KissMeData/043200/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,192400,60252567,670,670,670,670,213
20240102,192300,60252567,670,670,670,670,0
20240102,192200,60252567,670,670,670,670,0
20240102,192100,60252567,670,670,670,670,0
20240102,192000,60252567,670,670,670,670,0
20240102,191900,60252567,670,670,670,670,0
20240102,191800,60252567,670,670,670,670,0
20240102,191700,60252567,670,670,670,670,0
20240102,191600,60252567,670,670,670,670,0
20240102,191500,60252567,670,670,670,670,0
20240102,191400,60252567,670,670,670,670,0
20240102,191300,60252567,670,670,670,670,0
20240102,191200,60252567,670,670,670,670,0
20240102,191100,60252567,670,670,670,670,0
20240102,191000,60252567,670,670,670,670,0
20240102,190900,60252567,670,670,670,670,0
20240102,190800,60252567,670,670,670,670,0
20240102,190700,60252567,670,670,670,670,0
20240102,190600,60252567,670,670,670,670,0
20240102,190500,60252567,670,670,670,670,0
20240102,190400,60252567,670,670,670,670,0
20240102,190300,60252567,670,670,670,670,0
20240102,190200,60252567,670,670,670,670,0
20240102,190100,60252567,670,670,670,670,0
20240102,190000,60252567,670,670,670,670,0
20240102,185900,60252567,670,670,670,670,0
20240102,185800,60252567,670,670,670,670,0
20240102,185700,60252567,670,670,670,670,0
20240102,185600,60252567,670,670,670,670,0
20240102,185500,60252567,670,670,670,670,0
20240102,185400,60252567,670,670,670,670,213
20240102,185300,60252567,670,670,670,670,0
20240102,185200,60252567,670,670,670,670,0
20240102,185100,60252567,670,670,670,670,0
20240102,185000,60252567,670,670,670,670,0
20240102,184900,60252567,670,670,670,670,0
20240102,184800,60252567,670,670,670,670,0
20240102,184700,60252567,670,670,670,670,0
20240102,184600,60252567,670,670,670,670,0
20240102,184500,60252567,670,670,670,670,0
20240102,184400,60252567,670,670,670,670,0
20240102,184300,60252567,670,670,670,670,0
20240102,184200,60252567,670,670,670,670,0
20240102,184100,60252567,670,670,670,670,0
20240102,184000,60252567,670,670,670,670,0
20240102,183900,60252567,670,670,670,670,0
20240102,183800,60252567,670,670,670,670,0
20240102,183700,60252567,670,670,670,670,0
20240102,183600,60252567,670,670,670,670,0
20240102,183500,60252567,670,670,670,670,0
20240102,183400,60252567,670,670,670,670,0
20240102,183300,60252567,670,670,670,670,0
20240102,183200,60252567,670,670,670,670,0
20240102,183100,60252567,670,670,670,670,0
20240102,183000,60252567,670,670,670,670,0
20240102,182900,60252567,670,670,670,670,0
20240102,182800,60252567,670,670,670,670,0
20240102,182700,60252567,670,670,670,670,0
20240102,182600,60252567,670,670,670,670,0
20240102,182500,60252567,670,670,670,670,0
20240102,182400,60252567,670,670,670,670,213
20240102,182300,60252567,670,670,670,670,0
20240102,182200,60252567,670,670,670,670,0
20240102,182100,60252567,670,670,670,670,0
20240102,182000,60252567,670,670,670,670,0
20240102,181900,60252567,670,670,670,670,0
20240102,181800,60252567,670,670,670,670,0
20240102,181700,60252567,670,670,670,670,0
20240102,181600,60252567,670,670,670,670,0
20240102,181500,60252567,670,670,670,670,0
20240102,181400,60252567,670,670,670,670,0
20240102,181300,60252567,670,670,670,670,0
20240102,181200,60252567,670,670,670,670,0
20240102,181100,60252567,670,670,670,670,0
20240102,181000,60252567,670,670,670,670,0
20240102,180900,60252567,670,670,670,670,0
20240102,180800,60252567,670,670,670,670,0
20240102,180700,60252567,670,670,670,670,0
20240102,180600,60252567,670,670,670,670,0
20240102,180500,60252567,670,670,670,670,0
