KissMeData/048430/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,193000,197100650,8260,8260,8260,8260,1354
20240104,192900,197100650,8260,8260,8260,8260,0
20240104,192800,197100650,8260,8260,8260,8260,0
20240104,192700,197100650,8260,8260,8260,8260,0
20240104,192600,197100650,8260,8260,8260,8260,0
20240104,192500,197100650,8260,8260,8260,8260,0
20240104,192400,197100650,8260,8260,8260,8260,0
20240104,192300,197100650,8260,8260,8260,8260,0
20240104,192200,197100650,8260,8260,8260,8260,0
20240104,192100,197100650,8260,8260,8260,8260,0
20240104,192000,197100650,8260,8260,8260,8260,0
20240104,191900,197100650,8260,8260,8260,8260,0
20240104,191800,197100650,8260,8260,8260,8260,0
20240104,191700,197100650,8260,8260,8260,8260,0
20240104,191600,197100650,8260,8260,8260,8260,0
20240104,191500,197100650,8260,8260,8260,8260,0
20240104,191400,197100650,8260,8260,8260,8260,0
20240104,191300,197100650,8260,8260,8260,8260,0
20240104,191200,197100650,8260,8260,8260,8260,0
20240104,191100,197100650,8260,8260,8260,8260,0
20240104,191000,197100650,8260,8260,8260,8260,0
20240104,190900,197100650,8260,8260,8260,8260,0
20240104,190800,197100650,8260,8260,8260,8260,0
20240104,190700,197100650,8260,8260,8260,8260,0
20240104,190600,197100650,8260,8260,8260,8260,0
20240104,190500,197100650,8260,8260,8260,8260,0
20240104,190400,197100650,8260,8260,8260,8260,0
20240104,190300,197100650,8260,8260,8260,8260,0
20240104,190200,197100650,8260,8260,8260,8260,0
20240104,190100,197100650,8260,8260,8260,8260,0
20240104,190000,197100650,8260,8260,8260,8260,1354
20240104,185900,197100650,8260,8260,8260,8260,0
20240104,185800,197100650,8260,8260,8260,8260,0
20240104,185700,197100650,8260,8260,8260,8260,0
20240104,185600,197100650,8260,8260,8260,8260,0
20240104,185500,197100650,8260,8260,8260,8260,0
20240104,185400,197100650,8260,8260,8260,8260,0
20240104,185300,197100650,8260,8260,8260,8260,0
20240104,185200,197100650,8260,8260,8260,8260,0
20240104,185100,197100650,8260,8260,8260,8260,0
20240104,185000,197100650,8260,8260,8260,8260,0
20240104,184900,197100650,8260,8260,8260,8260,0
20240104,184800,197100650,8260,8260,8260,8260,0
20240104,184700,197100650,8260,8260,8260,8260,0
20240104,184600,197100650,8260,8260,8260,8260,0
20240104,184500,197100650,8260,8260,8260,8260,0
20240104,184400,197100650,8260,8260,8260,8260,0
20240104,184300,197100650,8260,8260,8260,8260,0
20240104,184200,197100650,8260,8260,8260,8260,0
20240104,184100,197100650,8260,8260,8260,8260,0
20240104,184000,197100650,8260,8260,8260,8260,0
20240104,183900,197100650,8260,8260,8260,8260,0
20240104,183800,197100650,8260,8260,8260,8260,0
20240104,183700,197100650,8260,8260,8260,8260,0
20240104,183600,197100650,8260,8260,8260,8260,0
20240104,183500,197100650,8260,8260,8260,8260,0
20240104,183400,197100650,8260,8260,8260,8260,0
20240104,183300,197100650,8260,8260,8260,8260,0
20240104,183200,197100650,8260,8260,8260,8260,0
20240104,183100,197100650,8260,8260,8260,8260,0
20240104,183000,197100650,8260,8260,8260,8260,1354
20240104,182900,197100650,8260,8260,8260,8260,0
20240104,182800,197100650,8260,8260,8260,8260,0
20240104,182700,197100650,8260,8260,8260,8260,0
20240104,182600,197100650,8260,8260,8260,8260,0
20240104,182500,197100650,8260,8260,8260,8260,0
20240104,182400,197100650,8260,8260,8260,8260,0
20240104,182300,197100650,8260,8260,8260,8260,0
20240104,182200,197100650,8260,8260,8260,8260,0
20240104,182100,197100650,8260,8260,8260,8260,0
20240104,182000,197100650,8260,8260,8260,8260,0
20240104,181900,197100650,8260,8260,8260,8260,0
20240104,181800,197100650,8260,8260,8260,8260,0
20240104,181700,197100650,8260,8260,8260,8260,0
20240104,181600,197100650,8260,8260,8260,8260,0
20240104,181500,197100650,8260,8260,8260,8260,0
20240104,181400,197100650,8260,8260,8260,8260,0
