KissMeData/001620/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,183500,42072871,490,490,490,490,5519
20241227,183400,42072871,490,490,490,490,0
20241227,183300,42072871,490,490,490,490,0
20241227,183200,42072871,490,490,490,490,0
20241227,183100,42072871,490,490,490,490,0
20241227,183000,42072871,490,490,490,490,0
20241227,182900,42072871,490,490,490,490,0
20241227,182800,42072871,490,490,490,490,0
20241227,182700,42072871,490,490,490,490,0
20241227,182600,42072871,490,490,490,490,0
20241227,182500,42072871,490,490,490,490,0
20241227,182400,42072871,490,490,490,490,0
20241227,182300,42072871,490,490,490,490,0
20241227,182200,42072871,490,490,490,490,0
20241227,182100,42072871,490,490,490,490,0
20241227,182000,42072871,490,490,490,490,0
20241227,181900,42072871,490,490,490,490,0
20241227,181800,42072871,490,490,490,490,0
20241227,181700,42072871,490,490,490,490,0
20241227,181600,42072871,490,490,490,490,0
20241227,181500,42072871,490,490,490,490,0
20241227,181400,42072871,490,490,490,490,0
20241227,181300,42072871,490,490,490,490,0
20241227,181200,42072871,490,490,490,490,0
20241227,181100,42072871,490,490,490,490,0
20241227,181000,42072871,490,490,490,490,0
20241227,180900,42072871,490,490,490,490,0
20241227,180800,42072871,490,490,490,490,0
20241227,180700,42072871,490,490,490,490,0
20241227,180600,42072871,490,490,490,490,0
20241227,180500,42072871,490,490,490,490,5519
20241227,180400,42072871,490,490,490,490,0
20241227,180300,42072871,490,490,490,490,0
20241227,180200,42072871,490,490,490,490,0
20241227,180100,42072871,490,490,490,490,0
20241227,180000,42072871,490,490,490,490,0
20241227,175900,42072871,490,490,490,490,0
20241227,175800,42072871,490,490,490,490,0
20241227,175700,42072871,490,490,490,490,0
20241227,175600,42072871,490,490,490,490,0
20241227,175500,42072871,490,490,490,490,0
20241227,175400,42072871,490,490,490,490,0
20241227,175300,42072871,490,490,490,490,0
20241227,175200,42072871,490,490,490,490,0
20241227,175100,42072871,490,490,490,490,0
20241227,175000,42072871,490,490,490,490,0
20241227,174900,42072871,490,490,490,490,0
20241227,174800,42072871,490,490,490,490,0
20241227,174700,42072871,490,490,490,490,0
20241227,174600,42072871,490,490,490,490,0
20241227,174500,42072871,490,490,490,490,0
20241227,174400,42072871,490,490,490,490,0
20241227,174300,42072871,490,490,490,490,0
20241227,174200,42072871,490,490,490,490,0
20241227,174100,42072871,490,490,490,490,0
20241227,174000,42072871,490,490,490,490,0
20241227,173900,42072871,490,490,490,490,0
20241227,173800,42072871,490,490,490,490,0
20241227,173700,42072871,490,490,490,490,0
20241227,173600,42072871,490,490,490,490,0
20241227,173500,42072871,490,490,490,490,5519
20241227,173400,42072871,490,490,490,490,0
20241227,173300,42072871,490,490,490,490,0
20241227,173200,42072871,490,490,490,490,0
20241227,173100,42072871,490,490,490,490,0
20241227,173000,42072871,490,490,490,490,0
20241227,172900,42072871,490,490,490,490,0
20241227,172800,42072871,490,490,490,490,0
20241227,172700,42072871,490,490,490,490,0
20241227,172600,42072871,490,490,490,490,0
20241227,172500,42072871,490,490,490,490,0
20241227,172400,42072871,490,490,490,490,0
20241227,172300,42072871,490,490,490,490,0
20241227,172200,42072871,490,490,490,490,0
20241227,172100,42072871,490,490,490,490,0
20241227,172000,42072871,490,490,490,490,0
20241227,171900,42072871,490,490,490,490,0
20241227,171800,42072871,490,490,490,490,0
20241227,171700,42072871,490,490,490,490,0
20241227,171600,42072871,490,490,490,490,0
20241227,171500,42072871,490,490,490,490,0
