KissMeData/044180/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,192500,112999730,705,705,705,705,3975
20240102,192400,112999730,705,705,705,705,0
20240102,192300,112999730,705,705,705,705,0
20240102,192200,112999730,705,705,705,705,0
20240102,192100,112999730,705,705,705,705,0
20240102,192000,112999730,705,705,705,705,0
20240102,191900,112999730,705,705,705,705,0
20240102,191800,112999730,705,705,705,705,0
20240102,191700,112999730,705,705,705,705,0
20240102,191600,112999730,705,705,705,705,0
20240102,191500,112999730,705,705,705,705,0
20240102,191400,112999730,705,705,705,705,0
20240102,191300,112999730,705,705,705,705,0
20240102,191200,112999730,705,705,705,705,0
20240102,191100,112999730,705,705,705,705,0
20240102,191000,112999730,705,705,705,705,0
20240102,190900,112999730,705,705,705,705,0
20240102,190800,112999730,705,705,705,705,0
20240102,190700,112999730,705,705,705,705,0
20240102,190600,112999730,705,705,705,705,0
20240102,190500,112999730,705,705,705,705,0
20240102,190400,112999730,705,705,705,705,0
20240102,190300,112999730,705,705,705,705,0
20240102,190200,112999730,705,705,705,705,0
20240102,190100,112999730,705,705,705,705,0
20240102,190000,112999730,705,705,705,705,0
20240102,185900,112999730,705,705,705,705,0
20240102,185800,112999730,705,705,705,705,0
20240102,185700,112999730,705,705,705,705,0
20240102,185600,112999730,705,705,705,705,0
20240102,185500,112999730,705,705,705,705,3975
20240102,185400,112999730,705,705,705,705,0
20240102,185300,112999730,705,705,705,705,0
20240102,185200,112999730,705,705,705,705,0
20240102,185100,112999730,705,705,705,705,0
20240102,185000,112999730,705,705,705,705,0
20240102,184900,112999730,705,705,705,705,0
20240102,184800,112999730,705,705,705,705,0
20240102,184700,112999730,705,705,705,705,0
20240102,184600,112999730,705,705,705,705,0
20240102,184500,112999730,705,705,705,705,0
20240102,184400,112999730,705,705,705,705,0
20240102,184300,112999730,705,705,705,705,0
20240102,184200,112999730,705,705,705,705,0
20240102,184100,112999730,705,705,705,705,0
20240102,184000,112999730,705,705,705,705,0
20240102,183900,112999730,705,705,705,705,0
20240102,183800,112999730,705,705,705,705,0
20240102,183700,112999730,705,705,705,705,0
20240102,183600,112999730,705,705,705,705,0
20240102,183500,112999730,705,705,705,705,0
20240102,183400,112999730,705,705,705,705,0
20240102,183300,112999730,705,705,705,705,0
20240102,183200,112999730,705,705,705,705,0
20240102,183100,112999730,705,705,705,705,0
20240102,183000,112999730,705,705,705,705,0
20240102,182900,112999730,705,705,705,705,0
20240102,182800,112999730,705,705,705,705,0
20240102,182700,112999730,705,705,705,705,0
20240102,182600,112999730,705,705,705,705,0
20240102,182500,112999730,705,705,705,705,3975
20240102,182400,112999730,705,705,705,705,0
20240102,182300,112999730,705,705,705,705,0
20240102,182200,112999730,705,705,705,705,0
20240102,182100,112999730,705,705,705,705,0
20240102,182000,112999730,705,705,705,705,0
20240102,181900,112999730,705,705,705,705,0
20240102,181800,112999730,705,705,705,705,0
20240102,181700,112999730,705,705,705,705,0
20240102,181600,112999730,705,705,705,705,0
20240102,181500,112999730,705,705,705,705,0
20240102,181400,112999730,705,705,705,705,0
20240102,181300,112999730,705,705,705,705,0
20240102,181200,112999730,705,705,705,705,0
20240102,181100,112999730,705,705,705,705,0
20240102,181000,112999730,705,705,705,705,0
20240102,180900,112999730,705,705,705,705,0
20240102,180800,112999730,705,705,705,705,0
20240102,180700,112999730,705,705,705,705,0
20240102,180600,112999730,705,705,705,705,0