20240104,181300,197100650,8260,8260,8260,8260,0
20240104,181200,197100650,8260,8260,8260,8260,0
20240104,181100,197100650,8260,8260,8260,8260,0
20240104,181000,197100650,8260,8260,8260,8260,0
20240104,180900,197100650,8260,8260,8260,8260,0
20240104,180800,197100650,8260,8260,8260,8260,0
20240104,180700,197100650,8260,8260,8260,8260,0
20240104,180600,197100650,8260,8260,8260,8260,0
20240104,180500,197100650,8260,8260,8260,8260,0
20240104,180400,197100650,8260,8260,8260,8260,0
20240104,180300,197100650,8260,8260,8260,8260,0
20240104,180200,197100650,8260,8260,8260,8260,0
20240104,180100,197100650,8260,8260,8260,8260,0
20240104,180000,197100650,8260,8260,8260,8260,1354
20240104,175900,197100650,8260,8260,8260,8260,0
20240104,175800,197100650,8260,8260,8260,8260,0
20240104,175700,197100650,8260,8260,8260,8260,0
20240104,175600,197100650,8260,8260,8260,8260,0
20240104,175500,197100650,8260,8260,8260,8260,0
20240104,175400,197100650,8260,8260,8260,8260,0
20240104,175300,197100650,8260,8260,8260,8260,0
20240104,175200,197100650,8260,8260,8260,8260,0
20240104,175100,197100650,8260,8260,8260,8260,0
20240104,175000,197100650,8260,8260,8260,8260,0
20240104,174900,197100650,8260,8260,8260,8260,0
20240104,174800,197100650,8260,8260,8260,8260,0
20240104,174700,197100650,8260,8260,8260,8260,0
20240104,174600,197100650,8260,8260,8260,8260,0
20240104,174500,197100650,8260,8260,8260,8260,0
20240104,174400,197100650,8260,8260,8260,8260,0
20240104,174300,197100650,8260,8260,8260,8260,0
20240104,174200,197100650,8260,8260,8260,8260,0
20240104,174100,197100650,8260,8260,8260,8260,0
20240104,174000,197100650,8260,8260,8260,8260,0
20240104,173900,197100650,8260,8260,8260,8260,0
20240104,173800,197100650,8260,8260,8260,8260,0
20240104,173700,197100650,8260,8260,8260,8260,0
20240104,173600,197100650,8260,8260,8260,8260,0
20240104,173500,197100650,8260,8260,8260,8260,0
20240104,173400,197100650,8260,8260,8260,8260,0
20240104,173300,197100650,8260,8260,8260,8260,0
20240104,173200,197100650,8260,8260,8260,8260,0
20240104,173100,197100650,8260,8260,8260,8260,0
20240104,173000,197100650,8260,8260,8260,8260,1354
20240104,172900,197100650,8260,8260,8260,8260,0
20240104,172800,197100650,8260,8260,8260,8260,0
20240104,172700,197100650,8260,8260,8260,8260,0
20240104,172600,197100650,8260,8260,8260,8260,0
20240104,172500,197100650,8260,8260,8260,8260,0
20240104,172400,197100650,8260,8260,8260,8260,0
20240104,172300,197100650,8260,8260,8260,8260,0
20240104,172200,197100650,8260,8260,8260,8260,0
20240104,172100,197100650,8260,8260,8260,8260,0
20240104,172000,197100650,8260,8260,8260,8260,0
20240104,171900,197100650,8260,8260,8260,8260,0
20240104,171800,197100650,8260,8260,8260,8260,0
20240104,171700,197100650,8260,8260,8260,8260,0
20240104,171600,197100650,8260,8260,8260,8260,0
20240104,171500,197100650,8260,8260,8260,8260,0
20240104,171400,197100650,8260,8260,8260,8260,0
20240104,171300,197100650,8260,8260,8260,8260,0
20240104,171200,197100650,8260,8260,8260,8260,0
20240104,171100,197100650,8260,8260,8260,8260,0
20240104,171000,197100650,8260,8260,8260,8260,0
20240104,170900,197100650,8260,8260,8260,8260,0
20240104,170800,197100650,8260,8260,8260,8260,0
20240104,170700,197100650,8260,8260,8260,8260,0
20240104,170600,197100650,8260,8260,8260,8260,0
20240104,170500,197100650,8260,8260,8260,8260,0
20240104,170400,197100650,8260,8260,8260,8260,0
20240104,170300,197100650,8260,8260,8260,8260,0
20240104,170200,197100650,8260,8260,8260,8260,0
20240104,170100,197100650,8260,8260,8260,8260,0
20240104,170000,197100650,8260,8260,8260,8260,1354
20240104,165900,197100650,8260,8260,8260,8260,0
20240104,165800,197100650,8260,8260,8260,8260,0
20240104,165700,197100650,8260,8260,8260,8260,0
20240104,165600,197100650,8260,8260,8260,8260,0
20240104,165500,197100650,8260,8260,8260,8260,0