20241227,171400,42072871,490,490,490,490,0
20241227,171300,42072871,490,490,490,490,0
20241227,171200,42072871,490,490,490,490,0
20241227,171100,42072871,490,490,490,490,0
20241227,171000,42072871,490,490,490,490,0
20241227,170900,42072871,490,490,490,490,0
20241227,170800,42072871,490,490,490,490,0
20241227,170700,42072871,490,490,490,490,0
20241227,170600,42072871,490,490,490,490,0
20241227,170500,42072871,490,490,490,490,5519
20241227,170400,42072871,490,490,490,490,0
20241227,170300,42072871,490,490,490,490,0
20241227,170200,42072871,490,490,490,490,0
20241227,170100,42072871,490,490,490,490,0
20241227,170000,42072871,490,490,490,490,0
20241227,165900,42072871,490,490,490,490,0
20241227,165800,42072871,490,490,490,490,0
20241227,165700,42072871,490,490,490,490,0
20241227,165600,42072871,490,490,490,490,0
20241227,165500,42072871,490,490,490,490,0
20241227,165400,42072871,490,490,490,490,0
20241227,165300,42072871,490,490,490,490,0
20241227,165200,42072871,490,490,490,490,0
20241227,165100,42072871,490,490,490,490,0
20241227,165000,42072871,490,490,490,490,0
20241227,164900,42072871,490,490,490,490,0
20241227,164800,42072871,490,490,490,490,0
20241227,164700,42072871,490,490,490,490,0
20241227,164600,42072871,490,490,490,490,0
20241227,164500,42072871,490,490,490,490,0
20241227,164400,42072871,490,490,490,490,0
20241227,164300,42072871,490,490,490,490,0
20241227,164200,42072871,490,490,490,490,0
20241227,164100,42072871,490,490,490,490,0
20241227,164000,42072871,490,490,490,490,0
20241227,163900,42072871,490,490,490,490,0
20241227,163800,42072871,490,490,490,490,0
20241227,163700,42072871,490,490,490,490,0
20241227,163600,42072871,490,490,490,490,0
20241227,163500,42072871,490,490,490,490,5519
20241227,163400,42072871,490,490,490,490,0
20241227,163300,42072871,490,490,490,490,0
20241227,163200,42072871,490,490,490,490,0
20241227,163100,42072871,490,490,490,490,0
20241227,163000,42072871,490,490,490,490,0
20241227,162900,42072871,490,490,490,490,0
20241227,162800,42072871,490,490,490,490,0
20241227,162700,42072871,490,490,490,490,0
20241227,162600,42072871,490,490,490,490,0
20241227,162500,42072871,490,490,490,490,0
20241227,162400,42072871,490,490,490,490,0
20241227,162300,42072871,490,490,490,490,0
20241227,162200,42072871,490,490,490,490,0
20241227,162100,42072871,490,490,490,490,0
20241227,162000,42072871,490,490,490,490,0
20241227,161900,42072871,490,490,490,490,0
20241227,161800,42072871,490,490,490,490,0
20241227,161700,42072871,490,490,490,490,0
20241227,161600,42072871,490,490,490,490,0
20241227,161500,42072871,490,490,490,490,0
20241227,161400,42072871,490,490,490,490,0
20241227,161300,42072871,490,490,490,490,0
20241227,161200,42072871,490,490,490,490,0
20241227,161100,42072871,490,490,490,490,0
20241227,161000,42072871,490,490,490,490,0
20241227,160900,42072871,490,490,490,490,0
20241227,160800,42072871,490,490,490,490,0
20241227,160700,42072871,490,490,490,490,0
20241227,160600,42072871,490,490,490,490,0
20241227,160500,42072871,490,490,490,490,5519
20241227,160400,42072871,490,490,490,490,0
20241227,160300,42072871,490,490,490,490,0
20241227,160200,42072871,490,490,490,490,0
20241227,160100,42072871,490,490,490,490,0
20241227,160000,42072871,490,490,490,490,0
20241227,155900,42072871,490,490,490,490,0
20241227,155800,42072871,490,490,490,490,0
20241227,155700,42072871,490,490,490,490,0
20241227,155600,42072871,490,490,490,490,0
20241227,155500,42072871,490,490,490,490,0
20241227,155400,42072871,490,490,490,490,0
20241227,155300,42072871,490,490,490,490,0
20241227,155200,42072871,490,490,490,490,0
