KissMeData/008600/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,185000,517224068,662,662,662,662,3361
20240102,184900,517224068,662,662,662,662,0
20240102,184800,517224068,662,662,662,662,0
20240102,184700,517224068,662,662,662,662,0
20240102,184600,517224068,662,662,662,662,0
20240102,184500,517224068,662,662,662,662,0
20240102,184400,517224068,662,662,662,662,0
20240102,184300,517224068,662,662,662,662,0
20240102,184200,517224068,662,662,662,662,0
20240102,184100,517224068,662,662,662,662,0
20240102,184000,517224068,662,662,662,662,0
20240102,183900,517224068,662,662,662,662,0
20240102,183800,517224068,662,662,662,662,0
20240102,183700,517224068,662,662,662,662,0
20240102,183600,517224068,662,662,662,662,0
20240102,183500,517224068,662,662,662,662,0
20240102,183400,517224068,662,662,662,662,0
20240102,183300,517224068,662,662,662,662,0
20240102,183200,517224068,662,662,662,662,0
20240102,183100,517224068,662,662,662,662,0
20240102,183000,517224068,662,662,662,662,0
20240102,182900,517224068,662,662,662,662,0
20240102,182800,517224068,662,662,662,662,0
20240102,182700,517224068,662,662,662,662,0
20240102,182600,517224068,662,662,662,662,0
20240102,182500,517224068,662,662,662,662,0
20240102,182400,517224068,662,662,662,662,0
20240102,182300,517224068,662,662,662,662,0
20240102,182200,517224068,662,662,662,662,0
20240102,182100,517224068,662,662,662,662,0
20240102,182000,517224068,662,662,662,662,3361
20240102,181900,517224068,662,662,662,662,0
20240102,181800,517224068,662,662,662,662,0
20240102,181700,517224068,662,662,662,662,0
20240102,181600,517224068,662,662,662,662,0
20240102,181500,517224068,662,662,662,662,0
20240102,181400,517224068,662,662,662,662,0
20240102,181300,517224068,662,662,662,662,0
20240102,181200,517224068,662,662,662,662,0
20240102,181100,517224068,662,662,662,662,0
20240102,181000,517224068,662,662,662,662,0
20240102,180900,517224068,662,662,662,662,0
20240102,180800,517224068,662,662,662,662,0
20240102,180700,517224068,662,662,662,662,0
20240102,180600,517224068,662,662,662,662,0
20240102,180500,517224068,662,662,662,662,0
20240102,180400,517224068,662,662,662,662,0
20240102,180300,517224068,662,662,662,662,0
20240102,180200,517224068,662,662,662,662,0
20240102,180100,517224068,662,662,662,662,0
20240102,180000,517224068,662,662,662,662,0
20240102,175900,517224068,662,662,662,662,0
20240102,175800,517224068,662,662,662,662,0
20240102,175700,517224068,662,662,662,662,0
20240102,175600,517224068,662,662,662,662,0
20240102,175500,517224068,662,662,662,662,0
20240102,175400,517224068,662,662,662,662,0
20240102,175300,517224068,662,662,662,662,0
20240102,175200,517224068,662,662,662,662,0
20240102,175100,517224068,662,662,662,662,0
20240102,175000,517224068,662,662,662,662,3361
20240102,174900,517224068,662,662,662,662,0
20240102,174800,517224068,662,662,662,662,0
20240102,174700,517224068,662,662,662,662,0
20240102,174600,517224068,662,662,662,662,0
20240102,174500,517224068,662,662,662,662,0
20240102,174400,517224068,662,662,662,662,0
20240102,174300,517224068,662,662,662,662,0
20240102,174200,517224068,662,662,662,662,0
20240102,174100,517224068,662,662,662,662,0
20240102,174000,517224068,662,662,662,662,0
20240102,173900,517224068,662,662,662,662,0
20240102,173800,517224068,662,662,662,662,0
20240102,173700,517224068,662,662,662,662,0
20240102,173600,517224068,662,662,662,662,0
20240102,173500,517224068,662,662,662,662,0