20240104,165400,197100650,8260,8260,8260,8260,0
20240104,165300,197100650,8260,8260,8260,8260,0
20240104,165200,197100650,8260,8260,8260,8260,0
20240104,165100,197100650,8260,8260,8260,8260,0
20240104,165000,197100650,8260,8260,8260,8260,0
20240104,164900,197100650,8260,8260,8260,8260,0
20240104,164800,197100650,8260,8260,8260,8260,0
20240104,164700,197100650,8260,8260,8260,8260,0
20240104,164600,197100650,8260,8260,8260,8260,0
20240104,164500,197100650,8260,8260,8260,8260,0
20240104,164400,197100650,8260,8260,8260,8260,0
20240104,164300,197100650,8260,8260,8260,8260,0
20240104,164200,197100650,8260,8260,8260,8260,0
20240104,164100,197100650,8260,8260,8260,8260,0
20240104,164000,197100650,8260,8260,8260,8260,0
20240104,163900,197100650,8260,8260,8260,8260,0
20240104,163800,197100650,8260,8260,8260,8260,0
20240104,163700,197100650,8260,8260,8260,8260,0
20240104,163600,197100650,8260,8260,8260,8260,0
20240104,163500,197100650,8260,8260,8260,8260,0
20240104,163400,197100650,8260,8260,8260,8260,0
20240104,163300,197100650,8260,8260,8260,8260,0
20240104,163200,197100650,8260,8260,8260,8260,0
20240104,163100,197100650,8260,8260,8260,8260,0
20240104,163000,197100650,8260,8260,8260,8260,1354
20240104,162900,197100650,8260,8260,8260,8260,0
20240104,162800,197100650,8260,8260,8260,8260,0
20240104,162700,197100650,8260,8260,8260,8260,0
20240104,162600,197100650,8260,8260,8260,8260,0
20240104,162500,197100650,8260,8260,8260,8260,0
20240104,162400,197100650,8260,8260,8260,8260,0
20240104,162300,197100650,8260,8260,8260,8260,0
20240104,162200,197100650,8260,8260,8260,8260,0
20240104,162100,197100650,8260,8260,8260,8260,0
20240104,162000,197100650,8260,8260,8260,8260,0
20240104,161900,197100650,8260,8260,8260,8260,0
20240104,161800,197100650,8260,8260,8260,8260,0
20240104,161700,197100650,8260,8260,8260,8260,0
20240104,161600,197100650,8260,8260,8260,8260,0
20240104,161500,197100650,8260,8260,8260,8260,0
20240104,161400,197100650,8260,8260,8260,8260,0
20240104,161300,197100650,8260,8260,8260,8260,0
20240104,161200,197100650,8260,8260,8260,8260,0
20240104,161100,197100650,8260,8260,8260,8260,0
20240104,161000,197100650,8260,8260,8260,8260,0
20240104,160900,197100650,8260,8260,8260,8260,0
20240104,160800,197100650,8260,8260,8260,8260,0
20240104,160700,197100650,8260,8260,8260,8260,0
20240104,160600,197100650,8260,8260,8260,8260,0
20240104,160500,197100650,8260,8260,8260,8260,0
20240104,160400,197100650,8260,8260,8260,8260,0
20240104,160300,197100650,8260,8260,8260,8260,0
20240104,160200,197100650,8260,8260,8260,8260,0
20240104,160100,197100650,8260,8260,8260,8260,0
20240104,160000,197100650,8260,8260,8260,8260,1354
20240104,155900,197100650,8260,8260,8260,8260,0
20240104,155800,197100650,8260,8260,8260,8260,0
20240104,155700,197100650,8260,8260,8260,8260,0
20240104,155600,197100650,8260,8260,8260,8260,0
20240104,155500,197100650,8260,8260,8260,8260,0
20240104,155400,197100650,8260,8260,8260,8260,0
20240104,155300,197100650,8260,8260,8260,8260,0
20240104,155200,197100650,8260,8260,8260,8260,0
20240104,155100,197100650,8260,8260,8260,8260,0
20240104,155000,197100650,8260,8260,8260,8260,0
20240104,154900,197100650,8260,8260,8260,8260,0
20240104,154800,197100650,8260,8260,8260,8260,0
20240104,154700,197100650,8260,8260,8260,8260,0
20240104,154600,197100650,8260,8260,8260,8260,0
20240104,154500,197100650,8260,8260,8260,8260,0
20240104,154400,197100650,8260,8260,8260,8260,0
20240104,154300,197100650,8260,8260,8260,8260,0
20240104,154200,197100650,8260,8260,8260,8260,0
20240104,154100,197100650,8260,8260,8260,8260,0
20240104,154000,197100650,8260,8260,8260,8260,0
20240104,153900,197100650,8260,8260,8260,8260,0
20240104,153800,197100650,8260,8260,8260,8260,0
20240104,153700,197100650,8260,8260,8260,8260,0
20240104,153600,197100650,8260,8260,8260,8260,0