20240102,180400,60252567,670,670,670,670,0
20240102,180300,60252567,670,670,670,670,0
20240102,180200,60252567,670,670,670,670,0
20240102,180100,60252567,670,670,670,670,0
20240102,180000,60252567,670,670,670,670,0
20240102,175900,60252567,670,670,670,670,0
20240102,175800,60252567,670,670,670,670,0
20240102,175700,60252567,670,670,670,670,0
20240102,175600,60252567,670,670,670,670,0
20240102,175500,60252567,670,670,670,670,0
20240102,175400,60252567,670,670,670,670,213
20240102,175300,60252567,670,670,670,670,0
20240102,175200,60252567,670,670,670,670,0
20240102,175100,60252567,670,670,670,670,0
20240102,175000,60252567,670,670,670,670,0
20240102,174900,60252567,670,670,670,670,0
20240102,174800,60252567,670,670,670,670,0
20240102,174700,60252567,670,670,670,670,0
20240102,174600,60252567,670,670,670,670,0
20240102,174500,60252567,670,670,670,670,0
20240102,174400,60252567,670,670,670,670,0
20240102,174300,60252567,670,670,670,670,0
20240102,174200,60252567,670,670,670,670,0
20240102,174100,60252567,670,670,670,670,0
20240102,174000,60252567,670,670,670,670,0
20240102,173900,60252567,670,670,670,670,0
20240102,173800,60252567,670,670,670,670,0
20240102,173700,60252567,670,670,670,670,0
20240102,173600,60252567,670,670,670,670,0
20240102,173500,60252567,670,670,670,670,0
20240102,173400,60252567,670,670,670,670,0
20240102,173300,60252567,670,670,670,670,0
20240102,173200,60252567,670,670,670,670,0
20240102,173100,60252567,670,670,670,670,0
20240102,173000,60252567,670,670,670,670,0
20240102,172900,60252567,670,670,670,670,0
20240102,172800,60252567,670,670,670,670,0
20240102,172700,60252567,670,670,670,670,0
20240102,172600,60252567,670,670,670,670,0
20240102,172500,60252567,670,670,670,670,0
20240102,172400,60252567,670,670,670,670,213
20240102,172300,60252567,670,670,670,670,0
20240102,172200,60252567,670,670,670,670,0
20240102,172100,60252567,670,670,670,670,0
20240102,172000,60252567,670,670,670,670,0
20240102,171900,60252567,670,670,670,670,0
20240102,171800,60252567,670,670,670,670,0
20240102,171700,60252567,670,670,670,670,0
20240102,171600,60252567,670,670,670,670,0
20240102,171500,60252567,670,670,670,670,0
20240102,171400,60252567,670,670,670,670,0
20240102,171300,60252567,670,670,670,670,0
20240102,171200,60252567,670,670,670,670,0
20240102,171100,60252567,670,670,670,670,0
20240102,171000,60252567,670,670,670,670,0
20240102,170900,60252567,670,670,670,670,0
20240102,170800,60252567,670,670,670,670,0
20240102,170700,60252567,670,670,670,670,0
20240102,170600,60252567,670,670,670,670,0
20240102,170500,60252567,670,670,670,670,0
20240102,170400,60252567,670,670,670,670,0
20240102,170300,60252567,670,670,670,670,0
20240102,170200,60252567,670,670,670,670,0
20240102,170100,60252567,670,670,670,670,0
20240102,170000,60252567,670,670,670,670,0
20240102,165900,60252567,670,670,670,670,0
20240102,165800,60252567,670,670,670,670,0
20240102,165700,60252567,670,670,670,670,0
20240102,165600,60252567,670,670,670,670,0
20240102,165500,60252567,670,670,670,670,0
20240102,165400,60252567,670,670,670,670,213
20240102,165300,60252567,670,670,670,670,0
20240102,165200,60252567,670,670,670,670,0
20240102,165100,60252567,670,670,670,670,0
20240102,165000,60252567,670,670,670,670,0
20240102,164900,60252567,670,670,670,670,0
20240102,164800,60252567,670,670,670,670,0
20240102,164700,60252567,670,670,670,670,0
20240102,164600,60252567,670,670,670,670,0
20240102,164500,60252567,670,670,670,670,0
20240102,164400,60252567,670,670,670,670,0