20240102,173400,517224068,662,662,662,662,0
20240102,173300,517224068,662,662,662,662,0
20240102,173200,517224068,662,662,662,662,0
20240102,173100,517224068,662,662,662,662,0
20240102,173000,517224068,662,662,662,662,0
20240102,172900,517224068,662,662,662,662,0
20240102,172800,517224068,662,662,662,662,0
20240102,172700,517224068,662,662,662,662,0
20240102,172600,517224068,662,662,662,662,0
20240102,172500,517224068,662,662,662,662,0
20240102,172400,517224068,662,662,662,662,0
20240102,172300,517224068,662,662,662,662,0
20240102,172200,517224068,662,662,662,662,0
20240102,172100,517224068,662,662,662,662,0
20240102,172000,517224068,662,662,662,662,3361
20240102,171900,517224068,662,662,662,662,0
20240102,171800,517224068,662,662,662,662,0
20240102,171700,517224068,662,662,662,662,0
20240102,171600,517224068,662,662,662,662,0
20240102,171500,517224068,662,662,662,662,0
20240102,171400,517224068,662,662,662,662,0
20240102,171300,517224068,662,662,662,662,0
20240102,171200,517224068,662,662,662,662,0
20240102,171100,517224068,662,662,662,662,0
20240102,171000,517224068,662,662,662,662,0
20240102,170900,517224068,662,662,662,662,0
20240102,170800,517224068,662,662,662,662,0
20240102,170700,517224068,662,662,662,662,0
20240102,170600,517224068,662,662,662,662,0
20240102,170500,517224068,662,662,662,662,0
20240102,170400,517224068,662,662,662,662,0
20240102,170300,517224068,662,662,662,662,0
20240102,170200,517224068,662,662,662,662,0
20240102,170100,517224068,662,662,662,662,0
20240102,170000,517224068,662,662,662,662,0
20240102,165900,517224068,662,662,662,662,0
20240102,165800,517224068,662,662,662,662,0
20240102,165700,517224068,662,662,662,662,0
20240102,165600,517224068,662,662,662,662,0
20240102,165500,517224068,662,662,662,662,0
20240102,165400,517224068,662,662,662,662,0
20240102,165300,517224068,662,662,662,662,0
20240102,165200,517224068,662,662,662,662,0
20240102,165100,517224068,662,662,662,662,0
20240102,165000,517224068,662,662,662,662,3361
20240102,164900,517224068,662,662,662,662,0
20240102,164800,517224068,662,662,662,662,0
20240102,164700,517224068,662,662,662,662,0
20240102,164600,517224068,662,662,662,662,0
20240102,164500,517224068,662,662,662,662,0
20240102,164400,517224068,662,662,662,662,0
20240102,164300,517224068,662,662,662,662,0
20240102,164200,517224068,662,662,662,662,0
20240102,164100,517224068,662,662,662,662,0
20240102,164000,517224068,662,662,662,662,0
20240102,163900,517224068,662,662,662,662,0
20240102,163800,517224068,662,662,662,662,0
20240102,163700,517224068,662,662,662,662,0
20240102,163600,517224068,662,662,662,662,0
20240102,163500,517224068,662,662,662,662,0
20240102,163400,517224068,662,662,662,662,0
20240102,163300,517224068,662,662,662,662,0
20240102,163200,517224068,662,662,662,662,0
20240102,163100,517224068,662,662,662,662,0
20240102,163000,517224068,662,662,662,662,0
20240102,162900,517224068,662,662,662,662,0
20240102,162800,517224068,662,662,662,662,0
20240102,162700,517224068,662,662,662,662,0
20240102,162600,517224068,662,662,662,662,0
20240102,162500,517224068,662,662,662,662,0
20240102,162400,517224068,662,662,662,662,0
20240102,162300,517224068,662,662,662,662,0
20240102,162200,517224068,662,662,662,662,0
20240102,162100,517224068,662,662,662,662,0
20240102,162000,517224068,662,662,662,662,3361
20240102,161900,517224068,662,662,662,662,0
20240102,161800,517224068,662,662,662,662,0
20240102,161700,517224068,662,662,662,662,0
