KissMeData/019590/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,190400,326551101,834,834,834,834,4979
20240102,190300,326551101,834,834,834,834,0
20240102,190200,326551101,834,834,834,834,0
20240102,190100,326551101,834,834,834,834,0
20240102,190000,326551101,834,834,834,834,0
20240102,185900,326551101,834,834,834,834,0
20240102,185800,326551101,834,834,834,834,0
20240102,185700,326551101,834,834,834,834,0
20240102,185600,326551101,834,834,834,834,0
20240102,185500,326551101,834,834,834,834,0
20240102,185400,326551101,834,834,834,834,0
20240102,185300,326551101,834,834,834,834,0
20240102,185200,326551101,834,834,834,834,0
20240102,185100,326551101,834,834,834,834,0
20240102,185000,326551101,834,834,834,834,0
20240102,184900,326551101,834,834,834,834,0
20240102,184800,326551101,834,834,834,834,0
20240102,184700,326551101,834,834,834,834,0
20240102,184600,326551101,834,834,834,834,0
20240102,184500,326551101,834,834,834,834,0
20240102,184400,326551101,834,834,834,834,0
20240102,184300,326551101,834,834,834,834,0
20240102,184200,326551101,834,834,834,834,0
20240102,184100,326551101,834,834,834,834,0
20240102,184000,326551101,834,834,834,834,0
20240102,183900,326551101,834,834,834,834,0
20240102,183800,326551101,834,834,834,834,0
20240102,183700,326551101,834,834,834,834,0
20240102,183600,326551101,834,834,834,834,0
20240102,183500,326551101,834,834,834,834,0
20240102,183400,326551101,834,834,834,834,4979
20240102,183300,326551101,834,834,834,834,0
20240102,183200,326551101,834,834,834,834,0
20240102,183100,326551101,834,834,834,834,0
20240102,183000,326551101,834,834,834,834,0
20240102,182900,326551101,834,834,834,834,0
20240102,182800,326551101,834,834,834,834,0
20240102,182700,326551101,834,834,834,834,0
20240102,182600,326551101,834,834,834,834,0
20240102,182500,326551101,834,834,834,834,0
20240102,182400,326551101,834,834,834,834,0
20240102,182300,326551101,834,834,834,834,0
20240102,182200,326551101,834,834,834,834,0
20240102,182100,326551101,834,834,834,834,0
20240102,182000,326551101,834,834,834,834,0
20240102,181900,326551101,834,834,834,834,0
20240102,181800,326551101,834,834,834,834,0
20240102,181700,326551101,834,834,834,834,0
20240102,181600,326551101,834,834,834,834,0
20240102,181500,326551101,834,834,834,834,0
20240102,181400,326551101,834,834,834,834,0
20240102,181300,326551101,834,834,834,834,0
20240102,181200,326551101,834,834,834,834,0
20240102,181100,326551101,834,834,834,834,0
20240102,181000,326551101,834,834,834,834,0
20240102,180900,326551101,834,834,834,834,0
20240102,180800,326551101,834,834,834,834,0
20240102,180700,326551101,834,834,834,834,0
20240102,180600,326551101,834,834,834,834,0
20240102,180500,326551101,834,834,834,834,0
20240102,180400,326551101,834,834,834,834,4979
20240102,180300,326551101,834,834,834,834,0
20240102,180200,326551101,834,834,834,834,0
20240102,180100,326551101,834,834,834,834,0
20240102,180000,326551101,834,834,834,834,0
20240102,175900,326551101,834,834,834,834,0
20240102,175800,326551101,834,834,834,834,0
20240102,175700,326551101,834,834,834,834,0
20240102,175600,326551101,834,834,834,834,0
20240102,175500,326551101,834,834,834,834,0
20240102,175400,326551101,834,834,834,834,0
20240102,175300,326551101,834,834,834,834,0
20240102,175200,326551101,834,834,834,834,0
20240102,175100,326551101,834,834,834,834,0
20240102,175000,326551101,834,834,834,834,0
20240102,174900,326551101,834,834,834,834,0
20240102,174800,326551101,834,834,834,834,0
20240102,174700,326551101,834,834,834,834,0