20240104,153500,197100650,8260,8260,8260,8260,0
20240104,153400,197100650,8260,8260,8260,8260,0
20240104,153300,197100650,8260,8260,8260,8260,0
20240104,153200,197100650,8260,8260,8260,8260,0
20240104,153100,197100650,8260,8260,8260,8260,0
20240104,153000,197100650,8260,8260,8260,8260,2708
20240104,152900,185916610,8240,8240,8240,8240,0
20240104,152800,185916610,8240,8240,8240,8240,0
20240104,152700,185916610,8240,8240,8240,8240,0
20240104,152600,185916610,8240,8240,8240,8240,0
20240104,152500,185916610,8240,8240,8240,8240,0
20240104,152400,185916610,8240,8240,8240,8240,0
20240104,152300,185916610,8240,8240,8240,8240,0
20240104,152200,185916610,8240,8240,8240,8240,0
20240104,152100,185916610,8240,8240,8240,8240,0
20240104,152000,185916610,8240,8240,8240,8240,0
20240104,151900,185916610,8240,8180,8240,8180,506
20240104,151800,181757750,8180,8220,8230,8180,613
20240104,151700,176724530,8220,8220,8220,8220,1
20240104,151600,176716310,8210,8210,8210,8210,0
20240104,151500,176716310,8210,8210,8210,8210,3
20240104,151400,176691680,8210,8210,8210,8210,0
20240104,151300,176691680,8210,8210,8210,8210,11
20240104,151200,176601370,8210,8210,8210,8210,0
20240104,151100,176601370,8210,8210,8210,8210,0
20240104,151000,176601370,8210,8210,8210,8210,27
20240104,150900,176379700,8230,8230,8230,8230,39
20240104,150800,176058730,8210,8210,8210,8210,179
20240104,150700,174589140,8180,8190,8200,8180,545
20240104,150600,170121070,8180,8180,8180,8180,318
20240104,150500,167519830,8180,8180,8180,8180,3
20240104,150400,167495290,8180,8180,8180,8180,336
20240104,150300,164746810,8180,8190,8190,8180,63
20240104,150200,164230970,8180,8180,8180,8180,50
20240104,150100,163821970,8180,8180,8180,8180,0
20240104,150000,163821970,8180,8180,8180,8180,0
20240104,145900,163821970,8180,8180,8180,8180,0
20240104,145800,163821970,8180,8190,8190,8180,42
20240104,145700,163478100,8190,8190,8190,8190,180
20240104,145600,162003900,8190,8180,8190,8180,253
20240104,145500,159934330,8180,8190,8190,8180,302
20240104,145400,157463950,8190,8190,8190,8180,501
20240104,145300,153364460,8190,8190,8190,8190,200
20240104,145200,151726460,8190,8190,8190,8190,0
20240104,145100,151726460,8190,8190,8190,8190,28
20240104,145000,151497140,8190,8190,8190,8190,281
20240104,144900,149195750,8200,8200,8200,8200,100
20240104,144800,148375750,8210,8210,8210,8210,1
20240104,144700,148367540,8210,8210,8210,8210,0
20240104,144600,148367540,8210,8210,8210,8210,0
20240104,144500,148367540,8210,8210,8210,8210,0
20240104,144400,148367540,8210,8210,8210,8210,0
20240104,144300,148367540,8210,8200,8210,8190,407
20240104,144200,145034130,8200,8200,8200,8200,0
20240104,144100,145034130,8200,8200,8200,8200,0
20240104,144000,145034130,8200,8200,8200,8200,0
20240104,143900,145034130,8200,8200,8200,8200,0
20240104,143800,145034130,8200,8200,8200,8200,0
20240104,143700,145034130,8200,8210,8210,8200,944
20240104,143600,137289910,8230,8230,8230,8230,0
20240104,143500,137289910,8230,8220,8230,8220,108
20240104,143400,136402140,8230,8230,8230,8230,0
20240104,143300,136402140,8230,8230,8230,8230,0
20240104,143200,136402140,8230,8230,8230,8230,0
20240104,143100,136402140,8230,8230,8230,8230,1
20240104,143000,136393910,8210,8210,8210,8210,0
20240104,142900,136393910,8210,8210,8210,8210,1
20240104,142800,136385700,8240,8240,8240,8240,0
20240104,142700,136385700,8240,8240,8240,8240,0
20240104,142600,136385700,8240,8240,8240,8240,0
20240104,142500,136385700,8240,8240,8240,8240,0
20240104,142400,136385700,8240,8240,8240,8240,0
20240104,142300,136385700,8240,8240,8240,8240,1
20240104,142200,136377460,8210,8210,8210,8210,0
20240104,142100,136377460,8210,8240,8240,8210,66
20240104,142000,135835570,8210,8210,8210,8210,0
20240104,141900,135835570,8210,8210,8210,8210,0