20240102,164300,60252567,670,670,670,670,0
20240102,164200,60252567,670,670,670,670,0
20240102,164100,60252567,670,670,670,670,0
20240102,164000,60252567,670,670,670,670,0
20240102,163900,60252567,670,670,670,670,0
20240102,163800,60252567,670,670,670,670,0
20240102,163700,60252567,670,670,670,670,0
20240102,163600,60252567,670,670,670,670,0
20240102,163500,60252567,670,670,670,670,0
20240102,163400,60252567,670,670,670,670,0
20240102,163300,60252567,670,670,670,670,0
20240102,163200,60252567,670,670,670,670,0
20240102,163100,60252567,670,670,670,670,0
20240102,163000,60252567,670,670,670,670,0
20240102,162900,60252567,670,670,670,670,0
20240102,162800,60252567,670,670,670,670,0
20240102,162700,60252567,670,670,670,670,0
20240102,162600,60252567,670,670,670,670,0
20240102,162500,60252567,670,670,670,670,0
20240102,162400,60252567,670,670,670,670,213
20240102,162300,60252567,670,670,670,670,0
20240102,162200,60252567,670,670,670,670,0
20240102,162100,60252567,670,670,670,670,0
20240102,162000,60252567,670,670,670,670,0
20240102,161900,60252567,670,670,670,670,0
20240102,161800,60252567,670,670,670,670,0
20240102,161700,60252567,670,670,670,670,0
20240102,161600,60252567,670,670,670,670,0
20240102,161500,60252567,670,670,670,670,0
20240102,161400,60252567,670,670,670,670,0
20240102,161300,60252567,670,670,670,670,0
20240102,161200,60252567,670,670,670,670,0
20240102,161100,60252567,670,670,670,670,0
20240102,161000,60252567,670,670,670,670,0
20240102,160900,60252567,670,670,670,670,0
20240102,160800,60252567,670,670,670,670,0
20240102,160700,60252567,670,670,670,670,0
20240102,160600,60252567,670,670,670,670,0
20240102,160500,60252567,670,670,670,670,0
20240102,160400,60252567,670,670,670,670,0
20240102,160300,60252567,670,670,670,670,0
20240102,160200,60252567,670,670,670,670,0
20240102,160100,60252567,670,670,670,670,0
20240102,160000,60252567,670,670,670,670,0
20240102,155900,60252567,670,670,670,670,0
20240102,155800,60252567,670,670,670,670,0
20240102,155700,60252567,670,670,670,670,0
20240102,155600,60252567,670,670,670,670,0
20240102,155500,60252567,670,670,670,670,0
20240102,155400,60252567,670,670,670,670,213
20240102,155300,60252567,670,670,670,670,0
20240102,155200,60252567,670,670,670,670,0
20240102,155100,60252567,670,670,670,670,0
20240102,155000,60252567,670,670,670,670,0
20240102,154900,60252567,670,670,670,670,0
20240102,154800,60252567,670,670,670,670,0
20240102,154700,60252567,670,670,670,670,0
20240102,154600,60252567,670,670,670,670,0
20240102,154500,60252567,670,670,670,670,0
20240102,154400,60252567,670,670,670,670,0
20240102,154300,60252567,670,670,670,670,0
20240102,154200,60252567,670,670,670,670,0
20240102,154100,60252567,670,670,670,670,0
20240102,154000,60252567,670,670,670,670,0
20240102,153900,60252567,670,670,670,670,0
20240102,153800,60252567,670,670,670,670,0
20240102,153700,60252567,670,670,670,670,0
20240102,153600,60252567,670,670,670,670,0
20240102,153500,60252567,670,670,670,670,0
20240102,153400,60252567,670,670,670,670,0
20240102,153300,60252567,670,670,670,670,0
20240102,153200,60252567,670,670,670,670,0
20240102,153100,60252567,670,670,670,670,0
20240102,153000,60252567,670,670,670,670,213
20240102,152900,60109857,671,671,671,671,0
20240102,152800,60109857,671,671,671,671,0
20240102,152700,60109857,671,671,671,671,0
20240102,152600,60109857,671,671,671,671,0
20240102,152500,60109857,671,671,671,671,0
20240102,152400,60109857,671,671,671,671,0
20240102,152300,60109857,671,671,671,671,0
20240102,152200,60109857,671,671,671,671,0