20240102,174600,326551101,834,834,834,834,0
20240102,174500,326551101,834,834,834,834,0
20240102,174400,326551101,834,834,834,834,0
20240102,174300,326551101,834,834,834,834,0
20240102,174200,326551101,834,834,834,834,0
20240102,174100,326551101,834,834,834,834,0
20240102,174000,326551101,834,834,834,834,0
20240102,173900,326551101,834,834,834,834,0
20240102,173800,326551101,834,834,834,834,0
20240102,173700,326551101,834,834,834,834,0
20240102,173600,326551101,834,834,834,834,0
20240102,173500,326551101,834,834,834,834,0
20240102,173400,326551101,834,834,834,834,4979
20240102,173300,326551101,834,834,834,834,0
20240102,173200,326551101,834,834,834,834,0
20240102,173100,326551101,834,834,834,834,0
20240102,173000,326551101,834,834,834,834,0
20240102,172900,326551101,834,834,834,834,0
20240102,172800,326551101,834,834,834,834,0
20240102,172700,326551101,834,834,834,834,0
20240102,172600,326551101,834,834,834,834,0
20240102,172500,326551101,834,834,834,834,0
20240102,172400,326551101,834,834,834,834,0
20240102,172300,326551101,834,834,834,834,0
20240102,172200,326551101,834,834,834,834,0
20240102,172100,326551101,834,834,834,834,0
20240102,172000,326551101,834,834,834,834,0
20240102,171900,326551101,834,834,834,834,0
20240102,171800,326551101,834,834,834,834,0
20240102,171700,326551101,834,834,834,834,0
20240102,171600,326551101,834,834,834,834,0
20240102,171500,326551101,834,834,834,834,0
20240102,171400,326551101,834,834,834,834,0
20240102,171300,326551101,834,834,834,834,0
20240102,171200,326551101,834,834,834,834,0
20240102,171100,326551101,834,834,834,834,0
20240102,171000,326551101,834,834,834,834,0
20240102,170900,326551101,834,834,834,834,0
20240102,170800,326551101,834,834,834,834,0
20240102,170700,326551101,834,834,834,834,0
20240102,170600,326551101,834,834,834,834,0
20240102,170500,326551101,834,834,834,834,0
20240102,170400,326551101,834,834,834,834,4979
20240102,170300,326551101,834,834,834,834,0
20240102,170200,326551101,834,834,834,834,0
20240102,170100,326551101,834,834,834,834,0
20240102,170000,326551101,834,834,834,834,0
20240102,165900,326551101,834,834,834,834,0
20240102,165800,326551101,834,834,834,834,0
20240102,165700,326551101,834,834,834,834,0
20240102,165600,326551101,834,834,834,834,0
20240102,165500,326551101,834,834,834,834,0
20240102,165400,326551101,834,834,834,834,0
20240102,165300,326551101,834,834,834,834,0
20240102,165200,326551101,834,834,834,834,0
20240102,165100,326551101,834,834,834,834,0
20240102,165000,326551101,834,834,834,834,0
20240102,164900,326551101,834,834,834,834,0
20240102,164800,326551101,834,834,834,834,0
20240102,164700,326551101,834,834,834,834,0
20240102,164600,326551101,834,834,834,834,0
20240102,164500,326551101,834,834,834,834,0
20240102,164400,326551101,834,834,834,834,0
20240102,164300,326551101,834,834,834,834,0
20240102,164200,326551101,834,834,834,834,0
20240102,164100,326551101,834,834,834,834,0
20240102,164000,326551101,834,834,834,834,0
20240102,163900,326551101,834,834,834,834,0
20240102,163800,326551101,834,834,834,834,0
20240102,163700,326551101,834,834,834,834,0
20240102,163600,326551101,834,834,834,834,0
20240102,163500,326551101,834,834,834,834,0
20240102,163400,326551101,834,834,834,834,4979
20240102,163300,326551101,834,834,834,834,0
20240102,163200,326551101,834,834,834,834,0
20240102,163100,326551101,834,834,834,834,0
20240102,163000,326551101,834,834,834,834,0
20240102,162900,326551101,834,834,834,834,0
20240102,162800,326551101,834,834,834,834,0
20240102,162700,326551101,834,834,834,834,0