20240102,161600,517224068,662,662,662,662,0
20240102,161500,517224068,662,662,662,662,0
20240102,161400,517224068,662,662,662,662,0
20240102,161300,517224068,662,662,662,662,0
20240102,161200,517224068,662,662,662,662,0
20240102,161100,517224068,662,662,662,662,0
20240102,161000,517224068,662,662,662,662,0
20240102,160900,517224068,662,662,662,662,0
20240102,160800,517224068,662,662,662,662,0
20240102,160700,517224068,662,662,662,662,0
20240102,160600,517224068,662,662,662,662,0
20240102,160500,517224068,662,662,662,662,0
20240102,160400,517224068,662,662,662,662,0
20240102,160300,517224068,662,662,662,662,0
20240102,160200,517224068,662,662,662,662,0
20240102,160100,517224068,662,662,662,662,0
20240102,160000,517224068,662,662,662,662,0
20240102,155900,517224068,662,662,662,662,0
20240102,155800,517224068,662,662,662,662,0
20240102,155700,517224068,662,662,662,662,0
20240102,155600,517224068,662,662,662,662,0
20240102,155500,517224068,662,662,662,662,0
20240102,155400,517224068,662,662,662,662,0
20240102,155300,517224068,662,662,662,662,0
20240102,155200,517224068,662,662,662,662,0
20240102,155100,517224068,662,662,662,662,0
20240102,155000,517224068,662,662,662,662,3361
20240102,154900,517224068,662,662,662,662,0
20240102,154800,517224068,662,662,662,662,0
20240102,154700,517224068,662,662,662,662,0
20240102,154600,517224068,662,662,662,662,0
20240102,154500,517224068,662,662,662,662,0
20240102,154400,517224068,662,662,662,662,0
20240102,154300,517224068,662,662,662,662,0
20240102,154200,517224068,662,662,662,662,0
20240102,154100,517224068,662,662,662,662,0
20240102,154000,517224068,662,662,662,662,0
20240102,153900,517224068,662,662,662,662,0
20240102,153800,517224068,662,662,662,662,0
20240102,153700,517224068,662,662,662,662,0
20240102,153600,517224068,662,662,662,662,0
20240102,153500,517224068,662,662,662,662,0
20240102,153400,517224068,662,662,662,662,0
20240102,153300,517224068,662,662,662,662,0
20240102,153200,517224068,662,662,662,662,0
20240102,153100,517224068,662,662,662,662,0
20240102,153000,517224068,662,662,662,662,3361
20240102,152900,514999086,662,662,662,662,0
20240102,152800,514999086,662,662,662,662,0
20240102,152700,514999086,662,662,662,662,0
20240102,152600,514999086,662,662,662,662,0
20240102,152500,514999086,662,662,662,662,0
20240102,152400,514999086,662,662,662,662,0
20240102,152300,514999086,662,662,662,662,0
20240102,152200,514999086,662,662,662,662,0
20240102,152100,514999086,662,662,662,662,0
20240102,152000,514999086,662,662,662,662,0
20240102,151900,514999086,662,667,668,662,2430
20240102,151800,513379722,667,667,667,667,4747
20240102,151700,510213473,667,667,667,667,3
20240102,151600,510211472,667,667,667,667,0
20240102,151500,510211472,667,664,667,664,24
20240102,151400,510195517,665,665,665,665,0
20240102,151300,510195517,665,665,665,665,1
20240102,151200,510194852,664,664,664,664,0
20240102,151100,510194852,664,664,664,664,78
20240102,151000,510143060,664,663,664,663,550
20240102,150900,509778360,663,663,663,663,1
20240102,150800,509777697,663,663,663,663,14
20240102,150700,509768415,664,664,664,664,6
20240102,150600,509764431,664,664,664,664,5
20240102,150500,509761111,664,663,664,663,156
20240102,150400,509657599,663,663,663,663,4003
20240102,150300,507003610,663,663,663,663,5
20240102,150200,507000295,662,662,662,662,0
20240102,150100,507000295,662,662,662,662,1
20240102,150000,506999633,662,662,662,662,1071
