759,759,759,1351
20241226,123500,81131666,760,760,760,760,0
20241226,123400,81131666,760,760,760,760,1
20241226,123300,81130906,757,757,757,757,0
20241226,123200,81130906,757,757,757,757,0
20241226,123100,81130906,757,757,757,757,0
20241226,123000,81130906,757,757,757,757,0
20241226,122900,81130906,757,759,759,757,6
20241226,122800,81126361,759,759,759,759,0
20241226,122700,81126361,759,759,759,759,0
20241226,122600,81126361,759,759,759,759,0
20241226,122500,81126361,759,759,759,759,0
20241226,122400,81126361,759,759,759,759,0
20241226,122300,81126361,759,759,759,759,18
20241226,122200,81112699,758,758,758,758,0
20241226,122100,81112699,758,758,758,758,938
20241226,122000,80401695,757,757,757,757,1
20241226,121900,80400938,756,756,756,756,352
20241226,121800,80134826,756,756,756,756,1276
20241226,121700,79170170,755,756,756,755,1019
20241226,121600,78399807,756,756,757,756,107
20241226,121500,78318810,756,757,757,755,3655
20241226,121400,75555387,758,758,758,758,1750
20241226,121300,74228887,758,758,758,758,252
20241226,121200,74037871,758,760,760,758,743
20241226,121100,73474277,758,758,758,758,0
20241226,121000,73474277,758,758,758,758,0
20241226,120900,73474277,758,762,762,758,1200
20241226,120800,72562545,763,763,763,763,0
20241226,120700,72562545,763,763,763,763,250
20241226,120600,72371795,763,763,763,763,0
20241226,120500,72371795,763,763,763,763,99
20241226,120400,72296258,765,765,765,765,0
20241226,120300,72296258,765,765,765,765,0
20241226,120200,72296258,765,765,765,765,0
20241226,120100,72296258,765,765,765,765,0
20241226,120000,72296258,765,765,765,765,0
20241226,115900,72296258,765,762,765,762,2501
20241226,115800,70390493,764,764,764,764,0
20241226,115700,70390493,764,764,764,764,0
20241226,115600,70390493,764,764,764,764,0
20241226,115500,70390493,764,764,764,764,500
20241226,115400,70008493,764,764,764,764,1
20241226,115300,70007729,764,764,764,764,100
20241226,115200,69931329,764,764,764,764,503
20241226,115100,69547037,764,764,764,764,0
20241226,115000,69547037,764,764,764,764,0
20241226,114900,69547037,764,764,764,764,0
20241226,114800,69547037,764,761,764,761,189
20241226,114700,69403205,765,765,765,765,0
20241226,114600,69403205,765,765,765,765,3
20241226,114500,69400910,765,765,765,765,0
20241226,114400,69400910,765,765,765,765,2
20241226,114300,69399380,758,760,760,758,1346
20241226,114200,68377512,760,758,760,758,1500
20241226,114100,67239512,760,760,760,760,1
20241226,114000,67238752,759,762,762,759,1697
20241226,113900,65948561,765,765,765,765,0
20241226,113800,65948561,765,765,765,765,0
20241226,113700,65948561,765,765,765,765,0
20241226,113600,65948561,765,765,765,765,0
20241226,113500,65948561,765,765,765,765,0
20241226,113400,65948561,765,765,765,765,0
20241226,113300,65948561,765,765,765,765,0
20241226,113200,65948561,765,765,765,765,0
20241226,113100,65948561,765,765,765,765,0
20241226,113000,65948561,765,765,765,765,1
20241226,112900,65947796,762,762,762,762,115
20241226,112800,65860166,765,765,765,765,0
20241226,112700,65860166,765,765,765,765,0
20241226,112600,65860166,765,761,765,761,347
20241226,112500,65596095,761,761,761,761,0
20241226,112400,65596095,761,761,761,761,1
20241226,112300,65595334,761,761,761,761,0
20241226,112200,65595334,761,761,761,761,1
20241226,112100,65594573,759,759,759,759,0
20241226,112000,65594573,759,759,759,759,309
20241226,111900,65360042,759,759,759,759,502
20241226,111800,64979024,759,759,759,759,1
20241226,111700,64978265,759,760,760,759,4938
20241226,111600,61230293,761,761,761,761,1
20241226,111500,61229532,761,761,761,761,0
20241226,111400,61229532,761,761,761,761,0
20241226,111300,61229532,761,761,761,761,1
20241226,111200,61228771,758,758,758,758,1
20241226,111100,61228013,761,761,761,761,1
20241226,111000,61227252,757,757,757,757,0
20241226,110900,61227252,757,757,757,757,93
20241226,110800,61156851,757,761,761,757,9000
20241226,110700,54334279,767,767,767,767,0
20241226,110600,54334279,767,767,767,767,0
20241226,110500,54334279,767,767,767,767,0
20241226,110400,54334279,767,767,767,767,0
20241226,110300,54334279,767,767,767,767,0
20241226,110200,54334279,767,767,767,767,0
20241226,110100,54334279,767,767,767,767,201
20241226,110000,54180112,760,761,761,760,5000
20241226,105900,50378881,767,762,767,762,5001
20241226,105800,46555445,762,761,762,761,5001
20241226,105700,42749683,761,761,761,761,230
20241226,105600,42574653,762,762,762,762,4139
20241226,105500,39420735,762,762,762,762,715
20241226,105400,38875905,762,762,762,762,0
20241226,105300,38875905,762,763,763,762,3000
20241226,105200,36589675,764,763,764,763,132
20241226,105100,36488828,764,764,764,764,100
20241226,105000,36412428,764,764,764,764,65
20241226,104900,36362768,764,764,764,764,150