20241227,155100,42072871,490,490,490,490,0
20241227,155000,42072871,490,490,490,490,0
20241227,154900,42072871,490,490,490,490,0
20241227,154800,42072871,490,490,490,490,0
20241227,154700,42072871,490,490,490,490,0
20241227,154600,42072871,490,490,490,490,0
20241227,154500,42072871,490,490,490,490,0
20241227,154400,42072871,490,490,490,490,0
20241227,154300,42072871,490,490,490,490,0
20241227,154200,42072871,490,490,490,490,0
20241227,154100,42072871,490,490,490,490,0
20241227,154000,42072871,490,490,490,490,0
20241227,153900,42072871,490,490,490,490,0
20241227,153800,42072871,490,490,490,490,0
20241227,153700,42072871,490,490,490,490,0
20241227,153600,42072871,490,490,490,490,0
20241227,153500,42072871,490,490,490,490,5519
20241227,153400,42072871,490,490,490,490,0
20241227,153300,42072871,490,490,490,490,0
20241227,153200,42072871,490,490,490,490,0
20241227,153100,42072871,490,490,490,490,0
20241227,153000,42072871,490,490,490,490,5519
20241227,152900,39368561,485,485,485,485,0
20241227,152800,39368561,485,485,485,485,0
20241227,152700,39368561,485,485,485,485,0
20241227,152600,39368561,485,485,485,485,0
20241227,152500,39368561,485,485,485,485,0
20241227,152400,39368561,485,485,485,485,0
20241227,152300,39368561,485,485,485,485,0
20241227,152200,39368561,485,485,485,485,0
20241227,152100,39368561,485,485,485,485,0
20241227,152000,39368561,485,485,485,485,0
20241227,151900,39368561,485,485,485,483,857
20241227,151800,38952918,485,485,485,485,2072
20241227,151700,37947998,483,483,483,483,0
20241227,151600,37947998,483,483,483,483,0
20241227,151500,37947998,483,483,483,483,0
20241227,151400,37947998,483,483,483,483,0
20241227,151300,37947998,483,483,483,483,0
20241227,151200,37947998,483,483,483,483,0
20241227,151100,37947998,483,483,483,483,0
20241227,151000,37947998,483,483,483,483,0
20241227,150900,37947998,483,483,483,483,1
20241227,150800,37947515,483,483,483,483,0
20241227,150700,37947515,483,483,483,483,100
20241227,150600,37899215,483,483,483,483,0
20241227,150500,37899215,483,483,483,483,0
20241227,150400,37899215,483,483,483,483,0
20241227,150300,37899215,483,483,483,483,963
20241227,150200,37434086,483,483,483,483,0
20241227,150100,37434086,483,483,483,483,0
20241227,150000,37434086,483,483,483,483,0
20241227,145900,37434086,483,483,483,483,0
20241227,145800,37434086,483,483,483,483,0
20241227,145700,37434086,483,483,483,483,0
20241227,145600,37434086,483,483,483,483,0
20241227,145500,37434086,483,483,483,483,0
20241227,145400,37434086,483,483,483,483,0
20241227,145300,37434086,483,483,483,483,0
20241227,145200,37434086,483,483,483,483,0
20241227,145100,37434086,483,483,483,483,0
20241227,145000,37434086,483,483,483,483,0
20241227,144900,37434086,483,483,483,483,0
20241227,144800,37434086,483,483,483,483,0
20241227,144700,37434086,483,483,483,483,1
20241227,144600,37433603,484,484,484,484,25
20241227,144500,37421503,485,485,485,485,0
20241227,144400,37421503,485,485,485,485,0
20241227,144300,37421503,485,485,485,485,0
20241227,144200,37421503,485,485,485,485,0
20241227,144100,37421503,485,485,485,485,0
20241227,144000,37421503,485,485,485,485,0
20241227,143900,37421503,485,485,485,485,2
20241227,143800,37420533,485,485,485,485,0
20241227,143700,37420533,485,485,485,485,0
20241227,143600,37420533,485,485,485,485,0
20241227,143500,37420533,485,485,485,485,0
20241227,143400,37420533,485,485,485,485,962
20241227,143300,36953963,485,484,485,484,4186
20241227,143200,34924232,483,483,483,483,3
20241227,143100,34922783,483,483,483,483,0
20241227,143000,34922783,483,483,483,483,0
20241227,142900,34922783,483,483,483,483,0