20240102,145900,506290631,663,663,663,663,100
20240102,145800,506224331,663,663,663,663,70
20240102,145700,506177921,662,662,662,662,0
20240102,145600,506177921,662,662,662,662,26
20240102,145500,506160709,663,663,663,662,89
20240102,145400,506101740,663,663,663,663,1050
20240102,145300,505405590,663,663,663,663,0
20240102,145200,505405590,663,663,663,663,3
20240102,145100,505403601,663,663,663,663,137
20240102,145000,505312770,662,662,662,662,0
20240102,144900,505312770,662,662,662,662,15
20240102,144800,505302840,663,663,663,663,1
20240102,144700,505302177,663,663,663,663,200
20240102,144600,505169577,664,664,664,664,0
20240102,144500,505169577,664,664,664,664,153
20240102,144400,505067985,664,664,664,664,102
20240102,144300,505000257,664,664,664,664,1
20240102,144200,504999593,664,664,664,664,110
20240102,144100,504926553,664,663,664,663,1160
20240102,144000,504156973,664,664,664,664,0
20240102,143900,504156973,664,664,664,664,16
20240102,143800,504146349,662,662,662,662,690
20240102,143700,503689569,662,662,662,662,418
20240102,143600,503412853,662,661,662,661,593
20240102,143500,503020288,661,663,663,661,3000
20240102,143400,501034543,665,665,665,665,1
20240102,143300,501033878,665,665,665,665,3
20240102,143200,501031883,665,665,666,665,529
20240102,143100,500679630,665,665,665,665,12
20240102,143000,500671650,666,665,666,663,7384
20240102,142900,495772959,667,667,667,667,0
20240102,142800,495772959,667,667,667,667,220
20240102,142700,495626219,667,667,667,667,0
20240102,142600,495626219,667,667,667,667,130
20240102,142500,495539509,667,665,667,665,55
20240102,142400,495502836,665,664,665,664,3931
20240102,142300,492892646,664,664,664,664,0
20240102,142200,492892646,664,663,664,663,4112
20240102,142100,490162389,664,663,664,663,433
20240102,142000,489874878,664,664,664,664,168
20240102,141900,489763326,662,662,662,662,0
20240102,141800,489763326,662,663,663,662,100
20240102,141700,489697125,662,663,663,662,160
20240102,141600,489591191,664,664,664,664,0
20240102,141500,489591191,664,664,664,664,1571
20240102,141400,488548047,663,663,663,663,1
20240102,141300,488547384,663,663,663,663,0
20240102,141200,488547384,663,663,663,663,0
20240102,141100,488547384,663,663,663,663,400
20240102,141000,488282184,663,664,664,663,354
20240102,140900,488047479,664,664,664,664,1
20240102,140800,488046815,664,665,665,664,161
20240102,140700,487939901,664,664,664,664,1
20240102,140600,487939237,664,664,664,664,5
20240102,140500,487935917,664,664,664,664,2224
20240102,140400,486459181,665,665,665,665,0
20240102,140300,486459181,665,665,665,663,2406
20240102,140200,484863981,667,667,667,667,1
20240102,140100,484863314,667,665,667,665,6
20240102,140000,484859314,667,665,667,665,171
20240102,135900,484745261,667,663,667,663,5
20240102,135800,484741932,663,663,663,663,0
20240102,135700,484741932,663,663,663,663,197
20240102,135600,484611321,663,664,664,663,400
20240102,135500,484346011,664,665,665,664,11
20240102,135400,484338704,665,665,665,665,7
20240102,135300,484334049,665,665,665,665,1
20240102,135200,484333384,667,667,667,667,2
20240102,135100,484332050,667,667,667,667,119
20240102,135000,484252677,667,667,667,667,0
20240102,134900,484252677,667,667,667,667,40
20240102,134800,484225997,667,667,667,667,300
20240102,134700,484025897,667,667,667,667,401
20240102,134600,483758430,667,667,667,667,500
20240102,134500,483424930,665,665,665,665,1
20240102,134400,483424265,667,666,667,666,917