20240104,141800,135835570,8210,8210,8210,8210,1
20240104,141700,135827360,8240,8220,8240,8210,181
20240104,141600,134340320,8210,8210,8210,8210,0
20240104,141500,134340320,8210,8210,8210,8210,0
20240104,141400,134340320,8210,8210,8210,8210,0
20240104,141300,134340320,8210,8220,8220,8210,545
20240104,141200,129860570,8240,8240,8240,8240,0
20240104,141100,129860570,8240,8240,8240,8240,0
20240104,141000,129860570,8240,8240,8240,8240,0
20240104,140900,129860570,8240,8240,8240,8240,0
20240104,140800,129860570,8240,8240,8240,8240,0
20240104,140700,129860570,8240,8240,8240,8240,0
20240104,140600,129860570,8240,8220,8240,8220,101
20240104,140500,129030330,8240,8240,8240,8240,0
20240104,140400,129030330,8240,8240,8240,8240,1
20240104,140300,129022090,8220,8220,8220,8220,5
20240104,140200,128980990,8220,8240,8240,8220,2
20240104,140100,128964530,8210,8210,8210,8210,82
20240104,140000,128291310,8200,8250,8250,8200,177
20240104,135900,126839760,8200,8210,8210,8200,1500
20240104,135800,114539700,8210,8220,8220,8210,788
20240104,135700,108069090,8220,8220,8220,8220,200
20240104,135600,106425090,8220,8220,8220,8220,500
20240104,135500,102315090,8220,8220,8220,8220,0
20240104,135400,102315090,8220,8230,8230,8220,74
20240104,135300,101706150,8260,8260,8260,8260,0
20240104,135200,101706150,8260,8260,8260,8260,0
20240104,135100,101706150,8260,8260,8260,8260,1
20240104,135000,101697890,8260,8260,8260,8260,0
20240104,134900,101697890,8260,8260,8260,8260,0
20240104,134800,101697890,8260,8260,8260,8260,0
20240104,134700,101697890,8260,8260,8260,8260,0
20240104,134600,101697890,8260,8260,8260,8260,0
20240104,134500,101697890,8260,8260,8260,8260,0
20240104,134400,101697890,8260,8260,8260,8260,0
20240104,134300,101697890,8260,8260,8260,8260,0
20240104,134200,101697890,8260,8260,8260,8260,0
20240104,134100,101697890,8260,8260,8260,8260,0
20240104,134000,101697890,8260,8260,8260,8260,0
20240104,133900,101697890,8260,8260,8260,8260,0
20240104,133800,101697890,8260,8260,8260,8260,0
20240104,133700,101697890,8260,8260,8260,8260,0
20240104,133600,101697890,8260,8260,8260,8260,0
20240104,133500,101697890,8260,8260,8260,8260,0
20240104,133400,101697890,8260,8260,8260,8260,1
20240104,133300,101689630,8260,8260,8260,8260,1
20240104,133200,101681370,8230,8230,8230,8230,1
20240104,133100,101673140,8230,8260,8260,8230,2
20240104,133000,101656650,8230,8230,8230,8230,84
20240104,132900,100965330,8230,8230,8230,8230,0
20240104,132800,100965330,8230,8230,8230,8230,0
20240104,132700,100965330,8230,8230,8230,8230,265
20240104,132600,98784380,8240,8240,8240,8240,0
20240104,132500,98784380,8240,8240,8240,8240,651
20240104,132400,93420140,8250,8250,8270,8250,99
20240104,132300,92603340,8250,8250,8250,8250,110
20240104,132200,91695840,8270,8270,8270,8270,50
20240104,132100,91282340,8270,8270,8270,8270,0
20240104,132000,91282340,8270,8270,8270,8270,0
20240104,131900,91282340,8270,8240,8270,8240,11
20240104,131800,91191670,8270,8270,8270,8270,0
20240104,131700,91191670,8270,8270,8270,8270,0
20240104,131600,91191670,8270,8270,8270,8270,0
20240104,131500,91191670,8270,8270,8270,8270,0
20240104,131400,91191670,8270,8270,8270,8270,0
20240104,131300,91191670,8270,8270,8270,8270,1
20240104,131200,91183400,8270,8270,8270,8270,0
20240104,131100,91183400,8270,8270,8270,8270,0
20240104,131000,91183400,8270,8270,8270,8270,0
20240104,130900,91183400,8270,8270,8270,8270,0
20240104,130800,91183400,8270,8270,8270,8270,1
20240104,130700,91175130,8240,8240,8240,8240,0
20240104,130600,91175130,8240,8240,8240,8240,0
20240104,130500,91175130,8240,8240,8240,8240,1
20240104,130400,91166890,8250,8250,8250,8250,0
20240104,130300,91166890,8250,8250,8250,8250,50
20240104,130200,90754390,8250,8250,8250,8250,0
20240104,130100,90754390,8250,8250,8250,8250,0
20240104,130000,90754390,8250,8250,8250,8250,0
