KissMeData/028080/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,191200,115915385,4630,4630,4630,4630,403
20240104,191100,115915385,4630,4630,4630,4630,0
20240104,191000,115915385,4630,4630,4630,4630,0
20240104,190900,115915385,4630,4630,4630,4630,0
20240104,190800,115915385,4630,4630,4630,4630,0
20240104,190700,115915385,4630,4630,4630,4630,0
20240104,190600,115915385,4630,4630,4630,4630,0
20240104,190500,115915385,4630,4630,4630,4630,0
20240104,190400,115915385,4630,4630,4630,4630,0
20240104,190300,115915385,4630,4630,4630,4630,0
20240104,190200,115915385,4630,4630,4630,4630,0
20240104,190100,115915385,4630,4630,4630,4630,0
20240104,190000,115915385,4630,4630,4630,4630,0
20240104,185900,115915385,4630,4630,4630,4630,0
20240104,185800,115915385,4630,4630,4630,4630,0
20240104,185700,115915385,4630,4630,4630,4630,0
20240104,185600,115915385,4630,4630,4630,4630,0
20240104,185500,115915385,4630,4630,4630,4630,0
20240104,185400,115915385,4630,4630,4630,4630,0
20240104,185300,115915385,4630,4630,4630,4630,0
20240104,185200,115915385,4630,4630,4630,4630,0
20240104,185100,115915385,4630,4630,4630,4630,0
20240104,185000,115915385,4630,4630,4630,4630,0
20240104,184900,115915385,4630,4630,4630,4630,0
20240104,184800,115915385,4630,4630,4630,4630,0
20240104,184700,115915385,4630,4630,4630,4630,0
20240104,184600,115915385,4630,4630,4630,4630,0
20240104,184500,115915385,4630,4630,4630,4630,0
20240104,184400,115915385,4630,4630,4630,4630,0
20240104,184300,115915385,4630,4630,4630,4630,0
20240104,184200,115915385,4630,4630,4630,4630,403
20240104,184100,115915385,4630,4630,4630,4630,0
20240104,184000,115915385,4630,4630,4630,4630,0
20240104,183900,115915385,4630,4630,4630,4630,0
20240104,183800,115915385,4630,4630,4630,4630,0
20240104,183700,115915385,4630,4630,4630,4630,0
20240104,183600,115915385,4630,4630,4630,4630,0
20240104,183500,115915385,4630,4630,4630,4630,0
20240104,183400,115915385,4630,4630,4630,4630,0
20240104,183300,115915385,4630,4630,4630,4630,0
20240104,183200,115915385,4630,4630,4630,4630,0
20240104,183100,115915385,4630,4630,4630,4630,0
20240104,183000,115915385,4630,4630,4630,4630,0
20240104,182900,115915385,4630,4630,4630,4630,0
20240104,182800,115915385,4630,4630,4630,4630,0
20240104,182700,115915385,4630,4630,4630,4630,0
20240104,182600,115915385,4630,4630,4630,4630,0
20240104,182500,115915385,4630,4630,4630,4630,0
20240104,182400,115915385,4630,4630,4630,4630,0
20240104,182300,115915385,4630,4630,4630,4630,0
20240104,182200,115915385,4630,4630,4630,4630,0
20240104,182100,115915385,4630,4630,4630,4630,0
20240104,182000,115915385,4630,4630,4630,4630,0
20240104,181900,115915385,4630,4630,4630,4630,0
20240104,181800,115915385,4630,4630,4630,4630,0
20240104,181700,115915385,4630,4630,4630,4630,0
20240104,181600,115915385,4630,4630,4630,4630,0
20240104,181500,115915385,4630,4630,4630,4630,0
20240104,181400,115915385,4630,4630,4630,4630,0
20240104,181300,115915385,4630,4630,4630,4630,0
20240104,181200,115915385,4630,4630,4630,4630,403
20240104,181100,115915385,4630,4630,4630,4630,0