20240102,180500,112999730,705,705,705,705,0
20240102,180400,112999730,705,705,705,705,0
20240102,180300,112999730,705,705,705,705,0
20240102,180200,112999730,705,705,705,705,0
20240102,180100,112999730,705,705,705,705,0
20240102,180000,112999730,705,705,705,705,0
20240102,175900,112999730,705,705,705,705,0
20240102,175800,112999730,705,705,705,705,0
20240102,175700,112999730,705,705,705,705,0
20240102,175600,112999730,705,705,705,705,0
20240102,175500,112999730,705,705,705,705,3975
20240102,175400,112999730,705,705,705,705,0
20240102,175300,112999730,705,705,705,705,0
20240102,175200,112999730,705,705,705,705,0
20240102,175100,112999730,705,705,705,705,0
20240102,175000,112999730,705,705,705,705,0
20240102,174900,112999730,705,705,705,705,0
20240102,174800,112999730,705,705,705,705,0
20240102,174700,112999730,705,705,705,705,0
20240102,174600,112999730,705,705,705,705,0
20240102,174500,112999730,705,705,705,705,0
20240102,174400,112999730,705,705,705,705,0
20240102,174300,112999730,705,705,705,705,0
20240102,174200,112999730,705,705,705,705,0
20240102,174100,112999730,705,705,705,705,0
20240102,174000,112999730,705,705,705,705,0
20240102,173900,112999730,705,705,705,705,0
20240102,173800,112999730,705,705,705,705,0
20240102,173700,112999730,705,705,705,705,0
20240102,173600,112999730,705,705,705,705,0
20240102,173500,112999730,705,705,705,705,0
20240102,173400,112999730,705,705,705,705,0
20240102,173300,112999730,705,705,705,705,0
20240102,173200,112999730,705,705,705,705,0
20240102,173100,112999730,705,705,705,705,0
20240102,173000,112999730,705,705,705,705,0
20240102,172900,112999730,705,705,705,705,0
20240102,172800,112999730,705,705,705,705,0
20240102,172700,112999730,705,705,705,705,0
20240102,172600,112999730,705,705,705,705,0
20240102,172500,112999730,705,705,705,705,3975
20240102,172400,112999730,705,705,705,705,0
20240102,172300,112999730,705,705,705,705,0
20240102,172200,112999730,705,705,705,705,0
20240102,172100,112999730,705,705,705,705,0
20240102,172000,112999730,705,705,705,705,0
20240102,171900,112999730,705,705,705,705,0
20240102,171800,112999730,705,705,705,705,0
20240102,171700,112999730,705,705,705,705,0
20240102,171600,112999730,705,705,705,705,0
20240102,171500,112999730,705,705,705,705,0
20240102,171400,112999730,705,705,705,705,0
20240102,171300,112999730,705,705,705,705,0
20240102,171200,112999730,705,705,705,705,0
20240102,171100,112999730,705,705,705,705,0
20240102,171000,112999730,705,705,705,705,0
20240102,170900,112999730,705,705,705,705,0
20240102,170800,112999730,705,705,705,705,0
20240102,170700,112999730,705,705,705,705,0
20240102,170600,112999730,705,705,705,705,0
20240102,170500,112999730,705,705,705,705,0
20240102,170400,112999730,705,705,705,705,0
20240102,170300,112999730,705,705,705,705,0
20240102,170200,112999730,705,705,705,705,0
20240102,170100,112999730,705,705,705,705,0
20240102,170000,112999730,705,705,705,705,0
20240102,165900,112999730,705,705,705,705,0
20240102,165800,112999730,705,705,705,705,0
20240102,165700,112999730,705,705,705,705,0
20240102,165600,112999730,705,705,705,705,0
20240102,165500,112999730,705,705,705,705,3975
20240102,165400,112999730,705,705,705,705,0
20240102,165300,112999730,705,705,705,705,0
20240102,165200,112999730,705,705,705,705,0
20240102,165100,112999730,705,705,705,705,0
20240102,165000,112999730,705,705,705,705,0
20240102,164900,112999730,705,705,705,705,0
20240102,164800,112999730,705,705,705,705,0
20240102,164700,112999730,705,705,705,705,0
20240102,164600,112999730,705,705,705,705,0
20240102,164500,112999730,705,705,705,705,0