20240104,125900,90754390,8250,8280,8280,8250,21
20240104,125800,90580540,8280,8280,8280,8280,1
20240104,125700,90572260,8250,8250,8250,8250,1
20240104,125600,90564010,8280,8280,8280,8280,0
20240104,125500,90564010,8280,8280,8280,8280,0
20240104,125400,90564010,8280,8280,8280,8280,30
20240104,125300,90315610,8250,8250,8250,8250,16
20240104,125200,90183610,8260,8260,8260,8260,0
20240104,125100,90183610,8260,8260,8260,8260,0
20240104,125000,90183610,8260,8260,8260,8260,0
20240104,124900,90183610,8260,8260,8260,8260,0
20240104,124800,90183610,8260,8260,8260,8260,0
20240104,124700,90183610,8260,8260,8260,8260,2
20240104,124600,90167090,8250,8250,8250,8250,2
20240104,124500,90150590,8280,8240,8280,8240,50
20240104,124400,89738550,8240,8240,8240,8240,0
20240104,124300,89738550,8240,8240,8240,8240,10
20240104,124200,89656150,8240,8240,8240,8240,14
20240104,124100,89540790,8240,8230,8240,8230,17
20240104,124000,89400870,8230,8230,8230,8230,47
20240104,123900,89014060,8230,8230,8230,8230,103
20240104,123800,88166370,8230,8230,8230,8230,12
20240104,123700,88067610,8240,8240,8240,8240,0
20240104,123600,88067610,8240,8240,8240,8240,126
20240104,123500,87029370,8240,8240,8240,8240,0
20240104,123400,87029370,8240,8240,8240,8240,0
20240104,123300,87029370,8240,8240,8240,8240,0
20240104,123200,87029370,8240,8240,8240,8240,0
20240104,123100,87029370,8240,8240,8240,8240,1
20240104,123000,87021130,8290,8290,8290,8290,0
20240104,122900,87021130,8290,8290,8290,8290,0
20240104,122800,87021130,8290,8290,8290,8290,0
20240104,122700,87021130,8290,8290,8290,8290,0
20240104,122600,87021130,8290,8290,8290,8290,0
20240104,122500,87021130,8290,8290,8290,8290,0
20240104,122400,87021130,8290,8290,8290,8290,0
20240104,122300,87021130,8290,8290,8290,8290,0
20240104,122200,87021130,8290,8290,8290,8290,0
20240104,122100,87021130,8290,8290,8290,8290,0
20240104,122000,87021130,8290,8290,8290,8290,0
20240104,121900,87021130,8290,8290,8290,8290,0
20240104,121800,87021130,8290,8290,8290,8290,0
20240104,121700,87021130,8290,8290,8290,8290,0
20240104,121600,87021130,8290,8290,8290,8290,0
20240104,121500,87021130,8290,8290,8290,8290,0
20240104,121400,87021130,8290,8290,8290,8290,0
20240104,121300,87021130,8290,8290,8290,8290,1
20240104,121200,87012840,8230,8230,8230,8230,260
20240104,121100,84873040,8230,8230,8230,8230,263
20240104,121000,82708550,8250,8250,8250,8250,0
20240104,120900,82708550,8250,8250,8250,8250,0
20240104,120800,82708550,8250,8250,8250,8250,500
20240104,120700,78583550,8260,8260,8260,8260,105
20240104,120600,77716250,8290,8290,8290,8290,0
20240104,120500,77716250,8290,8290,8290,8290,0
20240104,120400,77716250,8290,8290,8290,8290,0
20240104,120300,77716250,8290,8290,8290,8290,0
20240104,120200,77716250,8290,8290,8290,8290,0
20240104,120100,77716250,8290,8290,8290,8290,0
20240104,120000,77716250,8290,8290,8290,8290,0
20240104,115900,77716250,8290,8290,8290,8290,0
20240104,115800,77716250,8290,8290,8290,8290,0
20240104,115700,77716250,8290,8290,8290,8290,0
20240104,115600,77716250,8290,8290,8290,8290,0
20240104,115500,77716250,8290,8290,8290,8290,0
20240104,115400,77716250,8290,8260,8290,8260,59
20240104,115300,77228880,8260,8260,8260,8260,0
20240104,115200,77228880,8260,8260,8260,8260,0
20240104,115100,77228880,8260,8260,8260,8260,5
20240104,115000,77187580,8260,8260,8260,8260,0
20240104,114900,77187580,8260,8260,8260,8260,0
20240104,114800,77187580,8260,8260,8260,8260,0
20240104,114700,77187580,8260,8260,8260,8260,1
20240104,114600,77179320,8240,8240,8240,8240,0
20240104,114500,77179320,8240,8240,8240,8240,1
20240104,114400,77171080,8260,8260,8260,8260,0
20240104,114300,77171080,8260,8260,8260,8260,0
20240104,114200,77171080,8260,8260,8260,8260,0
20240104,114100,77171080,8260,8260,8260,8260,2
20240104,114000,77154560,8260,8260,8260,8260,0
