KissMeData/138360/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,202400,49642381,622,622,622,622,2116
20241227,202300,49642381,622,622,622,622,0
20241227,202200,49642381,622,622,622,622,0
20241227,202100,49642381,622,622,622,622,0
20241227,202000,49642381,622,622,622,622,0
20241227,201900,49642381,622,622,622,622,0
20241227,201800,49642381,622,622,622,622,0
20241227,201700,49642381,622,622,622,622,0
20241227,201600,49642381,622,622,622,622,0
20241227,201500,49642381,622,622,622,622,0
20241227,201400,49642381,622,622,622,622,0
20241227,201300,49642381,622,622,622,622,0
20241227,201200,49642381,622,622,622,622,0
20241227,201100,49642381,622,622,622,622,0
20241227,201000,49642381,622,622,622,622,0
20241227,200900,49642381,622,622,622,622,0
20241227,200800,49642381,622,622,622,622,0
20241227,200700,49642381,622,622,622,622,0
20241227,200600,49642381,622,622,622,622,0
20241227,200500,49642381,622,622,622,622,0
20241227,200400,49642381,622,622,622,622,0
20241227,200300,49642381,622,622,622,622,0
20241227,200200,49642381,622,622,622,622,0
20241227,200100,49642381,622,622,622,622,0
20241227,200000,49642381,622,622,622,622,0
20241227,195900,49642381,622,622,622,622,0
20241227,195800,49642381,622,622,622,622,0
20241227,195700,49642381,622,622,622,622,0
20241227,195600,49642381,622,622,622,622,0
20241227,195500,49642381,622,622,622,622,0
20241227,195400,49642381,622,622,622,622,2116
20241227,195300,49642381,622,622,622,622,0
20241227,195200,49642381,622,622,622,622,0
20241227,195100,49642381,622,622,622,622,0
20241227,195000,49642381,622,622,622,622,0
20241227,194900,49642381,622,622,622,622,0
20241227,194800,49642381,622,622,622,622,0
20241227,194700,49642381,622,622,622,622,0
20241227,194600,49642381,622,622,622,622,0
20241227,194500,49642381,622,622,622,622,0
20241227,194400,49642381,622,622,622,622,0
20241227,194300,49642381,622,622,622,622,0
20241227,194200,49642381,622,622,622,622,0
20241227,194100,49642381,622,622,622,622,0
20241227,194000,49642381,622,622,622,622,0
20241227,193900,49642381,622,622,622,622,0
20241227,193800,49642381,622,622,622,622,0
20241227,193700,49642381,622,622,622,622,0
20241227,193600,49642381,622,622,622,622,0
20241227,193500,49642381,622,622,622,622,0
20241227,193400,49642381,622,622,622,622,0
20241227,193300,49642381,622,622,622,622,0
20241227,193200,49642381,622,622,622,622,0
20241227,193100,49642381,622,622,622,622,0
20241227,193000,49642381,622,622,622,622,0
20241227,192900,49642381,622,622,622,622,0
20241227,192800,49642381,622,622,622,622,0
20241227,192700,49642381,622,622,622,622,0
20241227,192600,49642381,622,622,622,622,0
20241227,192500,49642381,622,622,622,622,0
20241227,192400,49642381,622,622,622,622,2116
20241227,192300,49642381,622,622,622,622,0
20241227,192200,49642381,622,622,622,622,0
20241227,192100,49642381,622,622,622,622,0
20241227,192000,49642381,622,622,622,622,0
20241227,191900,49642381,622,622,622,622,0
20241227,191800,49642381,622,622,622,622,0
20241227,191700,49642381,622,622,622,622,0
20241227,191600,49642381,622,622,622,622,0
20241227,191500,49642381,622,622,622,622,0
20241227,191400,49642381,622,622,622,622,0
20241227,191300,49642381,622,622,622,622,0
20241227,191200,49642381,622,622,622,622,0
20241227,191100,49642381,622,622,622,622,0
20241227,191000,49642381,622,622,622,622,0
20241227,190900,49642381,622,622,622,622,0
20241227,190800,49642381,622,622,622,622,0
20241227,190700,49642381,622,622,622,622,0
20241227,190600,49642381,622,622,622,622,0
20241227,190500,49642381,622,622,622,622,0
20241227,190400,49642381,622,622,622,622,0
20241227,190300,49642381,622,622,622,622,0
20241227,190200,49642381,622,622,622,622,0
20241227,190100,49642381,622,622,622,622,0
20241227,190000,49642381,622,622,622,622,0
