KissMeData/049630/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,192800,149570016,604,604,604,604,19941
20231226,192700,149570016,604,604,604,604,0
20231226,192600,149570016,604,604,604,604,0
20231226,192500,149570016,604,604,604,604,0
20231226,192400,149570016,604,604,604,604,0
20231226,192300,149570016,604,604,604,604,0
20231226,192200,149570016,604,604,604,604,0
20231226,192100,149570016,604,604,604,604,0
20231226,192000,149570016,604,604,604,604,0
20231226,191900,149570016,604,604,604,604,0
20231226,191800,149570016,604,604,604,604,0
20231226,191700,149570016,604,604,604,604,0
20231226,191600,149570016,604,604,604,604,0
20231226,191500,149570016,604,604,604,604,0
20231226,191400,149570016,604,604,604,604,0
20231226,191300,149570016,604,604,604,604,0
20231226,191200,149570016,604,604,604,604,0
20231226,191100,149570016,604,604,604,604,0
20231226,191000,149570016,604,604,604,604,0
20231226,190900,149570016,604,604,604,604,0
20231226,190800,149570016,604,604,604,604,0
20231226,190700,149570016,604,604,604,604,0
20231226,190600,149570016,604,604,604,604,0
20231226,190500,149570016,604,604,604,604,0
20231226,190400,149570016,604,604,604,604,0
20231226,190300,149570016,604,604,604,604,0
20231226,190200,149570016,604,604,604,604,0
20231226,190100,149570016,604,604,604,604,0
20231226,190000,149570016,604,604,604,604,0
20231226,185900,149570016,604,604,604,604,0
20231226,185800,149570016,604,604,604,604,19941
20231226,185700,149570016,604,604,604,604,0
20231226,185600,149570016,604,604,604,604,0
20231226,185500,149570016,604,604,604,604,0
20231226,185400,149570016,604,604,604,604,0
20231226,185300,149570016,604,604,604,604,0
20231226,185200,149570016,604,604,604,604,0
20231226,185100,149570016,604,604,604,604,0
20231226,185000,149570016,604,604,604,604,0
20231226,184900,149570016,604,604,604,604,0
20231226,184800,149570016,604,604,604,604,0
20231226,184700,149570016,604,604,604,604,0
20231226,184600,149570016,604,604,604,604,0
20231226,184500,149570016,604,604,604,604,0
20231226,184400,149570016,604,604,604,604,0
20231226,184300,149570016,604,604,604,604,0
20231226,184200,149570016,604,604,604,604,0
20231226,184100,149570016,604,604,604,604,0
20231226,184000,149570016,604,604,604,604,0
20231226,183900,149570016,604,604,604,604,0
20231226,183800,149570016,604,604,604,604,0
20231226,183700,149570016,604,604,604,604,0
20231226,183600,149570016,604,604,604,604,0
20231226,183500,149570016,604,604,604,604,0
20231226,183400,149570016,604,604,604,604,0
20231226,183300,149570016,604,604,604,604,0
20231226,183200,149570016,604,604,604,604,0
20231226,183100,149570016,604,604,604,604,0
20231226,183000,149570016,604,604,604,604,0
20231226,182900,149570016,604,604,604,604,0
20231226,182800,149570016,604,604,604,604,19941
20231226,182700,149570016,604,604,604,604,0
20231226,182600,149570016,604,604,604,604,0
20231226,182500,149570016,604,604,604,604,0
20231226,182400,149570016,604,604,604,604,0
20231226,182300,149570016,604,604,604,604,0
20231226,182200,149570016,604,604,604,604,0
20231226,182100,149570016,604,604,604,604,0
20231226,182000,149570016,604,604,604,604,0
20231226,181900,149570016,604,604,604,604,0
20231226,181800,149570016,604,604,604,604,0
20231226,181700,149570016,604,604,604,604,0
20231226,181600,149570016,604,604,604,604,0
20231226,181500,149570016,604,604,604,604,0
20231226,181400,149570016,604,604,604,604,0
20231226,181300,149570016,604,604,604,604,0
20231226,181200,149570016,604,604,604,604,0