20240104,113900,77154560,8260,8260,8260,8260,0
20240104,113800,77154560,8260,8260,8260,8260,0
20240104,113700,77154560,8260,8260,8260,8260,0
20240104,113600,77154560,8260,8260,8260,8260,0
20240104,113500,77154560,8260,8260,8260,8260,0
20240104,113400,77154560,8260,8260,8260,8260,0
20240104,113300,77154560,8260,8230,8260,8230,2
20240104,113200,77138070,8260,8260,8260,8260,0
20240104,113100,77138070,8260,8260,8260,8260,1
20240104,113000,77129810,8240,8240,8240,8240,2
20240104,112900,77113330,8240,8240,8240,8240,0
20240104,112800,77113330,8240,8240,8240,8240,80
20240104,112700,76454130,8220,8230,8230,8220,400
20240104,112600,73166090,8260,8260,8260,8260,0
20240104,112500,73166090,8260,8260,8260,8260,0
20240104,112400,73166090,8260,8260,8260,8260,0
20240104,112300,73166090,8260,8260,8260,8260,0
20240104,112200,73166090,8260,8260,8260,8260,0
20240104,112100,73166090,8260,8260,8260,8260,0
20240104,112000,73166090,8260,8260,8260,8260,1
20240104,111900,73157830,8260,8260,8260,8260,0
20240104,111800,73157830,8260,8260,8260,8260,0
20240104,111700,73157830,8260,8260,8260,8220,150
20240104,111600,71924590,8260,8260,8260,8260,11
20240104,111500,71833730,8260,8260,8260,8260,0
20240104,111400,71833730,8260,8260,8260,8260,0
20240104,111300,71833730,8260,8260,8260,8260,20
20240104,111200,71668530,8260,8260,8260,8260,0
20240104,111100,71668530,8260,8260,8260,8260,1
20240104,111000,71660270,8220,8220,8220,8220,0
20240104,110900,71660270,8220,8220,8220,8220,0
20240104,110800,71660270,8220,8230,8230,8220,130
20240104,110700,70591350,8230,8230,8230,8230,334
20240104,110600,67842530,8240,8240,8240,8240,20
20240104,110500,67677730,8260,8260,8260,8260,0
20240104,110400,67677730,8260,8260,8260,8260,0
20240104,110300,67677730,8260,8260,8260,8260,0
20240104,110200,67677730,8260,8260,8260,8260,1
20240104,110100,67669470,8260,8250,8260,8250,300
20240104,110000,65194460,8250,8250,8250,8250,10
20240104,105900,65111960,8250,8250,8250,8250,0
20240104,105800,65111960,8250,8250,8250,8250,9
20240104,105700,65037710,8260,8260,8260,8260,0
20240104,105600,65037710,8260,8260,8260,8260,0
20240104,105500,65037710,8260,8260,8260,8260,0
20240104,105400,65037710,8260,8260,8260,8260,12
20240104,105300,64938590,8260,8260,8260,8260,0
20240104,105200,64938590,8260,8260,8260,8260,0
20240104,105100,64938590,8260,8260,8260,8260,0
20240104,105000,64938590,8260,8230,8260,8230,11
20240104,104900,64848030,8230,8250,8250,8230,1165
20240104,104800,55250980,8300,8300,8300,8300,1
20240104,104700,55242680,8250,8250,8250,8250,0
20240104,104600,55242680,8250,8260,8300,8250,511
20240104,104500,51026030,8260,8270,8270,8260,363
20240104,104400,48026960,8300,8300,8300,8300,0
20240104,104300,48026960,8300,8300,8300,8300,0
20240104,104200,48026960,8300,8300,8300,8300,0
20240104,104100,48026960,8300,8300,8300,8300,0
20240104,104000,48026960,8300,8300,8300,8300,0
20240104,103900,48026960,8300,8300,8300,8300,0
20240104,103800,48026960,8300,8280,8300,8260,310
20240104,103700,45462980,8280,8280,8280,8280,10
20240104,103600,45380180,8300,8300,8300,8300,0
20240104,103500,45380180,8300,8300,8300,8300,0
20240104,103400,45380180,8300,8300,8300,8300,0
20240104,103300,45380180,8300,8300,8300,8300,8
20240104,103200,45313780,8300,8300,8300,8300,1
20240104,103100,45305480,8300,8300,8300,8300,0
20240104,103000,45305480,8300,8300,8300,8300,0
20240104,102900,45305480,8300,8300,8300,8300,0
20240104,102800,45305480,8300,8300,8300,8300,1
20240104,102700,45297180,8290,8290,8290,8290,90
20240104,102600,44551080,8300,8310,8310,8300,53
20240104,102500,44111160,8310,8300,8310,8300,15
20240104,102400,43986560,8320,8320,8320,8320,0
20240104,102300,43986560,8320,8320,8320,8320,0
20240104,102200,43986560,8320,8320,8320,8320,0
20240104,102100,43986560,8320,8320,8320,8320,0
20240104,102000,43986560,8320,8320,8320,8320,0