20241227,185900,49642381,622,622,622,622,0
20241227,185800,49642381,622,622,622,622,0
20241227,185700,49642381,622,622,622,622,0
20241227,185600,49642381,622,622,622,622,0
20241227,185500,49642381,622,622,622,622,0
20241227,185400,49642381,622,622,622,622,2116
20241227,185300,49642381,622,622,622,622,0
20241227,185200,49642381,622,622,622,622,0
20241227,185100,49642381,622,622,622,622,0
20241227,185000,49642381,622,622,622,622,0
20241227,184900,49642381,622,622,622,622,0
20241227,184800,49642381,622,622,622,622,0
20241227,184700,49642381,622,622,622,622,0
20241227,184600,49642381,622,622,622,622,0
20241227,184500,49642381,622,622,622,622,0
20241227,184400,49642381,622,622,622,622,0
20241227,184300,49642381,622,622,622,622,0
20241227,184200,49642381,622,622,622,622,0
20241227,184100,49642381,622,622,622,622,0
20241227,184000,49642381,622,622,622,622,0
20241227,183900,49642381,622,622,622,622,0
20241227,183800,49642381,622,622,622,622,0
20241227,183700,49642381,622,622,622,622,0
20241227,183600,49642381,622,622,622,622,0
20241227,183500,49642381,622,622,622,622,0
20241227,183400,49642381,622,622,622,622,0
20241227,183300,49642381,622,622,622,622,0
20241227,183200,49642381,622,622,622,622,0
20241227,183100,49642381,622,622,622,622,0
20241227,183000,49642381,622,622,622,622,0
20241227,182900,49642381,622,622,622,622,0
20241227,182800,49642381,622,622,622,622,0
20241227,182700,49642381,622,622,622,622,0
20241227,182600,49642381,622,622,622,622,0
20241227,182500,49642381,622,622,622,622,0
20241227,182400,49642381,622,622,622,622,2116
20241227,182300,49642381,622,622,622,622,0
20241227,182200,49642381,622,622,622,622,0
20241227,182100,49642381,622,622,622,622,0
20241227,182000,49642381,622,622,622,622,0
20241227,181900,49642381,622,622,622,622,0
20241227,181800,49642381,622,622,622,622,0
20241227,181700,49642381,622,622,622,622,0
20241227,181600,49642381,622,622,622,622,0
20241227,181500,49642381,622,622,622,622,0
20241227,181400,49642381,622,622,622,622,0
20241227,181300,49642381,622,622,622,622,0
20241227,181200,49642381,622,622,622,622,0
20241227,181100,49642381,622,622,622,622,0
20241227,181000,49642381,622,622,622,622,0
20241227,180900,49642381,622,622,622,622,0
20241227,180800,49642381,622,622,622,622,0
20241227,180700,49642381,622,622,622,622,0
20241227,180600,49642381,622,622,622,622,0
20241227,180500,49642381,622,622,622,622,0
20241227,180400,49642381,622,622,622,622,0
20241227,180300,49642381,622,622,622,622,0
20241227,180200,49642381,622,622,622,622,0
20241227,180100,49642381,622,622,622,622,0
20241227,180000,49642381,622,622,622,622,0
20241227,175900,49642381,622,622,622,622,0
20241227,175800,49642381,622,622,622,622,0
20241227,175700,49642381,622,622,622,622,0
20241227,175600,49642381,622,622,622,622,0
20241227,175500,49642381,622,622,622,622,0
20241227,175400,49642381,622,622,622,622,2116
20241227,175300,49642381,622,622,622,622,0
20241227,175200,49642381,622,622,622,622,0
20241227,175100,49642381,622,622,622,622,0
20241227,175000,49642381,622,622,622,622,0
20241227,174900,49642381,622,622,622,622,0
20241227,174800,49642381,622,622,622,622,0
20241227,174700,49642381,622,622,622,622,0
20241227,174600,49642381,622,622,622,622,0
20241227,174500,49642381,622,622,622,622,0
20241227,174400,49642381,622,622,622,622,0
20241227,174300,49642381,622,622,622,622,0
20241227,174200,49642381,622,622,622,622,0
20241227,174100,49642381,622,622,622,622,0
20241227,174000,49642381,622,622,622,622,0
20241227,173900,49642381,622,622,622,622,0
20241227,173800,49642381,622,622,622,622,0
20241227,173700,49642381,622,622,622,622,0
20241227,173600,49642381,622,622,622,622,0
20241227,173500,49642381,622,622,622,622,0
20241227,173400,49642381,622,622,622,622,0