20240102,162600,326551101,834,834,834,834,0
20240102,162500,326551101,834,834,834,834,0
20240102,162400,326551101,834,834,834,834,0
20240102,162300,326551101,834,834,834,834,0
20240102,162200,326551101,834,834,834,834,0
20240102,162100,326551101,834,834,834,834,0
20240102,162000,326551101,834,834,834,834,0
20240102,161900,326551101,834,834,834,834,0
20240102,161800,326551101,834,834,834,834,0
20240102,161700,326551101,834,834,834,834,0
20240102,161600,326551101,834,834,834,834,0
20240102,161500,326551101,834,834,834,834,0
20240102,161400,326551101,834,834,834,834,0
20240102,161300,326551101,834,834,834,834,0
20240102,161200,326551101,834,834,834,834,0
20240102,161100,326551101,834,834,834,834,0
20240102,161000,326551101,834,834,834,834,0
20240102,160900,326551101,834,834,834,834,0
20240102,160800,326551101,834,834,834,834,0
20240102,160700,326551101,834,834,834,834,0
20240102,160600,326551101,834,834,834,834,0
20240102,160500,326551101,834,834,834,834,0
20240102,160400,326551101,834,834,834,834,4979
20240102,160300,326551101,834,834,834,834,0
20240102,160200,326551101,834,834,834,834,0
20240102,160100,326551101,834,834,834,834,0
20240102,160000,326551101,834,834,834,834,0
20240102,155900,326551101,834,834,834,834,0
20240102,155800,326551101,834,834,834,834,0
20240102,155700,326551101,834,834,834,834,0
20240102,155600,326551101,834,834,834,834,0
20240102,155500,326551101,834,834,834,834,0
20240102,155400,326551101,834,834,834,834,0
20240102,155300,326551101,834,834,834,834,0
20240102,155200,326551101,834,834,834,834,0
20240102,155100,326551101,834,834,834,834,0
20240102,155000,326551101,834,834,834,834,0
20240102,154900,326551101,834,834,834,834,0
20240102,154800,326551101,834,834,834,834,0
20240102,154700,326551101,834,834,834,834,0
20240102,154600,326551101,834,834,834,834,0
20240102,154500,326551101,834,834,834,834,0
20240102,154400,326551101,834,834,834,834,0
20240102,154300,326551101,834,834,834,834,0
20240102,154200,326551101,834,834,834,834,0
20240102,154100,326551101,834,834,834,834,0
20240102,154000,326551101,834,834,834,834,0
20240102,153900,326551101,834,834,834,834,0
20240102,153800,326551101,834,834,834,834,0
20240102,153700,326551101,834,834,834,834,0
20240102,153600,326551101,834,834,834,834,0
20240102,153500,326551101,834,834,834,834,0
20240102,153400,326551101,834,834,834,834,4979
20240102,153300,326551101,834,834,834,834,0
20240102,153200,326551101,834,834,834,834,0
20240102,153100,326551101,834,834,834,834,0
20240102,153000,326551101,834,834,834,834,4979
20240102,152900,322398615,824,824,824,824,0
20240102,152800,322398615,824,824,824,824,0
20240102,152700,322398615,824,824,824,824,0
20240102,152600,322398615,824,824,824,824,0
20240102,152500,322398615,824,824,824,824,0
20240102,152400,322398615,824,824,824,824,0
20240102,152300,322398615,824,824,824,824,0
20240102,152200,322398615,824,824,824,824,0
20240102,152100,322398615,824,824,824,824,0
20240102,152000,322398615,824,824,824,824,0
20240102,151900,322398615,824,824,825,824,552
20240102,151800,321943367,824,824,824,824,96
20240102,151700,321864263,824,824,824,824,116
20240102,151600,321768679,824,824,824,824,336
20240102,151500,321491815,824,824,824,823,1136
20240102,151400,320555793,824,824,824,824,136
20240102,151300,320443729,829,823,829,823,127
20240102,151200,320339142,829,823,829,823,140
20240102,151100,320223898,823,825,825,823,136
20240102,151000,320111934,825,825,825,825,136
20240102,150900,319999734,825,825,825,825,136