20241226,104800,36248168,764,764,764,764,1000
20241226,104700,35484168,765,765,765,765,0
20241226,104600,35484168,765,765,765,765,0
20241226,104500,35484168,765,765,765,765,0
20241226,104400,35484168,765,765,765,765,0
20241226,104300,35484168,765,765,765,765,0
20241226,104200,35484168,765,765,765,765,0
20241226,104100,35484168,765,765,765,765,398
20241226,104000,35179698,765,765,765,765,0
20241226,103900,35179698,765,765,765,765,0
20241226,103800,35179698,765,765,765,765,0
20241226,103700,35179698,765,765,765,765,0
20241226,103600,35179698,765,765,765,765,18
20241226,103500,35165928,764,764,764,764,0
20241226,103400,35165928,764,764,765,764,137
20241226,103300,35061162,764,764,764,764,0
20241226,103200,35061162,764,764,764,764,514
20241226,103100,34668466,764,764,764,764,0
20241226,103000,34668466,764,764,764,764,90
20241226,102900,34599706,764,765,766,764,226
20241226,102800,34427039,766,767,767,764,2739
20241226,102700,32326230,767,769,769,767,10000
20241226,102600,24652080,773,773,773,773,0
20241226,102500,24652080,773,773,773,773,0
20241226,102400,24652080,773,773,773,773,0
20241226,102300,24652080,773,773,773,773,0
20241226,102200,24652080,773,773,773,773,0
20241226,102100,24652080,773,773,773,773,1
20241226,102000,24651307,773,773,773,773,0
20241226,101900,24651307,773,773,773,773,0
20241226,101800,24651307,773,773,773,773,0
20241226,101700,24651307,773,773,773,773,1
20241226,101600,24650534,770,771,771,770,400
20241226,101500,24342526,773,773,773,773,0
20241226,101400,24342526,773,773,773,773,300
20241226,101300,24110626,773,773,773,773,0
20241226,101200,24110626,773,773,773,773,0
20241226,101100,24110626,773,773,773,770,1104
20241226,101000,23257543,773,773,773,773,0
20241226,100900,23257543,773,772,773,772,4
20241226,100800,23254454,770,772,772,770,219
20241226,100700,23085424,772,772,772,772,0
20241226,100600,23085424,772,772,772,772,0
20241226,100500,23085424,772,772,772,772,0
20241226,100400,23085424,772,772,772,772,0
20241226,100300,23085424,772,772,772,772,0
20241226,100200,23085424,772,772,772,772,0
20241226,100100,23085424,772,772,772,772,0
20241226,100000,23085424,772,772,772,772,0
20241226,095900,23085424,772,769,772,769,2
20241226,095800,23083883,772,772,772,772,8
20241226,095700,23077707,772,772,772,772,0
20241226,095600,23077707,772,772,772,772,0
20241226,095500,23077707,772,772,772,772,0
20241226,095400,23077707,772,772,772,772,3
20241226,095300,23075391,772,772,772,772,0
20241226,095200,23075391,772,768,772,768,6
20241226,095100,23070779,772,772,772,772,0
20241226,095000,23070779,772,772,772,772,0
20241226,094900,23070779,772,772,772,772,0
20241226,094800,23070779,772,772,772,772,1
20241226,094700,23070007,772,772,772,772,1
20241226,094600,23069235,772,772,772,772,0
20241226,094500,23069235,772,772,772,772,58
20241226,094400,23024459,772,772,772,772,6
20241226,094300,23019827,772,772,772,772,0
20241226,094200,23019827,772,772,772,768,597
20241226,094100,22561256,772,772,772,772,51
20241226,094000,22521884,772,772,772,772,54
20241226,093900,22480196,772,770,772,768,307
20241226,093800,22244298,772,772,772,772,1
20241226,093700,22243526,772,772,772,772,5
20241226,093600,22239666,772,772,772,772,0
20241226,093500,22239666,772,772,772,772,0
20241226,093400,22239666,772,772,772,772,0
20241226,093300,22239666,772,772,772,772,0
20241226,093200,22239666,772,772,772,772,0
20241226,093100,22239666,772,772,772,772,1
20241226,093000,22238894,772,772,772,772,0
20241226,092900,22238894,772,772,772,772,1
20241226,092800,22238122,772,772,772,772,0
20241226,092700,22238122,772,772,772,772,1
20241226,092600,22237350,772,772,772,772,0
20241226,092500,22237350,772,772,772,772,0
20241226,092400,22237350,772,772,772,772,0
20241226,092300,22237350,772,772,772,772,0
20241226,092200,22237350,772,767,772,767,261
20241226,092100,22037144,766,765,766,765,3426
20241226,092000,19416235,764,764,764,764,19
20241226,091900,19401719,765,766,766,763,7
20241226,091800,19396364,765,763,765,763,3
20241226,091700,19394072,762,763,763,762,10
20241226,091600,19386450,767,762,767,762,23
20241226,091500,19368814,762,762,762,762,0
20241226,091400,19368814,762,762,762,762,0
20241226,091300,19368814,762,763,763,762,4048
20241226,091200,16283610,768,768,768,768,1
20241226,091100,16282842,768,768,768,768,0
20241226,091000,16282842,768,768,768,768,3
20241226,090900,16280538,763,763,763,763,0
20241226,090800,16280538,763,764,767,763,5970
20241226,090700,11707246,763,763,763,763,18
20241226,090600,11693512,763,761,763,761,145
20241226,090500,11583003,765,773,773,761,7271
20241226,090400,5997662,773,773,773,773,0
20241226,090300,5997662,773,773,773,773,0
20241226,090200,5997662,773,773,773,773,0
20241226,090100,5997662,773,775,775,773,2941
20241226,090000,3722283,775,776,776,775,4797