20241227,173300,49642381,622,622,622,622,0
20241227,173200,49642381,622,622,622,622,0
20241227,173100,49642381,622,622,622,622,0
20241227,173000,49642381,622,622,622,622,0
20241227,172900,49642381,622,622,622,622,0
20241227,172800,49642381,622,622,622,622,0
20241227,172700,49642381,622,622,622,622,0
20241227,172600,49642381,622,622,622,622,0
20241227,172500,49642381,622,622,622,622,0
20241227,172400,49642381,622,622,622,622,2116
20241227,172300,49642381,622,622,622,622,0
20241227,172200,49642381,622,622,622,622,0
20241227,172100,49642381,622,622,622,622,0
20241227,172000,49642381,622,622,622,622,0
20241227,171900,49642381,622,622,622,622,0
20241227,171800,49642381,622,622,622,622,0
20241227,171700,49642381,622,622,622,622,0
20241227,171600,49642381,622,622,622,622,0
20241227,171500,49642381,622,622,622,622,0
20241227,171400,49642381,622,622,622,622,0
20241227,171300,49642381,622,622,622,622,0
20241227,171200,49642381,622,622,622,622,0
20241227,171100,49642381,622,622,622,622,0
20241227,171000,49642381,622,622,622,622,0
20241227,170900,49642381,622,622,622,622,0
20241227,170800,49642381,622,622,622,622,0
20241227,170700,49642381,622,622,622,622,0
20241227,170600,49642381,622,622,622,622,0
20241227,170500,49642381,622,622,622,622,0
20241227,170400,49642381,622,622,622,622,0
20241227,170300,49642381,622,622,622,622,0
20241227,170200,49642381,622,622,622,622,0
20241227,170100,49642381,622,622,622,622,0
20241227,170000,49642381,622,622,622,622,0
20241227,165900,49642381,622,622,622,622,0
20241227,165800,49642381,622,622,622,622,0
20241227,165700,49642381,622,622,622,622,0
20241227,165600,49642381,622,622,622,622,0
20241227,165500,49642381,622,622,622,622,0
20241227,165400,49642381,622,622,622,622,2116
20241227,165300,49642381,622,622,622,622,0
20241227,165200,49642381,622,622,622,622,0
20241227,165100,49642381,622,622,622,622,0
20241227,165000,49642381,622,622,622,622,0
20241227,164900,49642381,622,622,622,622,0
20241227,164800,49642381,622,622,622,622,0
20241227,164700,49642381,622,622,622,622,0
20241227,164600,49642381,622,622,622,622,0
20241227,164500,49642381,622,622,622,622,0
20241227,164400,49642381,622,622,622,622,0
20241227,164300,49642381,622,622,622,622,0
20241227,164200,49642381,622,622,622,622,0
20241227,164100,49642381,622,622,622,622,0
20241227,164000,49642381,622,622,622,622,0
20241227,163900,49642381,622,622,622,622,0
20241227,163800,49642381,622,622,622,622,0
20241227,163700,49642381,622,622,622,622,0
20241227,163600,49642381,622,622,622,622,0
20241227,163500,49642381,622,622,622,622,0
20241227,163400,49642381,622,622,622,622,0
20241227,163300,49642381,622,622,622,622,0
20241227,163200,49642381,622,622,622,622,0
20241227,163100,49642381,622,622,622,622,0
20241227,163000,49642381,622,622,622,622,0
20241227,162900,49642381,622,622,622,622,0
20241227,162800,49642381,622,622,622,622,0
20241227,162700,49642381,622,622,622,622,0
20241227,162600,49642381,622,622,622,622,0
20241227,162500,49642381,622,622,622,622,0
20241227,162400,49642381,622,622,622,622,2116
20241227,162300,49642381,622,622,622,622,0
20241227,162200,49642381,622,622,622,622,0
20241227,162100,49642381,622,622,622,622,0
20241227,162000,49642381,622,622,622,622,0
20241227,161900,49642381,622,622,622,622,0
20241227,161800,49642381,622,622,622,622,0
20241227,161700,49642381,622,622,622,622,0
20241227,161600,49642381,622,622,622,622,0
20241227,161500,49642381,622,622,622,622,0
20241227,161400,49642381,622,622,622,622,0
20241227,161300,49642381,622,622,622,622,0
20241227,161200,49642381,622,622,622,622,0
20241227,161100,49642381,622,622,622,622,0
20241227,161000,49642381,622,622,622,622,0
20241227,160900,49642381,622,622,622,622,0
20241227,160800,49642381,622,622,622,622,0