20240102,134300,482812949,666,666,666,666,0
20240102,134200,482812949,666,666,666,666,12
20240102,134100,482804957,664,664,664,664,83
20240102,134000,482749845,665,665,665,665,2
20240102,133900,482748515,664,665,665,664,11
20240102,133800,482741202,666,663,666,663,679
20240102,133700,482290973,663,663,663,663,1
20240102,133600,482290310,663,663,663,663,160
20240102,133500,482184230,663,663,663,663,105
20240102,133400,482114615,663,663,663,663,320
20240102,133300,481902455,663,663,663,663,700
20240102,133200,481438355,663,664,664,663,329
20240102,133100,481219925,664,664,664,664,0
20240102,133000,481219925,664,664,664,664,0
20240102,132900,481219925,664,664,664,664,450
20240102,132800,480921125,663,664,664,663,1679
20240102,132700,479806293,664,664,664,664,0
20240102,132600,479806293,664,664,664,664,0
20240102,132500,479806293,664,664,664,664,0
20240102,132400,479806293,664,664,664,664,0
20240102,132300,479806293,664,664,664,664,3
20240102,132200,479804301,664,666,666,664,852
20240102,132100,479237914,666,666,666,666,996
20240102,132000,478574578,666,666,666,666,4
20240102,131900,478571914,666,666,666,666,3942
20240102,131800,475946542,667,667,667,667,0
20240102,131700,475946542,667,667,667,667,1
20240102,131600,475945875,667,667,667,667,400
20240102,131500,475679075,666,666,666,666,773
20240102,131400,475164257,666,666,666,666,0
20240102,131300,475164257,666,666,666,666,0
20240102,131200,475164257,666,666,666,666,0
20240102,131100,475164257,666,666,666,666,0
20240102,131000,475164257,666,666,666,666,0
20240102,130900,475164257,666,666,666,666,45
20240102,130800,475134287,666,666,666,666,0
20240102,130700,475134287,666,666,666,666,100
20240102,130600,475067687,665,665,665,665,12
20240102,130500,475059707,665,665,665,665,488
20240102,130400,474735187,665,665,665,665,0
20240102,130300,474735187,665,665,665,665,0
20240102,130200,474735187,665,665,665,665,6
20240102,130100,474731197,664,664,664,664,0
20240102,130000,474731197,664,664,664,664,1457
20240102,125900,473763749,664,664,664,664,8132
20240102,125800,468364101,664,664,664,664,917
20240102,125700,467755213,664,664,664,664,0
20240102,125600,467755213,664,664,664,664,4
20240102,125500,467752557,664,664,664,664,398
20240102,125400,467488285,664,663,664,663,801
20240102,125300,466956422,663,663,663,663,11
20240102,125200,466949129,663,664,664,663,762
20240102,125100,466443185,664,663,664,663,778
20240102,125000,465926906,663,664,664,663,418
20240102,124900,465649361,664,665,665,664,54
20240102,124800,465613454,665,666,666,665,21
20240102,124700,465599473,666,666,666,666,8
20240102,124600,465594145,666,667,667,666,2
20240102,124500,465592812,666,664,666,664,46
20240102,124400,465562266,664,664,664,664,0
20240102,124300,465562266,664,666,666,664,4000
20240102,124200,462905439,666,666,666,666,109
20240102,124100,462832845,667,667,667,667,10
20240102,124000,462826175,666,666,666,666,2
20240102,123900,462824843,667,667,667,667,2832
20240102,123800,460935899,667,667,667,667,23
20240102,123700,460920558,667,667,667,667,524
20240102,123600,460571050,667,668,668,667,115
20240102,123500,460494234,667,667,667,667,1
20240102,123400,460493567,668,667,668,667,3
20240102,123300,460491565,667,667,667,667,33
20240102,123200,460469554,667,667,667,667,32
20240102,123100,460448210,668,667,668,667,19
20240102,123000,460435519,667,667,667,667,5
20240102,122900,460432184,667,667,667,667,30
20240102,122800,460412174,667,667,668,667,114