20240102,150800,319887534,830,823,830,823,161
20240102,150700,319754856,832,822,832,822,896
20240102,150600,319011964,822,822,822,822,136
20240102,150500,318900172,822,822,822,822,287
20240102,150400,318664258,822,822,822,822,136
20240102,150300,318552466,822,823,830,822,2333
20240102,150200,316631574,830,823,830,823,118
20240102,150100,316534446,823,823,828,823,137
20240102,150000,316421690,828,823,828,823,147
20240102,145900,316300704,823,823,823,823,136
20240102,145800,316188776,823,823,823,823,489
20240102,145700,315786329,823,823,823,823,136
20240102,145600,315674401,823,823,823,823,116
20240102,145500,315578933,823,823,823,823,136
20240102,145400,315467005,823,823,823,823,136
20240102,145300,315355077,823,823,823,823,136
20240102,145200,315243149,823,824,824,823,4136
20240102,145100,311835865,824,824,824,824,2116
20240102,145000,310092281,824,825,825,824,4136
20240102,144900,306680101,825,826,826,825,2136
20240102,144800,304915785,826,826,826,825,1204
20240102,144700,303921369,826,826,826,826,136
20240102,144600,303809033,826,826,826,826,136
20240102,144500,303696697,825,826,830,825,2164
20240102,144400,301901835,825,825,825,825,136
20240102,144300,301789635,825,825,825,825,136
20240102,144200,301677435,825,825,825,825,136
20240102,144100,301565235,825,825,825,825,136
20240102,144000,301453035,826,826,826,826,367
20240102,143900,301149893,826,827,827,826,983
20240102,143800,300337805,827,827,827,827,482
20240102,143700,299939191,827,827,827,827,136
20240102,143600,299826719,827,827,827,827,116
20240102,143500,299730787,827,827,828,827,303
20240102,143400,299480039,826,825,826,825,121
20240102,143300,299380194,825,825,825,825,136
20240102,143200,299267994,825,825,825,825,136
20240102,143100,299155794,825,828,828,825,16676
20240102,143000,285378813,828,828,828,827,136
20240102,142900,285266241,828,828,828,827,136
20240102,142800,285153644,828,827,828,827,116
20240102,142700,285057692,827,827,827,827,136
20240102,142600,284945220,827,827,827,827,136
20240102,142500,284832748,827,827,827,827,386
20240102,142400,284513526,827,827,827,827,136
20240102,142300,284401054,827,827,827,827,116
20240102,142200,284305122,827,827,827,827,136
20240102,142100,284192650,827,827,834,827,146
20240102,142000,284071838,828,828,834,827,9738
20240102,141900,276002202,828,829,834,828,5136
20240102,141800,271720181,833,829,833,828,142
20240102,141700,271602510,829,829,829,828,116
20240102,141600,271506412,829,829,829,828,136
20240102,141500,271393684,829,829,829,829,936
20240102,141400,270617740,833,829,833,829,5240
20240102,141300,266253881,828,828,828,828,136
20240102,141200,266141273,828,828,828,828,136
20240102,141100,266028665,829,828,829,828,1918
20240102,141000,264438759,828,828,828,828,136
20240102,140900,264326151,833,828,833,828,137
20240102,140800,264212710,828,828,828,828,136
20240102,140700,264100102,833,829,833,829,3559
20240102,140600,261142747,830,830,830,830,357
20240102,140500,260846437,830,830,830,830,116
20240102,140400,260750157,830,830,830,830,136
20240102,140300,260637277,830,829,836,829,138
20240102,140200,260522821,829,829,835,829,857
20240102,140100,259808042,829,829,835,829,137
20240102,140000,259694463,829,829,829,829,116
20240102,135900,259598299,830,830,833,829,1537
20240102,135800,258319609,830,830,830,830,455
20240102,135700,257941959,830,831,831,830,17137
20240102,135600,243714903,833,831,833,831,248
20240102,135500,243508593,831,831,836,831,140
20240102,135400,243392248,836,831,836,831,152
20240102,135300,243265921,831,830,836,830,237