20241227,160700,49642381,622,622,622,622,0
20241227,160600,49642381,622,622,622,622,0
20241227,160500,49642381,622,622,622,622,0
20241227,160400,49642381,622,622,622,622,0
20241227,160300,49642381,622,622,622,622,0
20241227,160200,49642381,622,622,622,622,0
20241227,160100,49642381,622,622,622,622,0
20241227,160000,49642381,622,622,622,622,0
20241227,155900,49642381,622,622,622,622,0
20241227,155800,49642381,622,622,622,622,0
20241227,155700,49642381,622,622,622,622,0
20241227,155600,49642381,622,622,622,622,0
20241227,155500,49642381,622,622,622,622,0
20241227,155400,49642381,622,622,622,622,2116
20241227,155300,49642381,622,622,622,622,0
20241227,155200,49642381,622,622,622,622,0
20241227,155100,49642381,622,622,622,622,0
20241227,155000,49642381,622,622,622,622,0
20241227,154900,49642381,622,622,622,622,0
20241227,154800,49642381,622,622,622,622,0
20241227,154700,49642381,622,622,622,622,0
20241227,154600,49642381,622,622,622,622,0
20241227,154500,49642381,622,622,622,622,0
20241227,154400,49642381,622,622,622,622,0
20241227,154300,49642381,622,622,622,622,0
20241227,154200,49642381,622,622,622,622,0
20241227,154100,49642381,622,622,622,622,0
20241227,154000,49642381,622,622,622,622,0
20241227,153900,49642381,622,622,622,622,0
20241227,153800,49642381,622,622,622,622,0
20241227,153700,49642381,622,622,622,622,0
20241227,153600,49642381,622,622,622,622,0
20241227,153500,49642381,622,622,622,622,0
20241227,153400,49642381,622,622,622,622,0
20241227,153300,49642381,622,622,622,622,0
20241227,153200,49642381,622,622,622,622,0
20241227,153100,49642381,622,622,622,622,0
20241227,153000,49642381,622,622,622,622,2116
20241227,152900,48326229,621,621,621,621,0
20241227,152800,48326229,621,621,621,621,0
20241227,152700,48326229,621,621,621,621,0
20241227,152600,48326229,621,621,621,621,0
20241227,152500,48326229,621,621,621,621,0
20241227,152400,48326229,621,621,621,621,0
20241227,152300,48326229,621,621,621,621,0
20241227,152200,48326229,621,621,621,621,0
20241227,152100,48326229,621,621,621,621,0
20241227,152000,48326229,621,621,621,621,0
20241227,151900,48326229,621,621,621,621,0
20241227,151800,48326229,621,621,621,621,0
20241227,151700,48326229,621,621,621,621,0
20241227,151600,48326229,621,621,621,621,0
20241227,151500,48326229,621,621,621,621,0
20241227,151400,48326229,621,621,621,621,30
20241227,151300,48307599,621,621,621,621,11
20241227,151200,48300768,622,622,622,622,0
20241227,151100,48300768,622,622,622,622,0
20241227,151000,48300768,622,622,622,622,0
20241227,150900,48300768,622,622,622,622,1
20241227,150800,48300146,618,618,618,618,0
20241227,150700,48300146,618,618,618,618,0
20241227,150600,48300146,618,618,618,618,199
20241227,150500,48177164,618,618,618,618,1
20241227,150400,48176546,618,618,618,618,931
20241227,150300,47601188,618,618,618,618,0
20241227,150200,47601188,618,618,618,618,0
20241227,150100,47601188,618,618,618,618,10
20241227,150000,47595008,617,618,618,617,11
20241227,145900,47588211,618,618,618,618,0
20241227,145800,47588211,618,618,618,618,0
20241227,145700,47588211,618,618,618,618,0
20241227,145600,47588211,618,618,618,618,0
20241227,145500,47588211,618,618,618,618,0
20241227,145400,47588211,618,618,618,618,0
20241227,145300,47588211,618,619,619,618,324
20241227,145200,47387656,619,619,619,619,0
20241227,145100,47387656,619,619,619,619,0
20241227,145000,47387656,619,619,619,619,0
20241227,144900,47387656,619,619,619,619,0
20241227,144800,47387656,619,619,619,619,0
20241227,144700,47387656,619,619,619,619,0
20241227,144600,47387656,619,619,619,619,3465
20241227,144500,45242821,619,620,620,619,1914
20241227,144400,44056207,620,620,620,620,0
20241227,144300,44056207,620,620,620,620,0