20240102,122700,460336036,667,667,667,667,174
20240102,122600,460219978,667,667,667,667,29
20240102,122500,460200635,667,666,667,666,222
20240102,122400,460052583,666,666,666,665,591
20240102,122300,459658978,666,666,666,666,12
20240102,122200,459650986,665,665,665,665,2
20240102,122100,459649656,665,665,665,665,0
20240102,122000,459649656,665,665,665,665,0
20240102,121900,459649656,665,664,665,664,59
20240102,121800,459610434,664,664,664,664,13
20240102,121700,459601802,664,664,664,664,353
20240102,121600,459367410,664,664,664,664,17
20240102,121500,459356122,665,664,665,664,59
20240102,121400,459316926,666,665,666,665,408
20240102,121300,459045602,665,665,665,664,674
20240102,121200,458597718,665,666,666,665,20
20240102,121100,458584417,666,666,666,666,0
20240102,121000,458584417,666,668,668,666,3025
20240102,120900,456566581,669,669,669,669,0
20240102,120800,456566581,669,669,669,669,0
20240102,120700,456566581,669,669,669,669,10
20240102,120600,456559891,669,669,669,669,100
20240102,120500,456492991,670,670,670,670,110
20240102,120400,456419291,670,670,670,670,0
20240102,120300,456419291,670,670,670,668,69
20240102,120200,456373127,670,670,670,670,155
20240102,120100,456269277,670,670,670,670,0
20240102,120000,456269277,670,669,670,669,114
20240102,115900,456192990,667,668,668,667,1109
20240102,115800,455453246,667,667,667,667,494
20240102,115700,455123748,667,667,667,666,3876
20240102,115600,452539457,667,667,667,667,108
20240102,115500,452467421,667,667,667,667,0
20240102,115400,452467421,667,667,667,667,12
20240102,115300,452459417,666,666,666,666,0
20240102,115200,452459417,666,666,666,666,0
20240102,115100,452459417,666,666,666,666,2500
20240102,115000,450794417,666,666,666,666,500
20240102,114900,450461417,666,666,666,666,570
20240102,114800,450081797,666,669,669,666,1238
20240102,114700,449255175,669,670,670,669,462
20240102,114600,448946024,671,671,671,671,227
20240102,114500,448793707,671,671,671,671,273
20240102,114400,448610524,671,671,671,671,0
20240102,114300,448610524,671,673,673,671,2484
20240102,114200,446943758,671,673,673,671,1606
20240102,114100,445863120,673,673,673,672,1838
20240102,114000,444627583,673,673,673,673,535
20240102,113900,444267528,674,674,674,674,5684
20240102,113800,440436512,674,672,674,671,5739
20240102,113700,436575516,672,672,672,672,0
20240102,113600,436575516,672,675,676,671,14405
20240102,113500,426869243,678,677,678,677,139
20240102,113400,426775122,675,675,676,675,8112
20240102,113300,421299021,675,674,678,674,9719
20240102,113200,414744798,673,671,673,671,5716
20240102,113100,410905109,670,668,670,668,233
20240102,113000,410749003,666,666,666,666,0
20240102,112900,410749003,666,666,666,666,998
20240102,112800,410084335,665,660,665,660,13910
20240102,112700,400879475,660,661,661,660,172
20240102,112600,400765937,661,661,661,661,353
20240102,112500,400532604,661,661,664,661,6
20240102,112400,400528626,661,662,662,661,4050
20240102,112300,397850471,662,661,662,661,1094
20240102,112200,397126837,661,661,661,661,32
20240102,112100,397105685,659,660,660,658,15
20240102,112000,397095798,660,660,660,660,1
20240102,111900,397095138,659,659,659,659,747
20240102,111800,396602865,659,661,661,659,677
20240102,111700,396156514,661,661,661,661,199
20240102,111600,396024975,661,660,661,660,1697
20240102,111500,394904913,659,659,659,659,63
20240102,111400,394863396,659,659,659,659,3702
20240102,111300,392423778,658,655,658,655,6817