20240102,164400,112999730,705,705,705,705,0
20240102,164300,112999730,705,705,705,705,0
20240102,164200,112999730,705,705,705,705,0
20240102,164100,112999730,705,705,705,705,0
20240102,164000,112999730,705,705,705,705,0
20240102,163900,112999730,705,705,705,705,0
20240102,163800,112999730,705,705,705,705,0
20240102,163700,112999730,705,705,705,705,0
20240102,163600,112999730,705,705,705,705,0
20240102,163500,112999730,705,705,705,705,0
20240102,163400,112999730,705,705,705,705,0
20240102,163300,112999730,705,705,705,705,0
20240102,163200,112999730,705,705,705,705,0
20240102,163100,112999730,705,705,705,705,0
20240102,163000,112999730,705,705,705,705,0
20240102,162900,112999730,705,705,705,705,0
20240102,162800,112999730,705,705,705,705,0
20240102,162700,112999730,705,705,705,705,0
20240102,162600,112999730,705,705,705,705,0
20240102,162500,112999730,705,705,705,705,3975
20240102,162400,112999730,705,705,705,705,0
20240102,162300,112999730,705,705,705,705,0
20240102,162200,112999730,705,705,705,705,0
20240102,162100,112999730,705,705,705,705,0
20240102,162000,112999730,705,705,705,705,0
20240102,161900,112999730,705,705,705,705,0
20240102,161800,112999730,705,705,705,705,0
20240102,161700,112999730,705,705,705,705,0
20240102,161600,112999730,705,705,705,705,0
20240102,161500,112999730,705,705,705,705,0
20240102,161400,112999730,705,705,705,705,0
20240102,161300,112999730,705,705,705,705,0
20240102,161200,112999730,705,705,705,705,0
20240102,161100,112999730,705,705,705,705,0
20240102,161000,112999730,705,705,705,705,0
20240102,160900,112999730,705,705,705,705,0
20240102,160800,112999730,705,705,705,705,0
20240102,160700,112999730,705,705,705,705,0
20240102,160600,112999730,705,705,705,705,0
20240102,160500,112999730,705,705,705,705,0
20240102,160400,112999730,705,705,705,705,0
20240102,160300,112999730,705,705,705,705,0
20240102,160200,112999730,705,705,705,705,0
20240102,160100,112999730,705,705,705,705,0
20240102,160000,112999730,705,705,705,705,0
20240102,155900,112999730,705,705,705,705,0
20240102,155800,112999730,705,705,705,705,0
20240102,155700,112999730,705,705,705,705,0
20240102,155600,112999730,705,705,705,705,0
20240102,155500,112999730,705,705,705,705,3975
20240102,155400,112999730,705,705,705,705,0
20240102,155300,112999730,705,705,705,705,0
20240102,155200,112999730,705,705,705,705,0
20240102,155100,112999730,705,705,705,705,0
20240102,155000,112999730,705,705,705,705,0
20240102,154900,112999730,705,705,705,705,0
20240102,154800,112999730,705,705,705,705,0
20240102,154700,112999730,705,705,705,705,0
20240102,154600,112999730,705,705,705,705,0
20240102,154500,112999730,705,705,705,705,0
20240102,154400,112999730,705,705,705,705,0
20240102,154300,112999730,705,705,705,705,0
20240102,154200,112999730,705,705,705,705,0
20240102,154100,112999730,705,705,705,705,0
20240102,154000,112999730,705,705,705,705,0
20240102,153900,112999730,705,705,705,705,0
20240102,153800,112999730,705,705,705,705,0
20240102,153700,112999730,705,705,705,705,0
20240102,153600,112999730,705,705,705,705,0
20240102,153500,112999730,705,705,705,705,0
20240102,153400,112999730,705,705,705,705,0
20240102,153300,112999730,705,705,705,705,0
20240102,153200,112999730,705,705,705,705,0
20240102,153100,112999730,705,705,705,705,0
20240102,153000,112999730,705,705,705,705,3975
20240102,152900,110197355,700,700,700,700,0
20240102,152800,110197355,700,700,700,700,0
20240102,152700,110197355,700,700,700,700,0
20240102,152600,110197355,700,700,700,700,0
20240102,152500,110197355,700,700,700,700,0
20240102,152400,110197355,700,700,700,700,0