20240104,181000,115915385,4630,4630,4630,4630,0
20240104,180900,115915385,4630,4630,4630,4630,0
20240104,180800,115915385,4630,4630,4630,4630,0
20240104,180700,115915385,4630,4630,4630,4630,0
20240104,180600,115915385,4630,4630,4630,4630,0
20240104,180500,115915385,4630,4630,4630,4630,0
20240104,180400,115915385,4630,4630,4630,4630,0
20240104,180300,115915385,4630,4630,4630,4630,0
20240104,180200,115915385,4630,4630,4630,4630,0
20240104,180100,115915385,4630,4630,4630,4630,0
20240104,180000,115915385,4630,4630,4630,4630,0
20240104,175900,115915385,4630,4630,4630,4630,0
20240104,175800,115915385,4630,4630,4630,4630,0
20240104,175700,115915385,4630,4630,4630,4630,0
20240104,175600,115915385,4630,4630,4630,4630,0
20240104,175500,115915385,4630,4630,4630,4630,0
20240104,175400,115915385,4630,4630,4630,4630,0
20240104,175300,115915385,4630,4630,4630,4630,0
20240104,175200,115915385,4630,4630,4630,4630,0
20240104,175100,115915385,4630,4630,4630,4630,0
20240104,175000,115915385,4630,4630,4630,4630,0
20240104,174900,115915385,4630,4630,4630,4630,0
20240104,174800,115915385,4630,4630,4630,4630,0
20240104,174700,115915385,4630,4630,4630,4630,0
20240104,174600,115915385,4630,4630,4630,4630,0
20240104,174500,115915385,4630,4630,4630,4630,0
20240104,174400,115915385,4630,4630,4630,4630,0
20240104,174300,115915385,4630,4630,4630,4630,0
20240104,174200,115915385,4630,4630,4630,4630,403
20240104,174100,115915385,4630,4630,4630,4630,0
20240104,174000,115915385,4630,4630,4630,4630,0
20240104,173900,115915385,4630,4630,4630,4630,0
20240104,173800,115915385,4630,4630,4630,4630,0
20240104,173700,115915385,4630,4630,4630,4630,0
20240104,173600,115915385,4630,4630,4630,4630,0
20240104,173500,115915385,4630,4630,4630,4630,0
20240104,173400,115915385,4630,4630,4630,4630,0
20240104,173300,115915385,4630,4630,4630,4630,0
20240104,173200,115915385,4630,4630,4630,4630,0
20240104,173100,115915385,4630,4630,4630,4630,0
20240104,173000,115915385,4630,4630,4630,4630,0
20240104,172900,115915385,4630,4630,4630,4630,0
20240104,172800,115915385,4630,4630,4630,4630,0
20240104,172700,115915385,4630,4630,4630,4630,0
20240104,172600,115915385,4630,4630,4630,4630,0
20240104,172500,115915385,4630,4630,4630,4630,0
20240104,172400,115915385,4630,4630,4630,4630,0
20240104,172300,115915385,4630,4630,4630,4630,0
20240104,172200,115915385,4630,4630,4630,4630,0
20240104,172100,115915385,4630,4630,4630,4630,0
20240104,172000,115915385,4630,4630,4630,4630,0
20240104,171900,115915385,4630,4630,4630,4630,0
20240104,171800,115915385,4630,4630,4630,4630,0
20240104,171700,115915385,4630,4630,4630,4630,0
20240104,171600,115915385,4630,4630,4630,4630,0
20240104,171500,115915385,4630,4630,4630,4630,0
20240104,171400,115915385,4630,4630,4630,4630,0
20240104,171300,115915385,4630,4630,4630,4630,0
20240104,171200,115915385,4630,4630,4630,4630,403
20240104,171100,115915385,4630,4630,4630,4630,0
20240104,171000,115915385,4630,4630,4630,4630,0
20240104,170900,115915385,4630,4630,4630,4630,0
20240104,170800,115915385,4630,4630,4630,4630,0