20241227,144200,44056207,620,620,620,620,0
20241227,144100,44056207,620,620,620,620,0
20241227,144000,44056207,620,620,620,620,0
20241227,143900,44056207,620,620,620,620,0
20241227,143800,44056207,620,620,620,620,0
20241227,143700,44056207,620,620,620,620,260
20241227,143600,43895007,620,621,621,620,132
20241227,143500,43813075,621,621,621,621,0
20241227,143400,43813075,621,621,621,621,0
20241227,143300,43813075,621,621,621,621,0
20241227,143200,43813075,621,621,621,621,0
20241227,143100,43813075,621,621,621,621,61
20241227,143000,43775194,621,621,621,621,0
20241227,142900,43775194,621,621,621,621,0
20241227,142800,43775194,621,621,621,621,3
20241227,142700,43773331,622,622,622,622,0
20241227,142600,43773331,622,622,622,622,0
20241227,142500,43773331,622,622,622,622,0
20241227,142400,43773331,622,622,622,622,0
20241227,142300,43773331,622,622,622,622,0
20241227,142200,43773331,622,622,622,622,1
20241227,142100,43772709,621,620,621,620,31
20241227,142000,43753460,621,621,621,621,0
20241227,141900,43753460,621,621,621,621,0
20241227,141800,43753460,621,621,621,621,0
20241227,141700,43753460,621,621,621,621,0
20241227,141600,43753460,621,621,621,621,0
20241227,141500,43753460,621,621,621,621,0
20241227,141400,43753460,621,621,621,621,0
20241227,141300,43753460,621,621,621,621,1
20241227,141200,43752839,622,622,622,622,0
20241227,141100,43752839,622,622,622,622,0
20241227,141000,43752839,622,622,622,622,0
20241227,140900,43752839,622,622,622,622,0
20241227,140800,43752839,622,622,622,622,0
20241227,140700,43752839,622,622,622,622,0
20241227,140600,43752839,622,622,622,622,0
20241227,140500,43752839,622,622,622,622,1
20241227,140400,43752217,618,618,618,618,0
20241227,140300,43752217,618,618,618,618,325
20241227,140200,43551367,622,622,622,622,0
20241227,140100,43551367,622,622,622,622,0
20241227,140000,43551367,622,621,622,621,5983
20241227,135900,39830788,618,618,618,618,0
20241227,135800,39830788,618,618,618,618,0
20241227,135700,39830788,618,618,618,618,0
20241227,135600,39830788,618,618,618,618,0
20241227,135500,39830788,618,618,618,618,0
20241227,135400,39830788,618,618,618,618,20
20241227,135300,39818428,623,623,623,623,0
20241227,135200,39818428,623,623,623,623,0
20241227,135100,39818428,623,623,623,623,0
20241227,135000,39818428,623,623,623,623,0
20241227,134900,39818428,623,623,623,623,0
20241227,134800,39818428,623,623,623,623,0
20241227,134700,39818428,623,623,623,623,0
20241227,134600,39818428,623,623,623,623,0
20241227,134500,39818428,623,622,623,622,200
20241227,134400,39693977,622,622,622,622,0
20241227,134300,39693977,622,622,622,622,0
20241227,134200,39693977,622,622,622,622,0
20241227,134100,39693977,622,622,622,622,0
20241227,134000,39693977,622,622,622,622,0
20241227,133900,39693977,622,622,622,622,0
20241227,133800,39693977,622,622,622,622,0
20241227,133700,39693977,622,622,622,622,0
20241227,133600,39693977,622,622,622,622,0
20241227,133500,39693977,622,622,622,622,0
20241227,133400,39693977,622,622,622,622,0
20241227,133300,39693977,622,622,622,622,1
20241227,133200,39693355,624,624,624,624,0
20241227,133100,39693355,624,624,624,615,65
20241227,133000,39653362,615,615,615,615,90
20241227,132900,39598012,624,624,624,624,2
20241227,132800,39596764,615,615,615,615,55
20241227,132700,39562939,624,624,624,624,0
20241227,132600,39562939,624,624,624,624,0
20241227,132500,39562939,624,624,624,624,0
20241227,132400,39562939,624,614,624,614,501
20241227,132300,39255315,610,619,619,610,17900
20241227,132200,28304049,625,625,625,625,0
20241227,132100,28304049,625,625,625,625,0
20241227,132000,28304049,625,625,625,625,0
20241227,131900,28304049,625,625,625,625,0
20241227,131800,28304049,625,625,625,625,0
20241227,131700,28304049,625,625,625,625,0