20231226,181100,149570016,604,604,604,604,0
20231226,181000,149570016,604,604,604,604,0
20231226,180900,149570016,604,604,604,604,0
20231226,180800,149570016,604,604,604,604,0
20231226,180700,149570016,604,604,604,604,0
20231226,180600,149570016,604,604,604,604,0
20231226,180500,149570016,604,604,604,604,0
20231226,180400,149570016,604,604,604,604,0
20231226,180300,149570016,604,604,604,604,0
20231226,180200,149570016,604,604,604,604,0
20231226,180100,149570016,604,604,604,604,0
20231226,180000,149570016,604,604,604,604,0
20231226,175900,149570016,604,604,604,604,0
20231226,175800,149570016,604,604,604,604,19941
20231226,175700,149570016,604,604,604,604,0
20231226,175600,149570016,604,604,604,604,0
20231226,175500,149570016,604,604,604,604,0
20231226,175400,149570016,604,604,604,604,0
20231226,175300,149570016,604,604,604,604,0
20231226,175200,149570016,604,604,604,604,0
20231226,175100,149570016,604,604,604,604,0
20231226,175000,149570016,604,604,604,604,0
20231226,174900,149570016,604,604,604,604,0
20231226,174800,149570016,604,604,604,604,0
20231226,174700,149570016,604,604,604,604,0
20231226,174600,149570016,604,604,604,604,0
20231226,174500,149570016,604,604,604,604,0
20231226,174400,149570016,604,604,604,604,0
20231226,174300,149570016,604,604,604,604,0
20231226,174200,149570016,604,604,604,604,0
20231226,174100,149570016,604,604,604,604,0
20231226,174000,149570016,604,604,604,604,0
20231226,173900,149570016,604,604,604,604,0
20231226,173800,149570016,604,604,604,604,0
20231226,173700,149570016,604,604,604,604,0
20231226,173600,149570016,604,604,604,604,0
20231226,173500,149570016,604,604,604,604,0
20231226,173400,149570016,604,604,604,604,0
20231226,173300,149570016,604,604,604,604,0
20231226,173200,149570016,604,604,604,604,0
20231226,173100,149570016,604,604,604,604,0
20231226,173000,149570016,604,604,604,604,0
20231226,172900,149570016,604,604,604,604,0
20231226,172800,149570016,604,604,604,604,19941
20231226,172700,149570016,604,604,604,604,0
20231226,172600,149570016,604,604,604,604,0
20231226,172500,149570016,604,604,604,604,0
20231226,172400,149570016,604,604,604,604,0
20231226,172300,149570016,604,604,604,604,0
20231226,172200,149570016,604,604,604,604,0
20231226,172100,149570016,604,604,604,604,0
20231226,172000,149570016,604,604,604,604,0
20231226,171900,149570016,604,604,604,604,0
20231226,171800,149570016,604,604,604,604,0
20231226,171700,149570016,604,604,604,604,0
20231226,171600,149570016,604,604,604,604,0
20231226,171500,149570016,604,604,604,604,0
20231226,171400,149570016,604,604,604,604,0
20231226,171300,149570016,604,604,604,604,0
20231226,171200,149570016,604,604,604,604,0
20231226,171100,149570016,604,604,604,604,0
20231226,171000,149570016,604,604,604,604,0
20231226,170900,149570016,604,604,604,604,0
20231226,170800,149570016,604,604,604,604,0
20231226,170700,149570016,604,604,604,604,0
20231226,170600,149570016,604,604,604,604,0
20231226,170500,149570016,604,604,604,604,0
20231226,170400,149570016,604,604,604,604,0
20231226,170300,149570016,604,604,604,604,0
20231226,170200,149570016,604,604,604,604,0
20231226,170100,149570016,604,604,604,604,0
20231226,170000,149570016,604,604,604,604,0
20231226,165900,149570016,604,604,604,604,0
20231226,165800,149570016,604,604,604,604,19941
20231226,165700,149570016,604,604,604,604,0
20231226,165600,149570016,604,604,604,604,0
20231226,165500,149570016,604,604,604,604,0
20231226,165400,149570016,604,604,604,604,0