20240102,152300,110197355,700,700,700,700,0
20240102,152200,110197355,700,700,700,700,0
20240102,152100,110197355,700,700,700,700,0
20240102,152000,110197355,700,700,700,700,0
20240102,151900,110197355,700,700,700,700,116
20240102,151800,110116155,700,700,700,700,0
20240102,151700,110116155,700,700,700,700,1
20240102,151600,110115455,700,700,700,700,0
20240102,151500,110115455,700,700,700,700,0
20240102,151400,110115455,700,700,700,700,0
20240102,151300,110115455,700,700,700,700,0
20240102,151200,110115455,700,700,700,700,0
20240102,151100,110115455,700,700,700,700,0
20240102,151000,110115455,700,700,700,700,2
20240102,150900,110114055,705,700,705,700,357
20240102,150800,109863357,705,705,705,705,0
20240102,150700,109863357,705,705,705,705,0
20240102,150600,109863357,705,705,705,705,0
20240102,150500,109863357,705,700,705,700,352
20240102,150400,109615207,704,704,704,704,0
20240102,150300,109615207,704,704,704,704,0
20240102,150200,109615207,704,704,704,704,0
20240102,150100,109615207,704,704,704,704,0
20240102,150000,109615207,704,704,704,704,0
20240102,145900,109615207,704,704,704,704,3
20240102,145800,109613095,704,704,704,704,1
20240102,145700,109612391,704,704,704,704,1543
20240102,145600,108526119,704,704,704,704,0
20240102,145500,108526119,704,702,704,702,200
20240102,145400,108385367,702,702,702,702,0
20240102,145300,108385367,702,702,702,702,0
20240102,145200,108385367,702,702,702,702,0
20240102,145100,108385367,702,702,702,702,0
20240102,145000,108385367,702,702,702,702,0
20240102,144900,108385367,702,702,702,702,0
20240102,144800,108385367,702,702,702,702,0
20240102,144700,108385367,702,702,702,702,0
20240102,144600,108385367,702,702,702,702,0
20240102,144500,108385367,702,702,702,702,0
20240102,144400,108385367,702,702,702,702,0
20240102,144300,108385367,702,702,702,702,10
20240102,144200,108378347,694,694,694,694,0
20240102,144100,108378347,694,694,694,694,0
20240102,144000,108378347,694,694,694,694,0
20240102,143900,108378347,694,694,694,694,0
20240102,143800,108378347,694,694,694,694,0
20240102,143700,108378347,694,694,694,694,0
20240102,143600,108378347,694,694,694,694,0
20240102,143500,108378347,694,694,694,694,0
20240102,143400,108378347,694,694,694,694,0
20240102,143300,108378347,694,694,694,694,0
20240102,143200,108378347,694,694,694,694,0
20240102,143100,108378347,694,696,696,694,1485
20240102,143000,107345976,703,702,703,702,633
20240102,142900,106901497,706,706,706,706,0
20240102,142800,106901497,706,699,706,699,2360
20240102,142700,105240956,699,699,699,699,0
20240102,142600,105240956,699,699,699,699,112
20240102,142500,105162668,694,694,694,694,73
20240102,142400,105112006,695,697,697,695,208
20240102,142300,104967120,699,699,699,699,0
20240102,142200,104967120,699,699,699,699,132
20240102,142100,104874852,694,694,694,694,0
20240102,142000,104874852,694,694,694,694,0
20240102,141900,104874852,694,694,694,694,0
20240102,141800,104874852,694,694,694,694,0
20240102,141700,104874852,694,694,694,694,0
20240102,141600,104874852,694,694,694,694,0
20240102,141500,104874852,694,694,694,694,157
20240102,141400,104765894,699,699,699,699,0
20240102,141300,104765894,699,699,699,699,1
20240102,141200,104765195,699,699,699,699,0
20240102,141100,104765195,699,699,699,699,0
20240102,141000,104765195,699,699,699,699,3001
20240102,140900,102667496,694,694,694,694,802
20240102,140800,102110908,693,693,693,693,0
20240102,140700,102110908,693,693,693,693,0
20240102,140600,102110908,693,693,693,693,0
20240102,140500,102110908,693,693,693,693,0
20240102,140400,102110908,693,693,693,693,0