20240102,152100,60109857,671,671,671,671,0
20240102,152000,60109857,671,671,671,671,0
20240102,151900,60109857,671,671,671,671,250
20240102,151800,59942107,670,670,670,670,1000
20240102,151700,59272107,671,671,671,671,4
20240102,151600,59269423,671,671,671,671,81
20240102,151500,59215072,671,671,671,671,3
20240102,151400,59213059,671,671,671,671,0
20240102,151300,59213059,671,671,671,671,0
20240102,151200,59213059,671,671,671,671,217
20240102,151100,59067452,671,671,671,671,804
20240102,151000,58527968,671,671,671,671,2
20240102,150900,58526626,670,670,670,670,95
20240102,150800,58462976,668,668,668,668,4516
20240102,150700,55446288,668,668,668,668,1083
20240102,150600,54722844,669,669,669,669,124
20240102,150500,54639888,670,670,670,670,524
20240102,150400,54288808,671,671,671,671,0
20240102,150300,54288808,671,671,671,671,2
20240102,150200,54287466,671,671,671,671,12
20240102,150100,54279414,671,671,671,671,16
20240102,150000,54268678,671,671,671,671,5
20240102,145900,54265323,671,671,671,671,0
20240102,145800,54265323,671,671,671,671,3
20240102,145700,54263310,671,671,671,671,0
20240102,145600,54263310,671,671,671,671,0
20240102,145500,54263310,671,671,671,671,7
20240102,145400,54258613,671,671,671,671,2
20240102,145300,54257271,671,671,671,671,3
20240102,145200,54255258,671,671,671,671,6
20240102,145100,54251232,671,671,671,671,0
20240102,145000,54251232,671,671,671,671,0
20240102,144900,54251232,671,671,671,671,0
20240102,144800,54251232,671,671,671,671,0
20240102,144700,54251232,671,671,671,671,0
20240102,144600,54251232,671,671,671,671,30
20240102,144500,54231102,671,671,671,671,0
20240102,144400,54231102,671,671,671,671,30
20240102,144300,54210972,672,672,672,672,0
20240102,144200,54210972,672,672,672,672,60
20240102,144100,54170652,673,673,673,673,0
20240102,144000,54170652,673,673,673,673,90
20240102,143900,54110082,673,673,673,673,0
20240102,143800,54110082,673,673,673,673,1
20240102,143700,54109409,673,673,673,673,147
20240102,143600,54010478,673,673,673,673,3
20240102,143500,54008459,673,673,673,672,20
20240102,143400,53995013,672,670,672,670,510
20240102,143300,53652295,672,672,672,672,0
20240102,143200,53652295,672,672,672,672,16
20240102,143100,53641543,672,672,672,672,12
20240102,143000,53633479,672,670,672,670,20759
20240102,142900,39724941,670,670,670,670,0
20240102,142800,39724941,670,670,670,670,0
20240102,142700,39724941,670,670,670,670,60
20240102,142600,39684741,668,668,668,668,0
20240102,142500,39684741,668,668,668,668,0
20240102,142400,39684741,668,669,669,668,255
20240102,142300,39514400,670,670,670,670,0
20240102,142200,39514400,670,670,670,670,4
20240102,142100,39511720,670,670,670,670,2
20240102,142000,39510380,670,670,670,670,4
20240102,141900,39507700,670,670,670,670,1
20240102,141800,39507030,670,670,670,670,5
20240102,141700,39503680,670,670,670,670,5
20240102,141600,39500330,670,670,670,670,3
20240102,141500,39498320,670,670,670,670,6
20240102,141400,39494300,670,670,670,670,0
20240102,141300,39494300,670,670,670,670,0
20240102,141200,39494300,670,670,670,670,54
20240102,141100,39458120,668,668,668,668,0
20240102,141000,39458120,668,668,668,668,0
20240102,140900,39458120,668,668,668,668,0
20240102,140800,39458120,668,668,668,668,0
20240102,140700,39458120,668,668,668,668,0
20240102,140600,39458120,668,668,668,668,2000
20240102,140500,38122120,670,670,670,670,0
20240102,140400,38122120,670,670,670,670,0
20240102,140300,38122120,670,670,670,670,7
20240102,140200,38117430,670,670,670,670,0