20231226,165300,149570016,604,604,604,604,0
20231226,165200,149570016,604,604,604,604,0
20231226,165100,149570016,604,604,604,604,0
20231226,165000,149570016,604,604,604,604,0
20231226,164900,149570016,604,604,604,604,0
20231226,164800,149570016,604,604,604,604,0
20231226,164700,149570016,604,604,604,604,0
20231226,164600,149570016,604,604,604,604,0
20231226,164500,149570016,604,604,604,604,0
20231226,164400,149570016,604,604,604,604,0
20231226,164300,149570016,604,604,604,604,0
20231226,164200,149570016,604,604,604,604,0
20231226,164100,149570016,604,604,604,604,0
20231226,164000,149570016,604,604,604,604,0
20231226,163900,149570016,604,604,604,604,0
20231226,163800,149570016,604,604,604,604,0
20231226,163700,149570016,604,604,604,604,0
20231226,163600,149570016,604,604,604,604,0
20231226,163500,149570016,604,604,604,604,0
20231226,163400,149570016,604,604,604,604,0
20231226,163300,149570016,604,604,604,604,0
20231226,163200,149570016,604,604,604,604,0
20231226,163100,149570016,604,604,604,604,0
20231226,163000,149570016,604,604,604,604,0
20231226,162900,149570016,604,604,604,604,0
20231226,162800,149570016,604,604,604,604,19941
20231226,162700,149570016,604,604,604,604,0
20231226,162600,149570016,604,604,604,604,0
20231226,162500,149570016,604,604,604,604,0
20231226,162400,149570016,604,604,604,604,0
20231226,162300,149570016,604,604,604,604,0
20231226,162200,149570016,604,604,604,604,0
20231226,162100,149570016,604,604,604,604,0
20231226,162000,149570016,604,604,604,604,0
20231226,161900,149570016,604,604,604,604,0
20231226,161800,149570016,604,604,604,604,0
20231226,161700,149570016,604,604,604,604,0
20231226,161600,149570016,604,604,604,604,0
20231226,161500,149570016,604,604,604,604,0
20231226,161400,149570016,604,604,604,604,0
20231226,161300,149570016,604,604,604,604,0
20231226,161200,149570016,604,604,604,604,0
20231226,161100,149570016,604,604,604,604,0
20231226,161000,149570016,604,604,604,604,0
20231226,160900,149570016,604,604,604,604,0
20231226,160800,149570016,604,604,604,604,0
20231226,160700,149570016,604,604,604,604,0
20231226,160600,149570016,604,604,604,604,0
20231226,160500,149570016,604,604,604,604,0
20231226,160400,149570016,604,604,604,604,0
20231226,160300,149570016,604,604,604,604,0
20231226,160200,149570016,604,604,604,604,0
20231226,160100,149570016,604,604,604,604,0
20231226,160000,149570016,604,604,604,604,0
20231226,155900,149570016,604,604,604,604,0
20231226,155800,149570016,604,604,604,604,19941
20231226,155700,149570016,604,604,604,604,0
20231226,155600,149570016,604,604,604,604,0
20231226,155500,149570016,604,604,604,604,0
20231226,155400,149570016,604,604,604,604,0
20231226,155300,149570016,604,604,604,604,0
20231226,155200,149570016,604,604,604,604,0
20231226,155100,149570016,604,604,604,604,0
20231226,155000,149570016,604,604,604,604,0
20231226,154900,149570016,604,604,604,604,0
20231226,154800,149570016,604,604,604,604,0
20231226,154700,149570016,604,604,604,604,0
20231226,154600,149570016,604,604,604,604,0
20231226,154500,149570016,604,604,604,604,0
20231226,154400,149570016,604,604,604,604,0
20231226,154300,149570016,604,604,604,604,0
20231226,154200,149570016,604,604,604,604,0
20231226,154100,149570016,604,604,604,604,0
20231226,154000,149570016,604,604,604,604,0
20231226,153900,149570016,604,604,604,604,0
20231226,153800,149570016,604,604,604,604,0
20231226,153700,149570016,604,604,604,604,0
20231226,153600,149570016,604,604,604,604,0
20231226,153500,149570016,604,604,604,604,0