20240102,140300,102110908,693,693,693,693,0
20240102,140200,102110908,693,693,693,693,2
20240102,140100,102109522,694,694,694,694,23
20240102,140000,102093560,693,693,693,693,0
20240102,135900,102093560,693,693,693,693,1
20240102,135800,102092867,694,694,694,694,0
20240102,135700,102092867,694,694,694,694,0
20240102,135600,102092867,694,694,694,694,25
20240102,135500,102075517,690,690,690,690,0
20240102,135400,102075517,690,690,690,690,0
20240102,135300,102075517,690,690,690,690,0
20240102,135200,102075517,690,690,690,690,0
20240102,135100,102075517,690,690,690,690,0
20240102,135000,102075517,690,690,690,690,0
20240102,134900,102075517,690,690,690,690,0
20240102,134800,102075517,690,690,690,690,0
20240102,134700,102075517,690,690,690,690,0
20240102,134600,102075517,690,690,690,690,0
20240102,134500,102075517,690,690,690,690,0
20240102,134400,102075517,690,690,690,690,0
20240102,134300,102075517,690,690,690,690,0
20240102,134200,102075517,690,690,690,690,0
20240102,134100,102075517,690,690,690,690,0
20240102,134000,102075517,690,690,690,690,0
20240102,133900,102075517,690,690,690,690,0
20240102,133800,102075517,690,690,690,690,0
20240102,133700,102075517,690,690,690,690,0
20240102,133600,102075517,690,690,690,690,0
20240102,133500,102075517,690,690,690,690,0
20240102,133400,102075517,690,690,690,690,0
20240102,133300,102075517,690,690,690,690,0
20240102,133200,102075517,690,694,694,690,1223
20240102,133100,101230984,690,690,690,690,0
20240102,133000,101230984,690,690,690,690,0
20240102,132900,101230984,690,690,690,690,0
20240102,132800,101230984,690,693,694,690,1469
20240102,132700,100212418,693,693,693,693,0
20240102,132600,100212418,693,693,693,693,0
20240102,132500,100212418,693,693,693,693,57
20240102,132400,100172917,690,690,690,690,0
20240102,132300,100172917,690,690,690,690,0
20240102,132200,100172917,690,690,690,690,0
20240102,132100,100172917,690,690,690,690,939
20240102,132000,99525007,692,692,692,692,0
20240102,131900,99525007,692,692,692,692,0
20240102,131800,99525007,692,692,692,692,0
20240102,131700,99525007,692,692,692,692,867
20240102,131600,98925043,692,692,692,692,0
20240102,131500,98925043,692,692,692,692,0
20240102,131400,98925043,692,692,692,692,0
20240102,131300,98925043,692,692,692,692,0
20240102,131200,98925043,692,692,692,692,1
20240102,131100,98924351,692,692,692,692,331
20240102,131000,98695299,694,694,694,694,0
20240102,130900,98695299,694,694,694,694,725
20240102,130800,98192149,694,694,694,694,0
20240102,130700,98192149,694,694,694,694,297
20240102,130600,97986031,691,691,691,691,0
20240102,130500,97986031,691,690,691,690,3399
20240102,130400,95640550,688,688,688,688,0
20240102,130300,95640550,688,690,690,688,309
20240102,130200,95427358,690,690,690,690,0
20240102,130100,95427358,690,690,690,690,85
20240102,130000,95368708,688,688,688,688,0
20240102,125900,95368708,688,688,688,688,0
20240102,125800,95368708,688,688,688,688,0
20240102,125700,95368708,688,688,688,688,0
20240102,125600,95368708,688,688,688,688,0
20240102,125500,95368708,688,689,689,688,11188
20240102,125400,87670399,690,690,690,690,352
20240102,125300,87427519,690,690,690,690,0
20240102,125200,87427519,690,690,690,690,0
20240102,125100,87427519,690,690,690,690,373
20240102,125000,87170149,690,690,690,690,0
20240102,124900,87170149,690,690,690,690,0
20240102,124800,87170149,690,690,690,690,0
20240102,124700,87170149,690,690,690,690,0
20240102,124600,87170149,690,690,690,690,97
20240102,124500,87103219,690,690,690,690,0
20240102,124400,87103219,690,690,690,690,0
20240102,124300,87103219,690,690,690,690,0
20240102,124200,87103219,690,690,690,690,0