20240102,140100,38117430,670,670,670,670,0
20240102,140000,38117430,670,670,670,670,200
20240102,135900,37983430,670,670,670,670,13
20240102,135800,37974720,670,670,670,670,5
20240102,135700,37971370,668,668,668,668,0
20240102,135600,37971370,668,668,668,668,0
20240102,135500,37971370,668,668,668,668,0
20240102,135400,37971370,668,668,668,668,0
20240102,135300,37971370,668,668,668,668,0
20240102,135200,37971370,668,668,668,668,0
20240102,135100,37971370,668,668,668,668,0
20240102,135000,37971370,668,668,668,668,0
20240102,134900,37971370,668,668,668,668,0
20240102,134800,37971370,668,668,668,668,2218
20240102,134700,36489746,669,669,669,669,0
20240102,134600,36489746,669,669,669,669,3108
20240102,134500,34410494,670,670,670,670,0
20240102,134400,34410494,670,670,670,670,0
20240102,134300,34410494,670,670,670,670,0
20240102,134200,34410494,670,670,670,670,0
20240102,134100,34410494,670,670,670,670,4
20240102,134000,34407814,670,670,670,670,0
20240102,133900,34407814,670,670,670,670,0
20240102,133800,34407814,670,670,670,670,0
20240102,133700,34407814,670,670,670,670,0
20240102,133600,34407814,670,670,670,670,0
20240102,133500,34407814,670,670,670,670,0
20240102,133400,34407814,670,670,670,670,0
20240102,133300,34407814,670,670,670,670,300
20240102,133200,34206814,670,670,670,670,89
20240102,133100,34147184,670,670,670,670,0
20240102,133000,34147184,670,670,670,670,66
20240102,132900,34102964,670,670,670,670,0
20240102,132800,34102964,670,670,670,670,300
20240102,132700,33901964,670,670,670,670,0
20240102,132600,33901964,670,670,670,670,152
20240102,132500,33800124,670,670,670,670,1
20240102,132400,33799454,669,669,669,669,0
20240102,132300,33799454,669,670,670,669,248
20240102,132200,33633434,670,670,670,670,0
20240102,132100,33633434,670,670,670,670,0
20240102,132000,33633434,670,670,670,670,1
20240102,131900,33632764,669,669,669,669,0
20240102,131800,33632764,669,669,669,669,489
20240102,131700,33305623,670,670,670,670,0
20240102,131600,33305623,670,670,670,670,13
20240102,131500,33296913,669,669,669,669,10
20240102,131400,33290223,670,670,670,670,0
20240102,131300,33290223,670,670,670,670,0
20240102,131200,33290223,670,670,670,670,0
20240102,131100,33290223,670,670,670,670,0
20240102,131000,33290223,670,670,670,670,0
20240102,130900,33290223,670,670,670,670,0
20240102,130800,33290223,670,670,670,670,0
20240102,130700,33290223,670,670,670,670,0
20240102,130600,33290223,670,670,670,670,0
20240102,130500,33290223,670,670,670,670,0
20240102,130400,33290223,670,670,670,670,1
20240102,130300,33289553,670,670,670,670,0
20240102,130200,33289553,670,670,670,670,6
20240102,130100,33285533,670,670,670,670,83
20240102,130000,33229923,670,670,670,670,300
20240102,125900,33028923,670,670,670,670,0
20240102,125800,33028923,670,670,670,670,0
20240102,125700,33028923,670,670,670,670,1
20240102,125600,33028253,670,670,670,670,0
20240102,125500,33028253,670,670,670,670,0
20240102,125400,33028253,670,670,670,670,0
20240102,125300,33028253,670,670,670,670,0
20240102,125200,33028253,670,670,670,670,0
20240102,125100,33028253,670,670,670,670,0
20240102,125000,33028253,670,670,670,670,0
20240102,124900,33028253,670,670,670,670,0
20240102,124800,33028253,670,670,670,670,0
20240102,124700,33028253,670,670,670,670,0
20240102,124600,33028253,670,670,670,670,1
20240102,124500,33027583,670,670,670,670,299
20240102,124400,32827253,669,669,669,669,0
20240102,124300,32827253,669,669,669,669,66
20240102,124200,32783099,669,669,669,669,100
20240102,124100,32716199,669,669,669,669,33