20231226,153400,149570016,604,604,604,604,0
20231226,153300,149570016,604,604,604,604,0
20231226,153200,149570016,604,604,604,604,0
20231226,153100,149570016,604,604,604,604,0
20231226,153000,149570016,604,604,604,604,19941
20231226,152900,137525652,608,608,608,608,0
20231226,152800,137525652,608,608,608,608,0
20231226,152700,137525652,608,608,608,608,0
20231226,152600,137525652,608,608,608,608,0
20231226,152500,137525652,608,608,608,608,0
20231226,152400,137525652,608,608,608,608,0
20231226,152300,137525652,608,608,608,608,0
20231226,152200,137525652,608,608,608,608,0
20231226,152100,137525652,608,608,608,608,0
20231226,152000,137525652,608,608,608,608,0
20231226,151900,137525652,608,606,608,605,2703
20231226,151800,135889328,607,607,607,607,1
20231226,151700,135888721,606,608,608,605,9009
20231226,151600,130436466,608,609,609,608,25
20231226,151500,130421245,608,608,608,608,1000
20231226,151400,129813245,609,609,609,609,0
20231226,151300,129813245,609,609,609,609,115
20231226,151200,129743210,610,610,610,610,0
20231226,151100,129743210,610,609,610,609,2
20231226,151000,129741991,608,609,609,607,43
20231226,150900,129715877,609,609,609,609,0
20231226,150800,129715877,609,609,609,609,0
20231226,150700,129715877,609,608,609,608,894
20231226,150600,129171625,609,609,609,609,0
20231226,150500,129171625,609,609,609,609,0
20231226,150400,129171625,609,609,609,609,769
20231226,150300,128703304,609,607,609,606,1756
20231226,150200,127638991,608,608,609,607,802
20231226,150100,127152009,608,608,608,608,0
20231226,150000,127152009,608,608,609,608,225
20231226,145900,127015208,609,609,609,609,3
20231226,145800,127013381,610,609,610,609,2
20231226,145700,127012162,609,610,610,609,5336
20231226,145600,123757208,609,609,609,609,3
20231226,145500,123755381,612,612,612,612,0
20231226,145400,123755381,612,612,612,612,0
20231226,145300,123755381,612,612,612,612,0
20231226,145200,123755381,612,612,612,612,100
20231226,145100,123694181,612,612,612,612,0
20231226,145000,123694181,612,612,612,612,5
20231226,144900,123691121,612,610,612,610,5
20231226,144800,123688063,612,612,612,612,1
20231226,144700,123687451,610,612,612,610,5
20231226,144600,123684397,612,612,612,612,0
20231226,144500,123684397,612,612,612,612,0
20231226,144400,123684397,612,612,612,612,0
20231226,144300,123684397,612,612,612,612,0
20231226,144200,123684397,612,612,612,612,1
20231226,144100,123683785,612,612,612,612,0
20231226,144000,123683785,612,612,612,612,0
20231226,143900,123683785,612,612,612,612,0
20231226,143800,123683785,612,612,612,612,4
20231226,143700,123681337,612,609,612,609,31089
20231226,143600,104718939,607,607,607,607,0
20231226,143500,104718939,607,606,607,606,3001
20231226,143400,102900332,606,608,608,606,1453
20231226,143300,102019230,610,610,610,610,20
20231226,143200,102007030,610,610,610,610,70
20231226,143100,101964330,611,611,611,611,0
20231226,143000,101964330,611,611,611,611,0
20231226,142900,101964330,611,611,611,611,0
20231226,142800,101964330,611,611,611,611,0
20231226,142700,101964330,611,611,611,611,0
20231226,142600,101964330,611,611,611,611,1
20231226,142500,101963719,609,609,609,609,0
20231226,142400,101963719,609,609,609,609,0
20231226,142300,101963719,609,609,609,609,0
20231226,142200,101963719,609,609,609,609,0
20231226,142100,101963719,609,609,609,609,0
20231226,142000,101963719,609,609,609,609,0
20231226,141900,101963719,609,609,609,609,0
20231226,141800,101963719,609,609,609,609,0