20241227,131600,28304049,625,621,625,621,10
20241227,131500,28297819,621,621,621,621,0
20241227,131400,28297819,621,621,621,621,0
20241227,131300,28297819,621,621,621,621,0
20241227,131200,28297819,621,621,621,621,0
20241227,131100,28297819,621,621,621,621,0
20241227,131000,28297819,621,621,621,621,0
20241227,130900,28297819,621,621,621,621,0
20241227,130800,28297819,621,621,621,621,195
20241227,130700,28176724,621,621,621,621,15
20241227,130600,28167409,625,625,625,625,0
20241227,130500,28167409,625,625,625,625,0
20241227,130400,28167409,625,625,625,625,0
20241227,130300,28167409,625,625,625,625,0
20241227,130200,28167409,625,625,625,625,0
20241227,130100,28167409,625,625,625,625,0
20241227,130000,28167409,625,625,625,625,0
20241227,125900,28167409,625,625,625,625,0
20241227,125800,28167409,625,624,625,624,51
20241227,125700,28135582,619,619,619,619,340
20241227,125600,27925122,624,624,624,624,2
20241227,125500,27923874,620,620,620,620,310
20241227,125400,27731674,625,625,625,625,0
20241227,125300,27731674,625,625,625,625,0
20241227,125200,27731674,625,625,625,625,0
20241227,125100,27731674,625,625,625,625,0
20241227,125000,27731674,625,625,625,625,0
20241227,124900,27731674,625,625,625,625,0
20241227,124800,27731674,625,625,625,625,1
20241227,124700,27731049,625,620,625,620,203
20241227,124600,27605176,620,624,624,620,146
20241227,124500,27514652,624,624,624,624,1
20241227,124400,27514028,620,621,621,620,105
20241227,124300,27448927,626,626,626,626,1
20241227,124200,27448301,628,628,628,628,1
20241227,124100,27447673,621,621,621,621,8
20241227,124000,27442705,628,628,628,628,901
20241227,123900,26876877,622,622,629,622,841
20241227,123800,26349039,619,617,619,617,1379
20241227,123700,25495843,616,616,616,616,918
20241227,123600,24930355,617,617,617,617,0
20241227,123500,24930355,617,617,617,617,0
20241227,123400,24930355,617,616,617,616,700
20241227,123300,24498505,615,615,615,615,0
20241227,123200,24498505,615,615,615,615,500
20241227,123100,24191005,617,617,617,617,0
20241227,123000,24191005,617,617,617,617,0
20241227,122900,24191005,617,617,617,617,0
20241227,122800,24191005,617,617,617,617,0
20241227,122700,24191005,617,617,617,617,0
20241227,122600,24191005,617,617,617,617,0
20241227,122500,24191005,617,617,617,617,0
20241227,122400,24191005,617,617,617,617,0
20241227,122300,24191005,617,617,617,617,0
20241227,122200,24191005,617,617,617,617,0
20241227,122100,24191005,617,617,617,617,0
20241227,122000,24191005,617,617,617,617,0
20241227,121900,24191005,617,616,617,616,2
20241227,121800,24189772,615,615,615,615,0
20241227,121700,24189772,615,615,615,615,0
20241227,121600,24189772,615,615,615,615,0
20241227,121500,24189772,615,615,615,615,0
20241227,121400,24189772,615,615,615,615,0
20241227,121300,24189772,615,615,615,615,0
20241227,121200,24189772,615,615,615,615,0
20241227,121100,24189772,615,615,615,615,300
20241227,121000,24005272,615,615,615,615,0
20241227,120900,24005272,615,615,615,615,0
20241227,120800,24005272,615,615,615,615,0
20241227,120700,24005272,615,615,615,615,137
20241227,120600,23921017,614,614,614,614,100
20241227,120500,23859617,614,614,614,614,194
20241227,120400,23740501,612,612,612,612,0
20241227,120300,23740501,612,612,612,612,0
20241227,120200,23740501,612,612,612,612,0
20241227,120100,23740501,612,612,612,612,0
20241227,120000,23740501,612,612,612,612,0
20241227,115900,23740501,612,612,612,612,0
20241227,115800,23740501,612,612,612,612,0
20241227,115700,23740501,612,612,612,612,0
20241227,115600,23740501,612,612,612,612,0
20241227,115500,23740501,612,612,612,612,0
20241227,115400,23740501,612,612,612,612,0
20241227,115300,23740501,612,612,612,612,0
20241227,115200,23740501,612,612,612,612,0