20240104,170700,115915385,4630,4630,4630,4630,0
20240104,170600,115915385,4630,4630,4630,4630,0
20240104,170500,115915385,4630,4630,4630,4630,0
20240104,170400,115915385,4630,4630,4630,4630,0
20240104,170300,115915385,4630,4630,4630,4630,0
20240104,170200,115915385,4630,4630,4630,4630,0
20240104,170100,115915385,4630,4630,4630,4630,0
20240104,170000,115915385,4630,4630,4630,4630,0
20240104,165900,115915385,4630,4630,4630,4630,0
20240104,165800,115915385,4630,4630,4630,4630,0
20240104,165700,115915385,4630,4630,4630,4630,0
20240104,165600,115915385,4630,4630,4630,4630,0
20240104,165500,115915385,4630,4630,4630,4630,0
20240104,165400,115915385,4630,4630,4630,4630,0
20240104,165300,115915385,4630,4630,4630,4630,0
20240104,165200,115915385,4630,4630,4630,4630,0
20240104,165100,115915385,4630,4630,4630,4630,0
20240104,165000,115915385,4630,4630,4630,4630,0
20240104,164900,115915385,4630,4630,4630,4630,0
20240104,164800,115915385,4630,4630,4630,4630,0
20240104,164700,115915385,4630,4630,4630,4630,0
20240104,164600,115915385,4630,4630,4630,4630,0
20240104,164500,115915385,4630,4630,4630,4630,0
20240104,164400,115915385,4630,4630,4630,4630,0
20240104,164300,115915385,4630,4630,4630,4630,0
20240104,164200,115915385,4630,4630,4630,4630,403
20240104,164100,115915385,4630,4630,4630,4630,0
20240104,164000,115915385,4630,4630,4630,4630,0
20240104,163900,115915385,4630,4630,4630,4630,0
20240104,163800,115915385,4630,4630,4630,4630,0
20240104,163700,115915385,4630,4630,4630,4630,0
20240104,163600,115915385,4630,4630,4630,4630,0
20240104,163500,115915385,4630,4630,4630,4630,0
20240104,163400,115915385,4630,4630,4630,4630,0
20240104,163300,115915385,4630,4630,4630,4630,0
20240104,163200,115915385,4630,4630,4630,4630,0
20240104,163100,115915385,4630,4630,4630,4630,0
20240104,163000,115915385,4630,4630,4630,4630,0
20240104,162900,115915385,4630,4630,4630,4630,0
20240104,162800,115915385,4630,4630,4630,4630,0
20240104,162700,115915385,4630,4630,4630,4630,0
20240104,162600,115915385,4630,4630,4630,4630,0
20240104,162500,115915385,4630,4630,4630,4630,0
20240104,162400,115915385,4630,4630,4630,4630,0
20240104,162300,115915385,4630,4630,4630,4630,0
20240104,162200,115915385,4630,4630,4630,4630,0
20240104,162100,115915385,4630,4630,4630,4630,0
20240104,162000,115915385,4630,4630,4630,4630,0
20240104,161900,115915385,4630,4630,4630,4630,0
20240104,161800,115915385,4630,4630,4630,4630,0
20240104,161700,115915385,4630,4630,4630,4630,0
20240104,161600,115915385,4630,4630,4630,4630,0
20240104,161500,115915385,4630,4630,4630,4630,0
20240104,161400,115915385,4630,4630,4630,4630,0
20240104,161300,115915385,4630,4630,4630,4630,0
20240104,161200,115915385,4630,4630,4630,4630,403
20240104,161100,115915385,4630,4630,4630,4630,0
20240104,161000,115915385,4630,4630,4630,4630,0
20240104,160900,115915385,4630,4630,4630,4630,0
20240104,160800,115915385,4630,4630,4630,4630,0
20240104,160700,115915385,4630,4630,4630,4630,0
20240104,160600,115915385,4630,4630,4630,4630,0
20240104,160500,115915385,4630,4630,4630,4630,0
20240104,160400,115915385,4630,4630,4630,4630,0