20231226,141700,101963719,609,609,609,609,0
20231226,141600,101963719,609,609,609,609,0
20231226,141500,101963719,609,609,609,609,1
20231226,141400,101963110,614,614,614,614,0
20231226,141300,101963110,614,614,614,614,0
20231226,141200,101963110,614,614,614,614,0
20231226,141100,101963110,614,614,614,614,0
20231226,141000,101963110,614,614,614,614,0
20231226,140900,101963110,614,611,614,611,2994
20231226,140800,100133609,611,608,611,608,1501
20231226,140700,99219499,608,608,608,607,5467
20231226,140600,95895605,608,608,608,606,3002
20231226,140500,94076097,610,610,610,610,0
20231226,140400,94076097,610,610,610,610,0
20231226,140300,94076097,610,610,610,607,7001
20231226,140200,89821219,611,611,611,611,1
20231226,140100,89820608,611,611,611,611,2
20231226,140000,89819386,611,611,611,611,14
20231226,135900,89810832,611,611,611,611,2
20231226,135800,89809610,611,611,611,611,23
20231226,135700,89795557,611,611,611,611,14
20231226,135600,89787003,611,611,611,611,1
20231226,135500,89786392,611,611,611,611,0
20231226,135400,89786392,611,611,611,611,4558
20231226,135300,87001454,611,611,611,611,0
20231226,135200,87001454,611,611,611,611,0
20231226,135100,87001454,611,611,611,611,0
20231226,135000,87001454,611,611,611,611,1993
20231226,134900,85783731,611,610,611,610,10
20231226,134800,85777630,610,610,610,610,52
20231226,134700,85745910,611,611,611,611,653
20231226,134600,85346927,611,611,611,611,49
20231226,134500,85316988,611,611,611,611,274
20231226,134400,85149574,611,611,611,611,1640
20231226,134300,84147534,611,610,611,610,3763
20231226,134200,81852103,610,610,610,610,0
20231226,134100,81852103,610,610,610,610,0
20231226,134000,81852103,610,610,610,610,2795
20231226,133900,80147153,610,610,610,610,2
20231226,133800,80145933,610,610,610,610,0
20231226,133700,80145933,610,610,610,610,50
20231226,133600,80115433,611,611,611,611,0
20231226,133500,80115433,611,611,611,611,0
20231226,133400,80115433,611,611,611,611,0
20231226,133300,80115433,611,611,611,611,0
20231226,133200,80115433,611,610,611,606,6000
20231226,133100,76469062,610,610,610,610,0
20231226,133000,76469062,610,612,612,610,2200
20231226,132900,75126562,612,612,612,612,0
20231226,132800,75126562,612,612,612,612,0
20231226,132700,75126562,612,612,612,612,170
20231226,132600,75022522,612,612,612,612,0
20231226,132500,75022522,612,612,612,612,0
20231226,132400,75022522,612,612,612,612,0
20231226,132300,75022522,612,612,612,612,1
20231226,132200,75021910,611,611,611,611,0
20231226,132100,75021910,611,611,611,611,0
20231226,132000,75021910,611,611,611,611,0
20231226,131900,75021910,611,611,611,611,0
20231226,131800,75021910,611,611,611,611,0
20231226,131700,75021910,611,611,611,611,0
20231226,131600,75021910,611,611,611,611,0
20231226,131500,75021910,611,611,611,611,1
20231226,131400,75021299,611,611,611,611,0
20231226,131300,75021299,611,611,611,611,0
20231226,131200,75021299,611,611,611,611,26
20231226,131100,75005413,611,611,611,611,0
20231226,131000,75005413,611,611,611,611,0
20231226,130900,75005413,611,611,611,611,5
20231226,130800,75002358,611,611,611,611,0
20231226,130700,75002358,611,611,611,611,28
20231226,130600,74985250,611,611,611,611,10
20231226,130500,74979140,611,611,611,611,0
20231226,130400,74979140,611,611,611,611,0
20231226,130300,74979140,611,611,611,611,0
20231226,130200,74979140,611,611,611,611,0
20231226,130100,74979140,611,611,611,611,106
20231226,130000,74914374,611,610,611,610,174
20231226,125900,74808198,608,608,608,608,0