20240102,135200,243068670,835,830,836,830,149
20240102,135100,242944939,836,830,836,830,147
20240102,135000,242822878,835,830,836,830,140
20240102,134900,242706661,836,830,836,830,336
20240102,134800,242427725,830,830,830,830,137
20240102,134700,242314015,835,832,835,830,1137
20240102,134600,241365193,832,832,832,832,137
20240102,134500,241251209,836,832,836,832,1137
20240102,134400,240301225,832,832,838,832,1139
20240102,134300,239347565,828,834,834,822,15302
20240102,134200,226728269,834,836,839,834,2456
20240102,134100,224668970,838,838,840,838,705
20240102,134000,224077180,838,842,844,838,13697
20240102,133900,212548539,844,841,844,841,7986
20240102,133800,205814756,843,844,844,842,2747
20240102,133700,203496651,843,834,843,834,2637
20240102,133600,201280307,840,834,840,833,8245
20240102,133500,194368108,837,829,838,828,4527
20240102,133400,190580192,829,830,830,829,1187
20240102,133300,189596156,829,829,831,828,142
20240102,133200,189478433,828,828,828,828,117
20240102,133100,189381557,828,825,832,825,2564
20240102,133000,187250097,830,825,831,825,2746
20240102,132900,184970675,825,827,827,825,137
20240102,132800,184857462,827,830,830,824,187
20240102,132700,184703026,830,823,830,823,6791
20240102,132600,179080519,823,823,823,822,117
20240102,132500,178984263,823,823,823,823,137
20240102,132400,178871512,823,823,827,821,4639
20240102,132300,175057631,823,822,826,822,457
20240102,132200,174680657,826,822,826,822,1278
20240102,132100,173628219,822,821,825,821,233
20240102,132000,173436442,821,820,821,820,138
20240102,131900,173323262,820,819,825,819,4541
20240102,131800,169581154,819,818,819,818,137
20240102,131700,169469048,818,818,823,818,400
20240102,131600,169140718,818,820,820,818,1448
20240102,131500,167956186,821,818,821,818,181
20240102,131400,167807950,818,819,819,818,137
20240102,131300,167695835,819,819,824,819,138
20240102,131200,167582808,825,820,825,818,169
20240102,131100,167444276,820,821,821,820,137
20240102,131000,167331851,821,821,821,821,137
20240102,130900,167219374,824,821,824,821,119
20240102,130800,167121669,820,824,825,820,8412
20240102,130700,160209920,823,825,826,823,293
20240102,130600,159968181,827,826,827,823,5550
20240102,130500,155380730,823,823,823,823,137
20240102,130400,155267979,826,824,827,822,1774
20240102,130300,153801471,824,822,824,822,117
20240102,130200,153705257,822,821,825,821,4434
20240102,130100,150049025,821,821,825,821,5645
20240102,130000,145398215,821,821,821,821,137
20240102,125900,145285738,821,821,821,821,65
20240102,125800,145232373,821,821,821,821,45
20240102,125700,145195428,821,821,821,821,2075
20240102,125600,143491853,821,821,823,821,78
20240102,125500,143427789,823,821,823,821,102
20240102,125400,143343973,821,821,823,820,70
20240102,125300,143286508,820,818,823,818,555
20240102,125200,142831428,818,816,823,816,5095
20240102,125100,138653779,816,815,819,815,5365
20240102,125000,134261762,815,814,817,814,527
20240102,124900,133831880,814,814,814,814,65
20240102,124800,133778970,814,814,814,814,565
20240102,124700,133319060,813,813,813,813,45
20240102,124600,133282475,813,813,813,813,65
20240102,124500,133229630,813,813,813,813,65
20240102,124400,133176785,813,813,817,813,75
20240102,124300,133115770,814,814,814,814,3064
20240102,124200,130621674,814,814,814,814,72
20240102,124100,130563066,814,814,814,814,3045
20240102,124000,128084436,814,814,814,814,65
20240102,123900,128031526,814,814,814,814,65
20240102,123800,127978616,814,814,814,814,65
20240102,123700,127925706,814,814,814,814,65