20240104,101900,43986560,8320,8320,8320,8320,1
20240104,101800,43978240,8320,8320,8320,8320,1
20240104,101700,43969920,8280,8280,8280,8280,274
20240104,101600,41701200,8320,8290,8320,8290,158
20240104,101500,40391350,8320,8320,8320,8290,807
20240104,101400,33693890,8350,8350,8350,8350,0
20240104,101300,33693890,8350,8350,8350,8350,0
20240104,101200,33693890,8350,8350,8350,8350,0
20240104,101100,33693890,8350,8350,8350,8350,0
20240104,101000,33693890,8350,8350,8350,8350,0
20240104,100900,33693890,8350,8350,8350,8350,2
20240104,100800,33677190,8350,8350,8350,8350,0
20240104,100700,33677190,8350,8350,8350,8350,1
20240104,100600,33668840,8350,8350,8350,8350,0
20240104,100500,33668840,8350,8350,8350,8350,1
20240104,100400,33660490,8340,8340,8340,8340,0
20240104,100300,33660490,8340,8340,8340,8340,0
20240104,100200,33660490,8340,8340,8340,8340,0
20240104,100100,33660490,8340,8340,8340,8340,4
20240104,100000,33627130,8360,8360,8360,8360,179
20240104,095900,32130690,8360,8360,8360,8360,0
20240104,095800,32130690,8360,8360,8360,8360,0
20240104,095700,32130690,8360,8360,8360,8360,1
20240104,095600,32122330,8360,8360,8360,8360,0
20240104,095500,32122330,8360,8360,8360,8360,0
20240104,095400,32122330,8360,8360,8360,8360,0
20240104,095300,32122330,8360,8360,8360,8360,0
20240104,095200,32122330,8360,8360,8360,8360,0
20240104,095100,32122330,8360,8360,8360,8360,3
20240104,095000,32097250,8360,8360,8360,8360,0
20240104,094900,32097250,8360,8360,8360,8360,2
20240104,094800,32080530,8300,8300,8300,8300,0
20240104,094700,32080530,8300,8300,8300,8300,55
20240104,094600,31624030,8360,8360,8360,8360,0
20240104,094500,31624030,8360,8360,8360,8360,0
20240104,094400,31624030,8360,8360,8360,8360,0
20240104,094300,31624030,8360,8360,8360,8360,0
20240104,094200,31624030,8360,8360,8360,8360,0
20240104,094100,31624030,8360,8360,8360,8360,0
20240104,094000,31624030,8360,8360,8360,8360,0
20240104,093900,31624030,8360,8360,8360,8360,0
20240104,093800,31624030,8360,8360,8360,8360,4
20240104,093700,31590590,8300,8360,8360,8300,444
20240104,093600,27904820,8310,8310,8310,8310,0
20240104,093500,27904820,8310,8360,8360,8310,662
20240104,093400,22396500,8360,8360,8360,8360,0
20240104,093300,22396500,8360,8360,8360,8360,6
20240104,093200,22346340,8360,8360,8360,8360,1
20240104,093100,22337980,8320,8320,8320,8320,0
20240104,093000,22337980,8320,8320,8320,8320,20
20240104,092900,22171580,8370,8370,8370,8370,0
20240104,092800,22171580,8370,8370,8370,8370,0
20240104,092700,22171580,8370,8370,8370,8370,0
20240104,092600,22171580,8370,8370,8370,8370,0
20240104,092500,22171580,8370,8370,8370,8370,1
20240104,092400,22163210,8360,8360,8360,8360,0
20240104,092300,22163210,8360,8360,8360,8360,62
20240104,092200,21644890,8360,8360,8360,8360,247
20240104,092100,19579970,8350,8350,8350,8350,0
20240104,092000,19579970,8350,8350,8350,8350,1
20240104,091900,19571620,8370,8370,8370,8370,1
20240104,091800,19563250,8310,8310,8310,8310,0
20240104,091700,19563250,8310,8310,8310,8310,0
20240104,091600,19563250,8310,8340,8340,8310,141
20240104,091500,18387340,8320,8340,8340,8320,106
20240104,091400,17503330,8340,8340,8340,8340,0
20240104,091300,17503330,8340,8340,8340,8340,1
20240104,091200,17494990,8340,8340,8340,8340,0
20240104,091100,17494990,8340,8340,8340,8340,0
20240104,091000,17494990,8340,8340,8340,8340,0
20240104,090900,17494990,8340,8340,8340,8340,0
20240104,090800,17494990,8340,8310,8340,8310,52
20240104,090700,17062840,8280,8320,8320,8280,1433
20240104,090600,5165200,8400,8400,8400,8400,0
20240104,090500,5165200,8400,8330,8400,8330,11
20240104,090400,5073500,8310,8310,8320,8310,102
20240104,090300,4224880,8410,8350,8410,8350,101
20240104,090200,3376870,8310,8310,8310,8310,0
20240104,090100,3376870,8310,8310,8310,8310,0
20240104,090000,3376870,8310,8320,8320,8310,406