20231226,125800,74808198,608,608,608,608,0
20231226,125700,74808198,608,608,608,608,0
20231226,125600,74808198,608,608,608,608,0
20231226,125500,74808198,608,608,608,608,0
20231226,125400,74808198,608,608,608,608,0
20231226,125300,74808198,608,608,608,608,0
20231226,125200,74808198,608,608,608,608,0
20231226,125100,74808198,608,608,608,608,0
20231226,125000,74808198,608,608,608,608,0
20231226,124900,74808198,608,616,616,607,45748
20231226,124800,46968419,617,617,617,617,0
20231226,124700,46968419,617,617,617,617,0
20231226,124600,46968419,617,617,617,617,0
20231226,124500,46968419,617,617,617,617,0
20231226,124400,46968419,617,617,617,617,2
20231226,124300,46967185,617,617,617,617,0
20231226,124200,46967185,617,617,617,617,0
20231226,124100,46967185,617,617,617,617,0
20231226,124000,46967185,617,617,617,617,100
20231226,123900,46905485,617,617,617,617,0
20231226,123800,46905485,617,617,617,617,0
20231226,123700,46905485,617,617,617,617,1
20231226,123600,46904868,617,617,617,617,0
20231226,123500,46904868,617,617,617,617,0
20231226,123400,46904868,617,617,617,617,20
20231226,123300,46892528,617,617,617,617,20
20231226,123200,46880188,617,617,617,617,2
20231226,123100,46878954,617,617,617,617,0
20231226,123000,46878954,617,617,617,617,0
20231226,122900,46878954,617,617,617,617,1
20231226,122800,46878337,616,616,616,616,1
20231226,122700,46877721,615,615,615,615,0
20231226,122600,46877721,615,615,615,615,0
20231226,122500,46877721,615,615,615,615,0
20231226,122400,46877721,615,615,615,615,1
20231226,122300,46877106,614,616,616,614,204
20231226,122200,46751652,619,619,619,619,0
20231226,122100,46751652,619,619,619,619,0
20231226,122000,46751652,619,619,619,619,0
20231226,121900,46751652,619,619,619,619,0
20231226,121800,46751652,619,619,619,619,0
20231226,121700,46751652,619,619,619,619,0
20231226,121600,46751652,619,619,619,619,0
20231226,121500,46751652,619,619,619,619,0
20231226,121400,46751652,619,619,619,619,0
20231226,121300,46751652,619,619,619,619,0
20231226,121200,46751652,619,619,619,619,0
20231226,121100,46751652,619,619,619,619,230
20231226,121000,46609282,619,618,619,618,2
20231226,120900,46608045,618,618,618,618,0
20231226,120800,46608045,618,618,618,618,0
20231226,120700,46608045,618,618,618,618,1
20231226,120600,46607427,618,618,618,618,20
20231226,120500,46595067,618,618,618,618,0
20231226,120400,46595067,618,618,618,618,0
20231226,120300,46595067,618,618,618,618,0
20231226,120200,46595067,618,618,618,618,0
20231226,120100,46595067,618,618,618,618,23
20231226,120000,46580853,618,618,618,618,567
20231226,115900,46230447,618,618,618,618,0
20231226,115800,46230447,618,618,618,618,2
20231226,115700,46229211,618,618,618,618,0
20231226,115600,46229211,618,618,618,618,0
20231226,115500,46229211,618,618,618,618,0
20231226,115400,46229211,618,618,618,618,0
20231226,115300,46229211,618,618,618,618,0
20231226,115200,46229211,618,618,618,618,0
20231226,115100,46229211,618,619,619,614,453
20231226,115000,45951059,618,618,618,618,0
20231226,114900,45951059,618,618,618,613,4202
20231226,114800,43359238,618,618,618,618,0
20231226,114700,43359238,618,618,618,618,0
20231226,114600,43359238,618,618,618,618,10
20231226,114500,43353058,618,618,618,618,5528
20231226,114400,39936754,618,618,618,618,0
20231226,114300,39936754,618,618,618,618,0
20231226,114200,39936754,618,618,618,618,0
20231226,114100,39936754,618,618,618,618,0
20231226,114000,39936754,618,618,618,618,0
20231226,113900,39936754,618,618,618,618,0