20241227,142800,34922783,483,483,483,483,380
20241227,142700,34739243,483,483,483,483,0
20241227,142600,34739243,483,483,483,483,0
20241227,142500,34739243,483,483,483,483,0
20241227,142400,34739243,483,483,483,483,0
20241227,142300,34739243,483,484,484,483,1680
20241227,142200,33927797,484,484,484,484,0
20241227,142100,33927797,484,484,484,484,0
20241227,142000,33927797,484,484,484,484,0
20241227,141900,33927797,484,484,484,484,0
20241227,141800,33927797,484,484,484,484,0
20241227,141700,33927797,484,484,484,484,0
20241227,141600,33927797,484,484,484,484,0
20241227,141500,33927797,484,484,484,484,0
20241227,141400,33927797,484,484,484,484,0
20241227,141300,33927797,484,484,484,484,0
20241227,141200,33927797,484,484,484,484,0
20241227,141100,33927797,484,484,484,484,0
20241227,141000,33927797,484,484,484,484,1
20241227,140900,33927313,484,484,484,484,0
20241227,140800,33927313,484,484,484,484,0
20241227,140700,33927313,484,484,484,484,100
20241227,140600,33878913,483,483,483,483,0
20241227,140500,33878913,483,483,483,483,0
20241227,140400,33878913,483,483,483,483,0
20241227,140300,33878913,483,483,483,483,201
20241227,140200,33781830,483,483,483,483,0
20241227,140100,33781830,483,483,483,483,0
20241227,140000,33781830,483,483,483,483,0
20241227,135900,33781830,483,483,483,483,0
20241227,135800,33781830,483,483,483,483,0
20241227,135700,33781830,483,483,483,483,0
20241227,135600,33781830,483,483,483,483,2181
20241227,135500,32728407,481,481,481,481,0
20241227,135400,32728407,481,481,481,481,0
20241227,135300,32728407,481,481,481,481,0
20241227,135200,32728407,481,481,481,481,0
20241227,135100,32728407,481,481,481,481,0
20241227,135000,32728407,481,481,481,481,0
20241227,134900,32728407,481,481,481,481,0
20241227,134800,32728407,481,481,481,481,0
20241227,134700,32728407,481,481,481,481,0
20241227,134600,32728407,481,481,481,481,0
20241227,134500,32728407,481,481,481,481,0
20241227,134400,32728407,481,481,481,481,0
20241227,134300,32728407,481,481,481,481,0
20241227,134200,32728407,481,481,481,481,0
20241227,134100,32728407,481,481,481,481,0
20241227,134000,32728407,481,481,481,481,0
20241227,133900,32728407,481,481,481,481,0
20241227,133800,32728407,481,481,481,481,0
20241227,133700,32728407,481,481,481,481,0
20241227,133600,32728407,481,481,481,481,0
20241227,133500,32728407,481,481,481,481,0
20241227,133400,32728407,481,481,481,481,0
20241227,133300,32728407,481,481,481,481,0
20241227,133200,32728407,481,481,481,481,0
20241227,133100,32728407,481,481,481,481,0
20241227,133000,32728407,481,481,481,481,0
20241227,132900,32728407,481,481,481,481,0
20241227,132800,32728407,481,481,481,481,0
20241227,132700,32728407,481,481,481,481,0
20241227,132600,32728407,481,481,481,481,0
20241227,132500,32728407,481,481,481,481,0
20241227,132400,32728407,481,481,481,481,0
20241227,132300,32728407,481,481,481,481,0
20241227,132200,32728407,481,481,481,481,0
20241227,132100,32728407,481,481,481,481,0
20241227,132000,32728407,481,481,481,481,0
20241227,131900,32728407,481,481,481,481,0
20241227,131800,32728407,481,481,481,481,0
20241227,131700,32728407,481,481,481,481,0
20241227,131600,32728407,481,481,481,481,0
20241227,131500,32728407,481,481,481,481,0
20241227,131400,32728407,481,481,481,481,0
20241227,131300,32728407,481,481,481,481,0
20241227,131200,32728407,481,481,481,481,0
20241227,131100,32728407,481,481,481,481,0
20241227,131000,32728407,481,483,483,481,100
20241227,130900,32680304,481,481,481,481,0
20241227,130800,32680304,481,481,481,481,1283
20241227,130700,32063181,481,482,482,481,1000