20240104,160300,115915385,4630,4630,4630,4630,0
20240104,160200,115915385,4630,4630,4630,4630,0
20240104,160100,115915385,4630,4630,4630,4630,0
20240104,160000,115915385,4630,4630,4630,4630,0
20240104,155900,115915385,4630,4630,4630,4630,0
20240104,155800,115915385,4630,4630,4630,4630,0
20240104,155700,115915385,4630,4630,4630,4630,0
20240104,155600,115915385,4630,4630,4630,4630,0
20240104,155500,115915385,4630,4630,4630,4630,0
20240104,155400,115915385,4630,4630,4630,4630,0
20240104,155300,115915385,4630,4630,4630,4630,0
20240104,155200,115915385,4630,4630,4630,4630,0
20240104,155100,115915385,4630,4630,4630,4630,0
20240104,155000,115915385,4630,4630,4630,4630,0
20240104,154900,115915385,4630,4630,4630,4630,0
20240104,154800,115915385,4630,4630,4630,4630,0
20240104,154700,115915385,4630,4630,4630,4630,0
20240104,154600,115915385,4630,4630,4630,4630,0
20240104,154500,115915385,4630,4630,4630,4630,0
20240104,154400,115915385,4630,4630,4630,4630,0
20240104,154300,115915385,4630,4630,4630,4630,0
20240104,154200,115915385,4630,4630,4630,4630,403
20240104,154100,115915385,4630,4630,4630,4630,0
20240104,154000,115915385,4630,4630,4630,4630,0
20240104,153900,115915385,4630,4630,4630,4630,0
20240104,153800,115915385,4630,4630,4630,4630,0
20240104,153700,115915385,4630,4630,4630,4630,0
20240104,153600,115915385,4630,4630,4630,4630,0
20240104,153500,115915385,4630,4630,4630,4630,0
20240104,153400,115915385,4630,4630,4630,4630,0
20240104,153300,115915385,4630,4630,4630,4630,0
20240104,153200,115915385,4630,4630,4630,4630,0
20240104,153100,115915385,4630,4630,4630,4630,0
20240104,153000,115915385,4630,4630,4630,4630,403
20240104,152900,114049495,4595,4595,4595,4595,0
20240104,152800,114049495,4595,4595,4595,4595,0
20240104,152700,114049495,4595,4595,4595,4595,0
20240104,152600,114049495,4595,4595,4595,4595,0
20240104,152500,114049495,4595,4595,4595,4595,0
20240104,152400,114049495,4595,4595,4595,4595,0
20240104,152300,114049495,4595,4595,4595,4595,0
20240104,152200,114049495,4595,4595,4595,4595,0
20240104,152100,114049495,4595,4595,4595,4595,0
20240104,152000,114049495,4595,4595,4595,4595,0
20240104,151900,114049495,4595,4605,4605,4595,132
20240104,151800,113441860,4605,4605,4605,4605,7
20240104,151700,113409625,4620,4620,4620,4620,15
20240104,151600,113340325,4605,4605,4605,4605,7
20240104,151500,113308090,4620,4620,4620,4620,5
20240104,151400,113284990,4605,4605,4605,4605,0
20240104,151300,113284990,4605,4605,4605,4605,0
20240104,151200,113284990,4605,4605,4605,4605,0
20240104,151100,113284990,4605,4605,4605,4605,1
20240104,151000,113280385,4595,4595,4595,4595,0
20240104,150900,113280385,4595,4595,4595,4595,0
20240104,150800,113280385,4595,4595,4595,4595,1
20240104,150700,113275790,4620,4620,4620,4620,310
20240104,150600,111843590,4625,4625,4625,4625,0
20240104,150500,111843590,4625,4625,4625,4625,0
20240104,150400,111843590,4625,4625,4625,4625,0
20240104,150300,111843590,4625,4625,4625,4625,0
20240104,150200,111843590,4625,4625,4625,4625,0
20240104,150100,111843590,4625,4625,4625,4625,0