20241227,115100,23740501,612,612,612,612,0
20241227,115000,23740501,612,612,612,612,0
20241227,114900,23740501,612,612,612,612,0
20241227,114800,23740501,612,612,612,612,0
20241227,114700,23740501,612,612,612,612,0
20241227,114600,23740501,612,612,612,612,0
20241227,114500,23740501,612,612,612,612,0
20241227,114400,23740501,612,612,612,612,0
20241227,114300,23740501,612,612,612,612,0
20241227,114200,23740501,612,612,612,612,0
20241227,114100,23740501,612,612,612,612,0
20241227,114000,23740501,612,612,612,612,0
20241227,113900,23740501,612,612,612,612,0
20241227,113800,23740501,612,613,613,612,1001
20241227,113700,23127639,614,614,614,614,0
20241227,113600,23127639,614,614,614,614,0
20241227,113500,23127639,614,614,614,614,0
20241227,113400,23127639,614,614,614,614,0
20241227,113300,23127639,614,614,614,614,0
20241227,113200,23127639,614,614,614,614,0
20241227,113100,23127639,614,614,614,614,0
20241227,113000,23127639,614,615,615,614,182
20241227,112900,23015721,617,617,617,617,0
20241227,112800,23015721,617,617,617,615,11
20241227,112700,23008938,617,617,617,617,0
20241227,112600,23008938,617,617,617,617,5
20241227,112500,23005853,617,617,617,617,11
20241227,112400,22999066,617,617,617,617,0
20241227,112300,22999066,617,617,617,617,0
20241227,112200,22999066,617,617,617,617,0
20241227,112100,22999066,617,617,617,617,0
20241227,112000,22999066,617,617,617,617,0
20241227,111900,22999066,617,617,617,617,0
20241227,111800,22999066,617,617,617,617,0
20241227,111700,22999066,617,617,617,617,0
20241227,111600,22999066,617,617,617,617,0
20241227,111500,22999066,617,617,617,617,0
20241227,111400,22999066,617,617,617,617,0
20241227,111300,22999066,617,617,617,617,0
20241227,111200,22999066,617,617,617,617,0
20241227,111100,22999066,617,617,617,617,0
20241227,111000,22999066,617,617,617,617,0
20241227,110900,22999066,617,617,617,617,0
20241227,110800,22999066,617,617,617,617,0
20241227,110700,22999066,617,617,617,617,0
20241227,110600,22999066,617,616,617,616,81
20241227,110500,22949107,615,615,615,615,0
20241227,110400,22949107,615,615,615,615,0
20241227,110300,22949107,615,615,615,615,12
20241227,110200,22941727,615,615,615,615,0
20241227,110100,22941727,615,615,615,615,115
20241227,110000,22871002,615,615,615,615,0
20241227,105900,22871002,615,615,615,615,0
20241227,105800,22871002,615,615,615,615,0
20241227,105700,22871002,615,615,615,615,0
20241227,105600,22871002,615,615,615,615,0
20241227,105500,22871002,615,615,615,615,0
20241227,105400,22871002,615,615,615,615,0
20241227,105300,22871002,615,616,616,615,35
20241227,105200,22849445,616,616,616,616,1
20241227,105100,22848829,617,617,617,617,0
20241227,105000,22848829,617,617,617,617,0
20241227,104900,22848829,617,617,617,617,0
20241227,104800,22848829,617,617,617,617,0
20241227,104700,22848829,617,617,617,617,0
20241227,104600,22848829,617,617,617,617,0
20241227,104500,22848829,617,617,617,617,0
20241227,104400,22848829,617,617,617,617,0
20241227,104300,22848829,617,617,617,617,10
20241227,104200,22842659,617,617,617,617,0
20241227,104100,22842659,617,617,617,617,0
20241227,104000,22842659,617,617,617,617,0
20241227,103900,22842659,617,617,617,617,0
20241227,103800,22842659,617,617,617,617,0
20241227,103700,22842659,617,617,617,617,0
20241227,103600,22842659,617,617,617,617,0
20241227,103500,22842659,617,617,617,617,2
20241227,103400,22841425,617,617,617,617,1
20241227,103300,22840808,619,619,619,619,0
20241227,103200,22840808,619,619,619,619,0
20241227,103100,22840808,619,619,619,619,0
20241227,103000,22840808,619,619,619,619,0
20241227,102900,22840808,619,619,619,619,0
20241227,102800,22840808,619,619,619,619,0
20241227,102700,22840808,619,619,619,619,0
20241227,102600,22840808,619,619,619,619,0