20241227,130600,31581947,484,484,484,484,0
20241227,130500,31581947,484,484,484,484,0
20241227,130400,31581947,484,484,484,484,0
20241227,130300,31581947,484,484,484,484,0
20241227,130200,31581947,484,484,484,484,1
20241227,130100,31581463,485,485,485,485,0
20241227,130000,31581463,485,485,485,485,0
20241227,125900,31581463,485,485,485,485,0
20241227,125800,31581463,485,485,485,485,0
20241227,125700,31581463,485,485,485,485,306
20241227,125600,31433053,482,482,482,482,0
20241227,125500,31433053,482,482,482,482,0
20241227,125400,31433053,482,482,482,482,0
20241227,125300,31433053,482,482,482,482,0
20241227,125200,31433053,482,482,482,482,1
20241227,125100,31432571,482,482,482,482,0
20241227,125000,31432571,482,482,482,482,0
20241227,124900,31432571,482,482,482,482,0
20241227,124800,31432571,482,482,482,482,100
20241227,124700,31384371,485,485,485,485,0
20241227,124600,31384371,485,485,485,485,0
20241227,124500,31384371,485,485,485,485,0
20241227,124400,31384371,485,485,485,485,0
20241227,124300,31384371,485,485,485,485,1
20241227,124200,31383886,482,482,482,482,0
20241227,124100,31383886,482,482,482,482,0
20241227,124000,31383886,482,483,483,482,999
20241227,123900,30902346,483,483,483,483,0
20241227,123800,30902346,483,483,483,483,1
20241227,123700,30901863,483,483,483,483,14
20241227,123600,30895101,483,483,483,483,0
20241227,123500,30895101,483,483,483,483,9
20241227,123400,30890754,484,484,484,484,0
20241227,123300,30890754,484,484,484,484,23
20241227,123200,30879622,483,483,483,483,0
20241227,123100,30879622,483,483,483,483,0
20241227,123000,30879622,483,483,483,483,0
20241227,122900,30879622,483,483,483,483,0
20241227,122800,30879622,483,483,483,483,0
20241227,122700,30879622,483,483,483,483,0
20241227,122600,30879622,483,483,483,483,0
20241227,122500,30879622,483,483,483,483,0
20241227,122400,30879622,483,483,483,483,1
20241227,122300,30879139,482,482,482,482,0
20241227,122200,30879139,482,482,482,482,0
20241227,122100,30879139,482,482,482,482,0
20241227,122000,30879139,482,482,482,482,0
20241227,121900,30879139,482,482,482,482,0
20241227,121800,30879139,482,482,482,482,0
20241227,121700,30879139,482,482,482,482,0
20241227,121600,30879139,482,482,482,482,0
20241227,121500,30879139,482,482,482,482,0
20241227,121400,30879139,482,482,482,482,0
20241227,121300,30879139,482,483,483,482,1961
20241227,121200,29933892,483,483,483,483,0
20241227,121100,29933892,483,483,483,483,0
20241227,121000,29933892,483,483,483,483,0
20241227,120900,29933892,483,483,483,483,0
20241227,120800,29933892,483,484,484,483,3
20241227,120700,29932441,485,485,485,485,766
20241227,120600,29560931,484,484,484,484,0
20241227,120500,29560931,484,484,484,484,0
20241227,120400,29560931,484,484,484,484,0
20241227,120300,29560931,484,484,484,484,0
20241227,120200,29560931,484,484,484,484,0
20241227,120100,29560931,484,484,484,484,0
20241227,120000,29560931,484,484,484,484,1
20241227,115900,29560447,484,484,484,484,8
20241227,115800,29556575,485,485,485,485,0
20241227,115700,29556575,485,485,485,485,0
20241227,115600,29556575,485,485,485,485,0
20241227,115500,29556575,485,485,485,485,0
20241227,115400,29556575,485,485,485,485,0
20241227,115300,29556575,485,486,486,485,7
20241227,115200,29553175,486,486,486,486,0
20241227,115100,29553175,486,486,486,486,4
20241227,115000,29551231,485,485,485,485,64
20241227,114900,29520191,485,485,485,485,0
20241227,114800,29520191,485,484,485,484,9
20241227,114700,29515834,484,484,484,484,59
20241227,114600,29487278,481,481,481,481,0
20241227,114500,29487278,481,481,481,481,0
20241227,114400,29487278,481,481,481,481,0