20231226,113800,39936754,618,618,618,618,0
20231226,113700,39936754,618,618,618,618,0
20231226,113600,39936754,618,618,618,618,0
20231226,113500,39936754,618,618,618,618,0
20231226,113400,39936754,618,614,618,614,2
20231226,113300,39935522,613,616,616,613,487
20231226,113200,39635806,616,616,616,616,115
20231226,113100,39564966,616,616,616,616,0
20231226,113000,39564966,616,618,618,616,6
20231226,112900,39561266,616,616,616,616,0
20231226,112800,39561266,616,616,616,616,1
20231226,112700,39560650,615,615,615,615,0
20231226,112600,39560650,615,618,618,613,355
20231226,112500,39342476,619,619,619,619,1
20231226,112400,39341857,618,618,618,618,1300
20231226,112300,38538457,618,618,618,618,0
20231226,112200,38538457,618,618,618,618,0
20231226,112100,38538457,618,618,618,618,0
20231226,112000,38538457,618,618,618,618,196
20231226,111900,38417329,618,618,618,618,1
20231226,111800,38416711,618,618,618,618,0
20231226,111700,38416711,618,618,618,618,0
20231226,111600,38416711,618,618,618,618,1
20231226,111500,38416093,618,618,618,618,0
20231226,111400,38416093,618,618,618,618,0
20231226,111300,38416093,618,618,618,618,0
20231226,111200,38416093,618,618,618,618,2
20231226,111100,38414857,618,618,618,618,1
20231226,111000,38414239,618,618,618,618,0
20231226,110900,38414239,618,618,618,618,6
20231226,110800,38410531,618,618,618,618,0
20231226,110700,38410531,618,618,618,618,0
20231226,110600,38410531,618,618,618,618,5
20231226,110500,38407441,618,618,618,618,0
20231226,110400,38407441,618,618,618,618,0
20231226,110300,38407441,618,618,618,618,0
20231226,110200,38407441,618,618,618,618,0
20231226,110100,38407441,618,618,618,618,2
20231226,110000,38406205,617,617,617,617,0
20231226,105900,38406205,617,617,617,617,0
20231226,105800,38406205,617,617,617,617,0
20231226,105700,38406205,617,617,617,617,0
20231226,105600,38406205,617,617,617,617,0
20231226,105500,38406205,617,617,617,617,0
20231226,105400,38406205,617,617,617,617,0
20231226,105300,38406205,617,617,617,617,3
20231226,105200,38404354,617,617,617,617,0
20231226,105100,38404354,617,617,617,617,8
20231226,105000,38399418,619,619,619,619,0
20231226,104900,38399418,619,619,619,619,0
20231226,104800,38399418,619,618,619,618,239
20231226,104700,38251610,618,618,618,618,202
20231226,104600,38126774,618,618,618,618,1
20231226,104500,38126156,617,617,617,617,0
20231226,104400,38126156,617,617,617,617,0
20231226,104300,38126156,617,617,617,617,0
20231226,104200,38126156,617,617,617,617,0
20231226,104100,38126156,617,617,617,617,0
20231226,104000,38126156,617,617,617,617,0
20231226,103900,38126156,617,617,617,617,0
20231226,103800,38126156,617,617,617,617,0
20231226,103700,38126156,617,617,617,617,300
20231226,103600,37941056,618,618,618,618,0
20231226,103500,37941056,618,618,618,618,0
20231226,103400,37941056,618,618,618,618,200
20231226,103300,37817456,618,618,618,618,0
20231226,103200,37817456,618,618,618,618,0
20231226,103100,37817456,618,618,618,618,0
20231226,103000,37817456,618,618,618,618,3
20231226,102900,37815602,617,616,617,616,3461
20231226,102800,35681627,613,613,613,613,0
20231226,102700,35681627,613,613,613,613,0
20231226,102600,35681627,613,613,613,613,30
20231226,102500,35663237,616,616,616,616,21
20231226,102400,35650301,613,613,613,613,0
20231226,102300,35650301,613,613,613,613,0
20231226,102200,35650301,613,613,613,613,0
20231226,102100,35650301,613,613,613,613,0
20231226,102000,35650301,613,616,616,613,101
20231226,101900,35588380,616,616,616,616,0