20241227,102500,22840808,619,619,619,619,0
20241227,102400,22840808,619,619,619,619,0
20241227,102300,22840808,619,619,619,619,0
20241227,102200,22840808,619,619,619,619,0
20241227,102100,22840808,619,619,619,619,0
20241227,102000,22840808,619,619,619,619,0
20241227,101900,22840808,619,619,619,619,0
20241227,101800,22840808,619,619,619,619,0
20241227,101700,22840808,619,619,619,619,0
20241227,101600,22840808,619,619,619,619,0
20241227,101500,22840808,619,619,619,619,0
20241227,101400,22840808,619,618,619,618,1005
20241227,101300,22218753,617,617,617,617,0
20241227,101200,22218753,617,617,617,617,0
20241227,101100,22218753,617,617,617,617,145
20241227,101000,22129288,619,619,619,619,4600
20241227,100900,19281888,619,619,619,619,1500
20241227,100800,18353388,619,619,619,619,497
20241227,100700,18045745,619,619,619,619,0
20241227,100600,18045745,619,619,619,619,0
20241227,100500,18045745,619,619,619,619,0
20241227,100400,18045745,619,619,619,619,0
20241227,100300,18045745,619,619,619,619,484
20241227,100200,17746149,619,619,619,619,0
20241227,100100,17746149,619,619,619,619,0
20241227,100000,17746149,619,619,619,619,1615
20241227,095900,16746464,616,616,616,616,0
20241227,095800,16746464,616,616,616,616,0
20241227,095700,16746464,616,616,616,616,1
20241227,095600,16745848,619,619,619,619,1
20241227,095500,16745229,615,615,615,615,0
20241227,095400,16745229,615,615,615,615,1
20241227,095300,16744614,619,619,619,619,0
20241227,095200,16744614,619,619,619,619,0
20241227,095100,16744614,619,619,619,619,0
20241227,095000,16744614,619,619,619,619,0
20241227,094900,16744614,619,619,619,619,0
20241227,094800,16744614,619,619,619,619,31
20241227,094700,16725425,619,619,619,619,100
20241227,094600,16663525,619,619,619,619,103
20241227,094500,16599768,619,619,619,619,0
20241227,094400,16599768,619,619,619,619,5
20241227,094300,16596673,619,619,619,619,0
20241227,094200,16596673,619,619,619,619,0
20241227,094100,16596673,619,619,619,619,0
20241227,094000,16596673,619,619,619,619,0
20241227,093900,16596673,619,619,619,619,0
20241227,093800,16596673,619,619,619,619,0
20241227,093700,16596673,619,619,619,619,6
20241227,093600,16592959,619,619,619,619,0
20241227,093500,16592959,619,619,619,619,0
20241227,093400,16592959,619,619,619,619,40
20241227,093300,16568199,619,619,619,619,0
20241227,093200,16568199,619,619,619,619,0
20241227,093100,16568199,619,619,619,619,0
20241227,093000,16568199,619,619,619,619,0
20241227,092900,16568199,619,618,619,610,11059
20241227,092800,9793388,619,620,620,619,2665
20241227,092700,8143510,626,626,626,626,1
20241227,092600,8142884,619,620,620,619,558
20241227,092500,7797478,629,629,629,629,0
20241227,092400,7797478,629,629,629,629,0
20241227,092300,7797478,629,629,629,629,0
20241227,092200,7797478,629,629,629,629,0
20241227,092100,7797478,629,629,629,629,81
20241227,092000,7746529,630,630,630,630,0
20241227,091900,7746529,630,630,630,630,0
20241227,091800,7746529,630,630,630,630,0
20241227,091700,7746529,630,630,630,630,0
20241227,091600,7746529,630,630,630,630,0
20241227,091500,7746529,630,630,630,630,0
20241227,091400,7746529,630,630,630,630,1121
20241227,091300,7040299,630,630,630,630,6
20241227,091200,7036519,633,633,633,633,0
20241227,091100,7036519,633,633,633,633,2611
20241227,091000,5383756,633,621,633,621,3240
20241227,090900,3356932,616,616,616,616,0
20241227,090800,3356932,616,617,617,616,266
20241227,090700,3193075,625,625,625,625,0
20241227,090600,3193075,625,625,625,625,0
20241227,090500,3193075,625,625,625,625,0
20241227,090400,3193075,625,625,625,625,0
20241227,090300,3193075,625,625,625,625,0
20241227,090200,3193075,625,625,625,625,0
20241227,090100,3193075,625,625,625,625,0
20241227,090000,3193075,625,615,625,615,2784