20240102,124100,87103219,690,690,690,690,0
20240102,124000,87103219,690,690,690,690,0
20240102,123900,87103219,690,690,690,690,1081
20240102,123800,86357329,690,690,690,690,0
20240102,123700,86357329,690,690,690,690,0
20240102,123600,86357329,690,690,690,690,0
20240102,123500,86357329,690,690,690,690,0
20240102,123400,86357329,690,690,690,690,0
20240102,123300,86357329,690,690,690,690,0
20240102,123200,86357329,690,692,692,690,4023
20240102,123100,83580089,692,692,692,692,0
20240102,123000,83580089,692,692,692,692,28
20240102,122900,83560713,693,693,693,693,2
20240102,122800,83559327,693,693,693,693,0
20240102,122700,83559327,693,693,693,693,113
20240102,122600,83481018,693,693,693,693,585
20240102,122500,83075613,693,693,693,693,634
20240102,122400,82636251,693,693,693,693,2585
20240102,122300,80844846,693,693,693,693,240
20240102,122200,80678526,693,690,693,690,8021
20240102,122100,75142836,690,690,690,690,150
20240102,122000,75039336,690,690,690,690,58
20240102,121900,74999316,690,690,690,690,60
20240102,121800,74957916,690,690,690,690,100
20240102,121700,74888916,690,690,690,690,0
20240102,121600,74888916,690,690,690,690,30
20240102,121500,74868216,690,690,690,690,90
20240102,121400,74806116,690,690,690,690,0
20240102,121300,74806116,690,690,690,690,145
20240102,121200,74706066,689,689,689,689,0
20240102,121100,74706066,689,689,689,689,638
20240102,121000,74266484,690,690,690,690,0
20240102,120900,74266484,690,690,690,690,0
20240102,120800,74266484,690,690,690,690,640
20240102,120700,73824884,688,688,688,688,0
20240102,120600,73824884,688,688,688,688,557
20240102,120500,73441668,688,688,688,688,224
20240102,120400,73287556,688,688,688,688,1418
20240102,120300,72311972,687,687,687,687,0
20240102,120200,72311972,687,687,687,687,4
20240102,120100,72309224,688,688,688,688,38
20240102,120000,72283080,688,688,688,688,105
20240102,115900,72210840,688,688,688,688,1379
20240102,115800,71262088,688,688,688,688,1279
20240102,115700,70382136,688,688,688,688,0
20240102,115600,70382136,688,688,688,688,0
20240102,115500,70382136,688,688,688,688,0
20240102,115400,70382136,688,688,688,688,0
20240102,115300,70382136,688,688,688,688,0
20240102,115200,70382136,688,688,688,688,0
20240102,115100,70382136,688,689,689,688,3149
20240102,115000,68215466,688,688,688,688,0
20240102,114900,68215466,688,688,688,688,0
20240102,114800,68215466,688,688,688,688,0
20240102,114700,68215466,688,688,688,688,0
20240102,114600,68215466,688,688,688,688,0
20240102,114500,68215466,688,688,688,688,0
20240102,114400,68215466,688,688,688,688,0
20240102,114300,68215466,688,688,688,688,0
20240102,114200,68215466,688,688,688,688,0
20240102,114100,68215466,688,688,688,687,6790
20240102,114000,63547822,688,688,688,688,0
20240102,113900,63547822,688,688,688,688,290
20240102,113800,63348302,687,687,687,687,0
20240102,113700,63348302,687,687,687,687,619
20240102,113600,62923049,688,688,688,688,0
20240102,113500,62923049,688,688,688,688,1
20240102,113400,62922361,688,688,688,688,0
20240102,113300,62922361,688,689,689,688,244
20240102,113200,62754471,690,690,690,690,4079
20240102,113100,59939961,691,692,692,691,1969
20240102,113000,58579042,693,692,693,692,41
20240102,112900,58550664,693,693,693,693,0
20240102,112800,58550664,693,693,693,693,1363
20240102,112700,57606105,693,694,694,693,2493
20240102,112600,55878449,694,694,694,694,0
20240102,112500,55878449,694,694,694,694,9
20240102,112400,55872203,694,694,694,694,0
20240102,112300,55872203,694,694,694,694,1
20240102,112200,55871509,694,694,694,694,534
20240102,112100,55500913,694,694,694,694,718