20240102,124000,32694122,669,669,669,669,0
20240102,123900,32694122,669,669,669,669,14
20240102,123800,32684756,669,669,669,669,2
20240102,123700,32683418,668,668,668,668,0
20240102,123600,32683418,668,668,668,668,151
20240102,123500,32582550,669,669,669,669,0
20240102,123400,32582550,669,669,669,669,0
20240102,123300,32582550,669,669,669,669,0
20240102,123200,32582550,669,669,669,669,15
20240102,123100,32572515,669,669,669,669,300
20240102,123000,32371815,669,669,669,669,2
20240102,122900,32370477,669,670,670,669,457
20240102,122800,32064644,670,670,670,670,3
20240102,122700,32062634,670,670,670,670,0
20240102,122600,32062634,670,670,670,670,591
20240102,122500,31666664,670,670,670,670,0
20240102,122400,31666664,670,670,670,670,0
20240102,122300,31666664,670,670,670,670,0
20240102,122200,31666664,670,670,670,670,0
20240102,122100,31666664,670,670,670,670,0
20240102,122000,31666664,670,670,670,670,0
20240102,121900,31666664,670,670,670,670,0
20240102,121800,31666664,670,670,670,670,0
20240102,121700,31666664,670,670,670,670,0
20240102,121600,31666664,670,670,670,670,300
20240102,121500,31465664,670,670,670,670,0
20240102,121400,31465664,670,670,670,670,0
20240102,121300,31465664,670,670,670,670,0
20240102,121200,31465664,670,670,670,670,0
20240102,121100,31465664,670,670,670,670,0
20240102,121000,31465664,670,670,670,670,0
20240102,120900,31465664,670,670,670,670,479
20240102,120800,31144734,670,670,670,670,500
20240102,120700,30809734,670,670,670,670,0
20240102,120600,30809734,670,670,670,670,0
20240102,120500,30809734,670,670,670,670,0
20240102,120400,30809734,670,670,670,670,0
20240102,120300,30809734,670,670,670,670,52
20240102,120200,30774894,670,670,670,670,0
20240102,120100,30774894,670,670,670,670,8
20240102,120000,30769534,670,672,672,670,362
20240102,115900,30526986,670,670,670,670,10
20240102,115800,30520286,672,672,672,672,0
20240102,115700,30520286,672,672,672,672,0
20240102,115600,30520286,672,672,672,672,0
20240102,115500,30520286,672,672,672,672,300
20240102,115400,30318686,672,672,672,672,0
20240102,115300,30318686,672,672,672,672,0
20240102,115200,30318686,672,672,672,672,1
20240102,115100,30318014,671,671,671,671,0
20240102,115000,30318014,671,671,671,671,0
20240102,114900,30318014,671,671,671,671,149
20240102,114800,30218035,671,671,671,671,0
20240102,114700,30218035,671,671,671,671,0
20240102,114600,30218035,671,671,671,671,0
20240102,114500,30218035,671,671,671,671,0
20240102,114400,30218035,671,671,671,671,0
20240102,114300,30218035,671,671,671,671,0
20240102,114200,30218035,671,671,671,671,1
20240102,114100,30217364,671,671,671,671,1
20240102,114000,30216693,670,670,670,670,0
20240102,113900,30216693,670,669,670,669,971
20240102,113800,29566320,670,670,670,670,0
20240102,113700,29566320,670,670,670,670,0
20240102,113600,29566320,670,670,670,670,0
20240102,113500,29566320,670,670,670,670,0
20240102,113400,29566320,670,670,670,670,0
20240102,113300,29566320,670,670,670,670,0
20240102,113200,29566320,670,670,670,670,0
20240102,113100,29566320,670,670,670,670,0
20240102,113000,29566320,670,670,670,670,0
20240102,112900,29566320,670,670,670,670,500
20240102,112800,29231320,670,670,670,670,0
20240102,112700,29231320,670,670,670,670,761
20240102,112600,28721450,670,670,670,670,0
20240102,112500,28721450,670,670,670,670,0
20240102,112400,28721450,670,670,670,670,0
20240102,112300,28721450,670,670,670,670,0
20240102,112200,28721450,670,670,670,670,6
20240102,112100,28717430,670,670,670,670,0
20240102,112000,28717430,670,670,670,670,0