20240102,111200,387955592,655,658,658,654,17112
20240102,111100,376729635,659,659,659,659,29
20240102,111000,376710524,659,659,659,659,12
20240102,110900,376702616,659,659,659,659,763
20240102,110800,376199799,659,660,660,659,2142
20240102,110700,374786081,660,660,661,658,3350
20240102,110600,372576395,661,664,664,661,10424
20240102,110500,365684863,664,664,665,664,32
20240102,110400,365663588,665,663,665,661,8305
20240102,110300,360147464,665,665,665,665,287
20240102,110200,359956609,665,667,668,664,8962
20240102,110100,354000742,665,664,665,664,1465
20240102,110000,353026682,664,668,669,662,4219
20240102,105900,350221726,667,667,667,667,2001
20240102,105800,348887059,666,665,668,665,10166
20240102,105700,342098959,665,665,668,665,11543
20240102,105600,334397125,668,666,668,666,2009
20240102,105500,333059121,667,662,667,661,8192
20240102,105400,327628835,662,667,668,660,13013
20240102,105300,319001340,666,663,666,663,108
20240102,105200,318929517,665,663,666,663,5491
20240102,105100,315286519,662,662,662,662,2480
20240102,105000,313644759,662,662,662,662,8
20240102,104900,313639463,662,661,662,659,3790
20240102,104800,311134182,661,661,662,660,2461
20240102,104700,309507391,661,662,662,660,22257
20240102,104600,294802689,662,665,665,661,26602
20240102,104500,277157643,665,678,678,665,20558
20240102,104400,263412390,679,680,680,678,13880
20240102,104300,253987624,680,678,681,678,28113
20240102,104200,234870131,677,675,679,675,18215
20240102,104100,222508484,676,676,678,674,1209
20240102,104000,221691406,676,675,677,674,7188
20240102,103900,216841942,675,675,678,675,9666
20240102,103800,210313562,676,676,678,675,1960
20240102,103700,208988602,678,675,678,675,7205
20240102,103600,204123120,677,679,679,674,16710
20240102,103500,192822631,679,680,680,677,10600
20240102,103400,185628407,680,673,680,673,36107
20240102,103300,161224294,672,670,672,670,36889
20240102,103200,136469602,669,666,670,666,10813
20240102,103100,129244106,667,665,668,665,15761
20240102,103000,118753934,665,666,667,665,3063
20240102,102900,116715285,665,663,666,663,14413
20240102,102800,107137639,663,662,663,662,3341
20240102,102700,104923114,663,663,663,662,5538
20240102,102600,101256392,664,668,668,664,6791
20240102,102500,96734737,670,667,672,667,23676
20240102,102400,80893495,667,666,667,665,9236
20240102,102300,74734485,665,664,667,663,11816
20240102,102200,66879681,662,664,665,662,2354
20240102,102100,65316251,663,661,665,661,7446
20240102,102000,60382912,661,662,662,661,6141
20240102,101900,56322266,661,655,661,655,24810
20240102,101800,40009653,654,653,654,652,2817
20240102,101700,38167691,653,653,653,653,0
20240102,101600,38167691,653,655,655,653,1849
20240102,101500,36956602,655,654,655,654,67
20240102,101400,36912748,654,654,656,654,84
20240102,101300,36857756,657,653,657,653,902
20240102,101200,36268746,656,655,657,655,5283
20240102,101100,32803915,658,657,658,656,2193
20240102,101000,31364568,657,657,658,657,2628
20240102,100900,29636043,658,658,658,656,171
20240102,100800,29523535,658,656,658,656,7262
20240102,100700,24750439,654,653,658,653,10310
20240102,100600,17986545,651,656,656,651,753
20240102,100500,17495713,655,646,655,644,13362
20240102,100400,8805124,646,647,648,646,233
20240102,100300,8654275,646,646,646,646,5296
20240102,100200,5233059,646,646,647,645,1010
20240102,100100,4580640,645,641,645,641,3105
20240102,100000,2587145,638,635,641,635,4061