20240102,123600,127872796,813,813,813,813,45
20240102,123500,127836211,813,813,813,813,65
20240102,123400,127783366,813,813,814,813,2065
20240102,123300,126104401,813,813,813,813,65
20240102,123200,126051556,813,812,813,812,1045
20240102,123100,125201996,812,812,812,812,67
20240102,123000,125147592,812,812,812,812,45
20240102,122900,125111052,812,813,813,812,65
20240102,122800,125058240,813,813,813,813,65
20240102,122700,125005395,813,813,817,813,73
20240102,122600,124946017,816,813,818,813,101
20240102,122500,124863737,813,812,819,812,77
20240102,122400,124801003,812,812,812,812,65
20240102,122300,124748223,812,812,817,812,66
20240102,122200,124694626,812,812,812,812,65
20240102,122100,124641846,812,812,812,812,65
20240102,122000,124589066,812,812,812,812,65
20240102,121900,124536286,819,813,819,811,115
20240102,121800,124442525,813,814,815,813,75
20240102,121700,124381493,814,814,814,814,65
20240102,121600,124328583,814,814,820,814,1105
20240102,121500,123428873,819,817,819,815,4394
20240102,121400,119844815,817,817,817,817,201
20240102,121300,119680598,817,821,821,817,2879
20240102,121200,117319784,820,817,821,817,3048
20240102,121100,114817798,817,817,821,817,401
20240102,121000,114488862,817,818,818,817,2081
20240102,120900,112786624,818,817,818,817,283
20240102,120800,112555155,817,817,817,817,45
20240102,120700,112518390,817,818,823,817,300
20240102,120600,112273098,823,817,823,817,1867
20240102,120500,110747427,817,818,818,816,65
20240102,120400,110694337,820,822,823,820,3044
20240102,120300,108194254,825,821,825,821,5537
20240102,120200,103626507,821,821,821,821,45
20240102,120100,103589562,821,819,825,819,48
20240102,120000,103550194,823,819,823,819,2737
20240102,115900,101300989,819,820,821,817,3296
20240102,115800,98595343,815,813,820,813,13119
20240102,115700,87863942,813,814,818,813,4892
20240102,115600,83868519,810,810,813,810,3398
20240102,115500,81106088,808,811,812,808,540
20240102,115400,80667773,812,811,812,808,48
20240102,115300,80628962,808,807,812,807,4590
20240102,115200,76912542,805,805,805,805,40
20240102,115100,76880342,804,807,808,804,319
20240102,115000,76623208,803,807,807,803,50
20240102,114900,76583018,802,805,807,802,4973
20240102,114800,72574877,805,804,805,801,229
20240102,114700,72390880,801,801,801,801,40
20240102,114600,72358840,801,801,804,801,41
20240102,114500,72325996,804,801,804,801,21
20240102,114400,72309172,804,804,804,801,543
20240102,114300,71872720,801,801,801,801,40
20240102,114200,71840680,804,804,804,801,42
20240102,114100,71807032,801,801,801,801,40
20240102,114000,71774992,801,801,801,801,20
20240102,113900,71758972,801,800,801,800,40
20240102,113800,71726952,804,800,804,800,42
20240102,113700,71693344,804,800,804,800,41
20240102,113600,71660540,804,800,804,800,41
20240102,113500,71627736,804,800,804,800,41
20240102,113400,71594932,800,800,800,800,3910
20240102,113300,68466932,800,800,800,800,5000
20240102,113200,64466932,800,799,800,799,1974
20240102,113100,62887947,798,798,798,798,0
20240102,113000,62887947,798,798,798,798,5
20240102,112900,62883957,799,799,799,799,0
20240102,112800,62883957,799,799,799,799,0
20240102,112700,62883957,799,799,799,799,0
20240102,112600,62883957,799,799,799,799,295
20240102,112500,62648252,799,799,799,799,0
20240102,112400,62648252,799,799,799,799,68
20240102,112300,62593920,799,799,799,799,0
20240102,112200,62593920,799,799,799,799,0
20240102,112100,62593920,799,799,799,799,1
20240102,112000,62593121,799,799,799,799,36
20240102,111900,62564357,799,799,799,799,0