20241227,114300,29487278,481,482,482,481,176
20241227,114200,29402610,481,481,481,481,0
20241227,114100,29402610,481,481,481,481,0
20241227,114000,29402610,481,481,481,481,0
20241227,113900,29402610,481,481,481,481,0
20241227,113800,29402610,481,481,481,481,2614
20241227,113700,28145276,482,483,483,482,1059
20241227,113600,27634783,484,484,484,484,0
20241227,113500,27634783,484,484,484,484,33
20241227,113400,27618811,484,484,484,484,0
20241227,113300,27618811,484,484,484,484,0
20241227,113200,27618811,484,484,484,484,1
20241227,113100,27618327,483,483,483,483,6
20241227,113000,27615429,483,483,483,483,0
20241227,112900,27615429,483,483,483,483,0
20241227,112800,27615429,483,483,483,483,0
20241227,112700,27615429,483,483,483,483,94
20241227,112600,27570027,483,483,483,483,406
20241227,112500,27373929,483,483,483,483,0
20241227,112400,27373929,483,483,483,483,0
20241227,112300,27373929,483,483,483,483,0
20241227,112200,27373929,483,483,483,483,0
20241227,112100,27373929,483,483,483,483,0
20241227,112000,27373929,483,483,483,483,0
20241227,111900,27373929,483,483,483,483,0
20241227,111800,27373929,483,483,483,483,0
20241227,111700,27373929,483,483,483,483,7
20241227,111600,27370548,483,483,483,483,0
20241227,111500,27370548,483,483,483,483,0
20241227,111400,27370548,483,483,483,483,0
20241227,111300,27370548,483,483,483,483,0
20241227,111200,27370548,483,483,483,483,0
20241227,111100,27370548,483,483,483,483,0
20241227,111000,27370548,483,483,483,483,0
20241227,110900,27370548,483,483,483,483,0
20241227,110800,27370548,483,483,483,483,0
20241227,110700,27370548,483,483,483,483,0
20241227,110600,27370548,483,483,483,483,0
20241227,110500,27370548,483,483,483,483,0
20241227,110400,27370548,483,483,483,483,0
20241227,110300,27370548,483,483,483,483,0
20241227,110200,27370548,483,483,483,483,0
20241227,110100,27370548,483,483,483,483,0
20241227,110000,27370548,483,483,483,483,0
20241227,105900,27370548,483,483,483,483,100
20241227,105800,27322248,483,483,483,483,0
20241227,105700,27322248,483,483,483,483,0
20241227,105600,27322248,483,483,483,483,0
20241227,105500,27322248,483,483,483,483,273
20241227,105400,27190389,483,483,483,483,0
20241227,105300,27190389,483,483,483,483,500
20241227,105200,26948889,483,483,483,483,477
20241227,105100,26718498,483,483,483,483,0
20241227,105000,26718498,483,482,483,482,900
20241227,104900,26283889,478,478,478,478,0
20241227,104800,26283889,478,480,480,478,1640
20241227,104700,25498873,479,479,479,479,0
20241227,104600,25498873,479,479,479,479,0
20241227,104500,25498873,479,479,479,479,0
20241227,104400,25498873,479,479,479,479,0
20241227,104300,25498873,479,479,479,479,0
20241227,104200,25498873,479,479,479,479,0
20241227,104100,25498873,479,480,480,479,1398
20241227,104000,24829133,481,481,481,481,1260
20241227,103900,24223073,481,481,481,481,10
20241227,103800,24218263,481,481,481,481,0
20241227,103700,24218263,481,481,481,481,0
20241227,103600,24218263,481,481,481,481,124
20241227,103500,24158619,482,482,482,482,0
20241227,103400,24158619,482,482,482,482,0
20241227,103300,24158619,482,482,482,482,20
20241227,103200,24148979,481,481,481,481,0
20241227,103100,24148979,481,481,481,481,0
20241227,103000,24148979,481,481,481,481,0
20241227,102900,24148979,481,481,481,481,0
20241227,102800,24148979,481,481,481,481,1
20241227,102700,24148498,483,483,483,483,0
20241227,102600,24148498,483,483,483,483,0
20241227,102500,24148498,483,483,483,483,0
20241227,102400,24148498,483,483,483,483,0
20241227,102300,24148498,483,483,483,483,0
20241227,102200,24148498,483,483,483,483,0