20240102,112000,55002621,694,694,694,694,0
20240102,111900,55002621,694,694,694,694,0
20240102,111800,55002621,694,694,694,694,3817
20240102,111700,52353623,695,695,695,695,0
20240102,111600,52353623,695,695,695,695,2406
20240102,111500,50681453,696,696,696,696,343
20240102,111400,50442725,696,696,696,696,0
20240102,111300,50442725,696,696,696,696,494
20240102,111200,50098901,695,695,696,695,5150
20240102,111100,46519438,695,696,696,695,610
20240102,111000,46095388,695,696,696,695,1400
20240102,110900,45121847,696,696,696,696,0
20240102,110800,45121847,696,696,696,696,0
20240102,110700,45121847,696,696,696,696,0
20240102,110600,45121847,696,696,696,696,0
20240102,110500,45121847,696,696,696,696,0
20240102,110400,45121847,696,696,696,696,0
20240102,110300,45121847,696,696,696,696,0
20240102,110200,45121847,696,696,696,696,3300
20240102,110100,42825047,696,696,696,696,0
20240102,110000,42825047,696,696,696,696,0
20240102,105900,42825047,696,696,696,696,0
20240102,105800,42825047,696,696,696,696,0
20240102,105700,42825047,696,697,697,696,428
20240102,105600,42527158,699,699,699,699,0
20240102,105500,42527158,699,699,699,699,429
20240102,105400,42227287,699,695,699,695,1885
20240102,105300,40916872,695,695,695,695,0
20240102,105200,40916872,695,696,696,695,2888
20240102,105100,38907077,696,696,696,696,7680
20240102,105000,33561797,696,696,696,696,55
20240102,104900,33523517,696,697,697,696,1685
20240102,104800,32350746,697,697,697,697,73
20240102,104700,32299865,697,697,697,697,0
20240102,104600,32299865,697,697,697,697,1
20240102,104500,32299168,697,697,697,697,200
20240102,104400,32159768,697,697,697,697,0
20240102,104300,32159768,697,697,697,697,1129
20240102,104200,31372855,697,698,698,697,1090
20240102,104100,30612219,698,698,698,698,449
20240102,104000,30298817,697,697,697,697,50
20240102,103900,30263967,698,697,698,697,23
20240102,103800,30247916,698,698,698,698,247
20240102,103700,30075510,698,698,698,698,0
20240102,103600,30075510,698,698,698,698,0
20240102,103500,30075510,698,698,698,698,500
20240102,103400,29726510,699,699,699,699,836
20240102,103300,29142146,699,699,699,699,0
20240102,103200,29142146,699,701,701,699,583
20240102,103100,28734623,699,699,699,699,1100
20240102,103000,27965723,699,699,699,699,0
20240102,102900,27965723,699,699,699,699,0
20240102,102800,27965723,699,699,699,699,0
20240102,102700,27965723,699,699,699,699,0
20240102,102600,27965723,699,699,699,699,50
20240102,102500,27930773,699,700,700,699,161
20240102,102400,27818233,701,701,701,701,285
20240102,102300,27618448,701,701,701,701,0
20240102,102200,27618448,701,701,701,701,0
20240102,102100,27618448,701,701,701,701,6
20240102,102000,27614242,701,700,701,700,2152
20240102,101900,26106753,700,700,700,700,0
20240102,101800,26106753,700,698,700,696,3262
20240102,101700,23832702,699,700,700,699,723
20240102,101600,23327078,701,701,701,701,100
20240102,101500,23256978,701,703,703,700,435
20240102,101400,22952226,703,703,703,703,6
20240102,101300,22948008,703,703,703,703,0
20240102,101200,22948008,703,703,705,703,828
20240102,101100,22364852,708,708,708,708,0
20240102,101000,22364852,708,708,708,707,298
20240102,100900,22153923,708,708,708,708,0
20240102,100800,22153923,708,708,708,708,434
20240102,100700,21846651,709,709,709,709,0
20240102,100600,21846651,709,710,710,709,3886
20240102,100500,19091388,711,711,711,711,159
20240102,100400,18978339,709,709,709,709,0
20240102,100300,18978339,709,709,709,709,1371
20240102,100200,18006300,709,709,709,709,731
20240102,100100,17488021,712,711,712,711,532
20240102,100000,17109238,709,708,709,708,24154