20240102,111800,62564357,799,799,799,799,0
20240102,111700,62564357,799,799,799,799,2973
20240102,111600,60188930,800,801,801,800,2001
20240102,111500,58586130,800,803,805,800,11133
20240102,111400,49663464,803,800,803,800,9670
20240102,111300,41927459,800,802,803,800,604
20240102,111200,41444247,800,800,800,800,20
20240102,111100,41428247,800,800,800,800,40
20240102,111000,41396247,800,802,803,800,49
20240102,110900,41357023,803,800,803,800,41
20240102,110800,41324220,800,800,800,800,40
20240102,110700,41292220,800,800,800,800,40
20240102,110600,41260220,800,800,800,800,20
20240102,110500,41244220,800,800,800,800,60
20240102,110400,41196220,800,800,800,800,20
20240102,110300,41180220,800,800,800,800,40
20240102,110200,41148220,800,800,800,799,47
20240102,110100,41110627,800,800,800,800,165
20240102,110000,40978627,800,800,800,800,20
20240102,105900,40962627,800,800,800,800,20
20240102,105800,40946627,800,800,800,800,20
20240102,105700,40930627,800,800,800,800,20
20240102,105600,40914627,800,800,800,800,120
20240102,105500,40818627,800,800,800,800,50
20240102,105400,40778627,800,800,800,800,21
20240102,105300,40761827,800,801,804,800,25
20240102,105200,40741814,800,801,801,800,1020
20240102,105100,39924814,801,801,801,801,20
20240102,105000,39908794,804,804,804,804,591
20240102,104900,39433630,805,803,805,803,420
20240102,104800,39095976,801,804,804,801,25
20240102,104700,39075936,801,801,804,801,2651
20240102,104600,36952482,801,802,802,801,21
20240102,104500,36935660,801,801,801,801,20
20240102,104400,36919640,801,801,801,801,20
20240102,104300,36903620,800,800,800,800,0
20240102,104200,36903620,800,803,805,800,1401
20240102,104100,35777993,800,800,800,800,20
20240102,104000,35761993,800,799,800,799,930
20240102,103900,35018013,798,798,798,798,406
20240102,103800,34694025,798,798,798,798,2
20240102,103700,34692429,798,798,798,798,105
20240102,103600,34608639,798,798,798,798,500
20240102,103500,34209639,798,798,798,798,500
20240102,103400,33810639,798,798,798,798,0
20240102,103300,33810639,798,798,798,798,1971
20240102,103200,32237781,798,798,798,798,333
20240102,103100,31972047,798,798,798,798,0
20240102,103000,31972047,798,798,798,798,672
20240102,102900,31435791,798,798,798,798,0
20240102,102800,31435791,798,798,798,798,0
20240102,102700,31435791,798,799,799,798,996
20240102,102600,30640982,800,800,800,800,0
20240102,102500,30640982,800,800,800,800,560
20240102,102400,30192982,799,799,799,799,0
20240102,102300,30192982,799,799,799,799,0
20240102,102200,30192982,799,799,799,799,1000
20240102,102100,29393982,800,801,801,800,481
20240102,102000,29009181,800,800,800,800,20
20240102,101900,28993181,800,800,800,800,20
20240102,101800,28977181,800,800,800,800,25
20240102,101700,28957181,807,800,807,800,1239
20240102,101600,27958466,795,801,801,793,10071
20240102,101500,19942265,801,800,801,800,675
20240102,101400,19401593,800,801,801,800,2193
20240102,101300,17645053,801,801,801,801,1244
20240102,101200,16648609,801,801,801,801,0
20240102,101100,16648609,801,801,801,801,2
20240102,101000,16647007,806,801,806,801,975
20240102,100900,15865532,801,801,809,801,2378
20240102,100800,13950479,800,800,800,799,2765
20240102,100700,11738699,800,799,800,798,57
20240102,100600,11693178,798,797,798,797,6826
20240102,100500,6252448,796,795,796,795,2
20240102,100400,6250857,795,797,797,795,25
20240102,100300,6230952,798,798,798,798,1
20240102,100200,6230154,798,798,798,798,0
20240102,100100,6230154,798,796,798,796,38
20240102,100000,6199890,794,793,795,793,7814