20241227,102100,24148498,483,483,483,483,0
20241227,102000,24148498,483,483,483,483,0
20241227,101900,24148498,483,483,483,483,0
20241227,101800,24148498,483,483,483,483,0
20241227,101700,24148498,483,483,483,483,0
20241227,101600,24148498,483,483,483,483,0
20241227,101500,24148498,483,483,483,483,100
20241227,101400,24100198,483,483,483,483,59
20241227,101300,24071701,483,483,483,483,0
20241227,101200,24071701,483,483,483,483,1
20241227,101100,24071218,480,480,480,480,0
20241227,101000,24071218,480,480,480,480,47
20241227,100900,24048658,483,483,483,483,238
20241227,100800,23933704,484,484,484,484,0
20241227,100700,23933704,484,484,484,484,0
20241227,100600,23933704,484,484,484,484,0
20241227,100500,23933704,484,484,484,484,2
20241227,100400,23932736,484,484,484,484,100
20241227,100300,23884336,484,484,484,484,0
20241227,100200,23884336,484,484,484,484,1
20241227,100100,23883852,479,479,479,479,0
20241227,100000,23883852,479,479,479,479,0
20241227,095900,23883852,479,479,479,479,0
20241227,095800,23883852,479,482,482,479,7315
20241227,095700,20371587,485,485,485,485,0
20241227,095600,20371587,485,485,485,485,0
20241227,095500,20371587,485,485,485,485,301
20241227,095400,20225602,485,484,485,484,100
20241227,095300,20177103,482,482,482,482,0
20241227,095200,20177103,482,482,482,482,509
20241227,095100,19931765,482,482,482,482,70
20241227,095000,19898025,482,482,482,482,0
20241227,094900,19898025,482,482,482,482,234
20241227,094800,19785237,484,484,484,484,0
20241227,094700,19785237,484,484,484,484,100
20241227,094600,19736837,484,484,484,484,0
20241227,094500,19736837,484,484,484,484,200
20241227,094400,19640037,484,484,484,484,0
20241227,094300,19640037,484,484,484,484,0
20241227,094200,19640037,484,484,484,484,4
20241227,094100,19638101,485,485,485,485,0
20241227,094000,19638101,485,485,485,485,0
20241227,093900,19638101,485,485,485,485,10
20241227,093800,19633251,487,483,487,480,4330
20241227,093700,17550191,488,481,488,481,6351
20241227,093600,14494723,481,482,482,481,1176
20241227,093500,13928764,482,484,484,481,2779
20241227,093400,12589006,483,483,483,483,0
20241227,093300,12589006,483,484,484,483,853
20241227,093200,12176907,484,484,484,484,2001
20241227,093100,11208423,489,484,489,484,3001
20241227,093000,9755934,484,487,487,484,6747
20241227,092900,6485720,488,488,488,488,1
20241227,092800,6485232,489,489,489,489,0
20241227,092700,6485232,489,489,489,489,101
20241227,092600,6435843,489,489,489,489,100
20241227,092500,6386943,489,489,489,489,0
20241227,092400,6386943,489,489,489,489,0
20241227,092300,6386943,489,489,489,489,0
20241227,092200,6386943,489,492,492,489,4530
20241227,092100,4167410,495,495,495,495,0
20241227,092000,4167410,495,495,495,495,0
20241227,091900,4167410,495,495,495,495,0
20241227,091800,4167410,495,495,495,495,0
20241227,091700,4167410,495,493,495,493,1010
20241227,091600,3668272,494,494,494,494,0
20241227,091500,3668272,494,494,494,494,0
20241227,091400,3668272,494,494,494,494,0
20241227,091300,3668272,494,494,494,494,0
20241227,091200,3668272,494,493,494,493,717
20241227,091100,3314075,493,492,493,492,1311
20241227,091000,2669062,490,490,490,490,0
20241227,090900,2669062,490,491,491,490,1500
20241227,090800,1934030,490,490,490,490,0
20241227,090700,1934030,490,490,490,490,0
20241227,090600,1934030,490,490,490,490,1065
20241227,090500,1412180,490,490,490,490,97
20241227,090400,1364650,490,490,490,490,56
20241227,090300,1337210,490,490,490,490,0
20241227,090200,1337210,490,490,490,490,0
20241227,090100,1337210,490,490,490,490,0
20241227,090000,1337210,490,490,490,490,2729