20240102,111900,28717430,670,670,670,670,186
20240102,111800,28592810,665,665,665,665,1000
20240102,111700,27927810,670,670,670,670,0
20240102,111600,27927810,670,670,670,670,0
20240102,111500,27927810,670,670,670,670,0
20240102,111400,27927810,670,670,670,670,0
20240102,111300,27927810,670,670,670,670,1
20240102,111200,27927140,665,670,670,665,1500
20240102,111100,26927140,670,670,670,670,0
20240102,111000,26927140,670,670,670,670,0
20240102,110900,26927140,670,670,670,670,0
20240102,110800,26927140,670,670,670,670,4
20240102,110700,26924460,670,670,670,670,0
20240102,110600,26924460,670,670,670,670,0
20240102,110500,26924460,670,670,670,670,0
20240102,110400,26924460,670,670,670,670,0
20240102,110300,26924460,670,670,670,670,500
20240102,110200,26589460,670,670,670,670,91
20240102,110100,26528490,670,670,670,670,0
20240102,110000,26528490,670,670,670,670,3
20240102,105900,26526480,670,670,670,670,0
20240102,105800,26526480,670,665,670,665,1201
20240102,105700,25727810,665,668,670,665,2101
20240102,105600,24322641,669,669,669,669,0
20240102,105500,24322641,669,669,669,669,0
20240102,105400,24322641,669,669,669,669,89
20240102,105300,24263100,670,670,670,670,1
20240102,105200,24262430,665,665,665,665,0
20240102,105100,24262430,665,669,669,665,5020
20240102,105000,20922218,670,670,670,670,21
20240102,104900,20908148,670,669,670,669,49
20240102,104800,20875355,669,669,669,669,7
20240102,104700,20870672,668,666,668,666,43
20240102,104600,20841958,667,667,667,667,2319
20240102,104500,19295185,667,667,667,667,550
20240102,104400,18928335,667,667,667,667,0
20240102,104300,18928335,667,667,667,667,10
20240102,104200,18921665,668,668,668,668,305
20240102,104100,18717925,668,668,668,668,0
20240102,104000,18717925,668,669,669,668,3
20240102,103900,18715919,670,670,670,670,0
20240102,103800,18715919,670,670,670,670,0
20240102,103700,18715919,670,670,670,670,0
20240102,103600,18715919,670,670,670,670,1
20240102,103500,18715249,670,670,670,670,1
20240102,103400,18714579,669,669,669,669,5000
20240102,103300,15369579,670,670,670,670,0
20240102,103200,15369579,670,670,670,670,236
20240102,103100,15211459,670,670,670,670,173
20240102,103000,15095549,670,670,670,670,0
20240102,102900,15095549,670,670,670,670,0
20240102,102800,15095549,670,670,670,670,0
20240102,102700,15095549,670,670,670,670,0
20240102,102600,15095549,670,670,670,670,0
20240102,102500,15095549,670,670,670,670,0
20240102,102400,15095549,670,670,670,670,136
20240102,102300,15004429,670,670,670,670,0
20240102,102200,15004429,670,670,670,670,1
20240102,102100,15003759,665,665,665,665,0
20240102,102000,15003759,665,665,665,665,2144
20240102,101900,13577999,664,664,664,664,0
20240102,101800,13577999,664,666,666,664,4229
20240102,101700,10764133,670,670,670,670,0
20240102,101600,10764133,670,670,670,670,5
20240102,101500,10760783,671,671,671,671,2
20240102,101400,10759441,665,671,671,665,1096
20240102,101300,10030090,671,667,671,666,1072
20240102,101200,9315926,666,666,666,666,0
20240102,101100,9315926,666,666,666,666,0
20240102,101000,9315926,666,666,670,666,593
20240102,100900,8919788,670,670,670,670,0
20240102,100800,8919788,670,670,670,670,51
20240102,100700,8885618,670,670,670,670,1
20240102,100600,8884948,665,665,665,665,1579
20240102,100500,7834913,666,666,666,666,1971
20240102,100400,6522227,666,665,666,665,792
20240102,100300,5995347,666,671,671,666,4690
20240102,100200,2866498,672,672,672,672,329
20240102,100100,2645410,672,672,672,672,21
20240102,100000,2631298,672,675,675,672,3899