20231226,101800,35588380,616,616,616,616,0
20231226,101700,35588380,616,614,616,614,1507
20231226,101600,34662578,614,614,614,614,100
20231226,101500,34601178,614,614,614,614,812
20231226,101400,34102610,613,612,613,612,1175
20231226,101300,33383306,612,612,612,612,30
20231226,101200,33364946,612,612,612,612,0
20231226,101100,33364946,612,612,612,612,0
20231226,101000,33364946,612,612,612,612,164
20231226,100900,33264578,612,612,612,612,1
20231226,100800,33263966,611,611,611,611,16
20231226,100700,33254190,611,611,611,611,0
20231226,100600,33254190,611,611,611,611,0
20231226,100500,33254190,611,611,611,611,372
20231226,100400,33026898,612,612,612,612,200
20231226,100300,32904498,612,612,612,612,0
20231226,100200,32904498,612,612,612,612,0
20231226,100100,32904498,612,612,612,612,0
20231226,100000,32904498,612,612,612,612,65
20231226,095900,32864718,612,612,612,612,30
20231226,095800,32846358,612,612,612,612,3
20231226,095700,32844522,612,612,612,612,1
20231226,095600,32843910,610,610,610,610,0
20231226,095500,32843910,610,610,610,610,18
20231226,095400,32832930,610,610,610,610,0
20231226,095300,32832930,610,611,611,610,200
20231226,095200,32710917,612,612,612,612,0
20231226,095100,32710917,612,612,612,612,1
20231226,095000,32710305,612,610,612,610,111
20231226,094900,32642395,612,612,612,612,0
20231226,094800,32642395,612,612,612,612,390
20231226,094700,32403715,612,612,612,612,318
20231226,094600,32209099,613,613,613,613,0
20231226,094500,32209099,613,613,613,613,0
20231226,094400,32209099,613,613,613,613,160
20231226,094300,32111019,613,613,613,613,10
20231226,094200,32104889,613,613,613,613,32
20231226,094100,32085273,614,611,614,608,11153
20231226,094000,25290644,610,610,610,610,0
20231226,093900,25290644,610,610,610,610,0
20231226,093800,25290644,610,610,610,610,0
20231226,093700,25290644,610,610,610,610,2
20231226,093600,25289424,610,613,613,610,3500
20231226,093500,23148643,615,615,615,615,1
20231226,093400,23148028,615,615,615,613,201
20231226,093300,23024613,613,614,614,613,110
20231226,093200,22957182,616,616,616,616,0
20231226,093100,22957182,616,616,616,616,0
20231226,093000,22957182,616,616,616,616,1
20231226,092900,22956566,616,616,616,616,0
20231226,092800,22956566,616,615,616,615,2
20231226,092700,22955335,616,616,616,616,2
20231226,092600,22954103,616,616,616,616,0
20231226,092500,22954103,616,616,616,616,4
20231226,092400,22951639,616,616,616,616,6
20231226,092300,22947943,617,618,618,610,5856
20231226,092200,19361762,618,618,618,618,28
20231226,092100,19344458,617,619,619,617,2646
20231226,092000,17711794,619,619,619,619,12
20231226,091900,17704366,618,617,619,617,33
20231226,091800,17683998,618,619,620,618,115
20231226,091700,17612925,620,623,623,619,3020
20231226,091600,15741509,621,620,623,620,906
20231226,091500,15178580,620,620,620,620,0
20231226,091400,15178580,620,622,622,620,88
20231226,091300,15123955,622,622,622,621,20023
20231226,091200,2689599,623,623,623,623,6
20231226,091100,2685861,625,625,625,625,0
20231226,091000,2685861,625,625,625,625,0
20231226,090900,2685861,625,625,625,625,0
20231226,090800,2685861,625,625,625,625,0
20231226,090700,2685861,625,625,625,625,0
20231226,090600,2685861,625,625,625,620,2347
20231226,090500,1228971,625,622,625,621,171
20231226,090400,1122622,623,628,628,623,234
20231226,090300,976680,629,629,629,629,0
20231226,090200,976680,629,629,629,629,0
20231226,090100,976680,629,627,629,627,1000
20231226,090000,349010,629,621,629,621,562