20240104,150000,111843590,4625,4625,4625,4625,0
20240104,145900,111843590,4625,4625,4625,4625,0
20240104,145800,111843590,4625,4625,4625,4625,0
20240104,145700,111843590,4625,4625,4625,4625,0
20240104,145600,111843590,4625,4625,4625,4625,0
20240104,145500,111843590,4625,4595,4635,4595,316
20240104,145400,110381535,4625,4625,4625,4625,0
20240104,145300,110381535,4625,4595,4625,4595,200
20240104,145200,109460585,4595,4595,4595,4595,100
20240104,145100,109001085,4595,4595,4595,4595,0
20240104,145000,109001085,4595,4595,4595,4595,0
20240104,144900,109001085,4595,4595,4595,4595,0
20240104,144800,109001085,4595,4595,4595,4595,0
20240104,144700,109001085,4595,4595,4595,4595,0
20240104,144600,109001085,4595,4595,4595,4595,0
20240104,144500,109001085,4595,4595,4595,4595,0
20240104,144400,109001085,4595,4595,4595,4595,0
20240104,144300,109001085,4595,4595,4595,4595,1
20240104,144200,108996490,4595,4595,4595,4595,0
20240104,144100,108996490,4595,4595,4595,4595,25
20240104,144000,108881615,4580,4580,4580,4580,4
20240104,143900,108863295,4570,4570,4570,4570,0
20240104,143800,108863295,4570,4570,4570,4570,0
20240104,143700,108863295,4570,4570,4570,4570,0
20240104,143600,108863295,4570,4570,4570,4570,0
20240104,143500,108863295,4570,4570,4570,4570,198
20240104,143400,107958435,4580,4580,4580,4580,0
20240104,143300,107958435,4580,4580,4580,4580,0
20240104,143200,107958435,4580,4580,4580,4580,0
20240104,143100,107958435,4580,4580,4580,4580,0
20240104,143000,107958435,4580,4580,4580,4580,0
20240104,142900,107958435,4580,4580,4580,4580,0
20240104,142800,107958435,4580,4580,4580,4580,0
20240104,142700,107958435,4580,4580,4580,4580,0
20240104,142600,107958435,4580,4580,4580,4580,0
20240104,142500,107958435,4580,4580,4580,4580,89
20240104,142400,107550815,4580,4580,4580,4580,6
20240104,142300,107523335,4585,4585,4585,4585,0
20240104,142200,107523335,4585,4585,4585,4585,0
20240104,142100,107523335,4585,4585,4585,4585,95
20240104,142000,107087760,4590,4590,4590,4590,0
20240104,141900,107087760,4590,4590,4590,4590,0
20240104,141800,107087760,4590,4590,4590,4590,0
20240104,141700,107087760,4590,4590,4590,4590,0
20240104,141600,107087760,4590,4590,4590,4590,0
20240104,141500,107087760,4590,4590,4590,4590,0
20240104,141400,107087760,4590,4590,4590,4590,435
20240104,141300,105091110,4590,4590,4590,4590,10
20240104,141200,105045210,4585,4585,4585,4585,9
20240104,141100,105003945,4590,4590,4590,4590,0
20240104,141000,105003945,4590,4590,4590,4590,0
20240104,140900,105003945,4590,4600,4600,4590,620
20240104,140800,102157275,4605,4605,4605,4605,0
20240104,140700,102157275,4605,4605,4605,4605,0
20240104,140600,102157275,4605,4605,4605,4605,0
20240104,140500,102157275,4605,4605,4605,4605,0
20240104,140400,102157275,4605,4605,4605,4605,0
20240104,140300,102157275,4605,4605,4605,4605,0
20240104,140200,102157275,4605,4605,4605,4605,0
20240104,140100,102157275,4605,4605,4605,4605,0
20240104,140000,102157275,4605,4605,4605,4605,0
20240104,135900,102157275,4605,4605,4605,4605,0
20240104,135800,102157275,4605,4605,4605,4605,0
20240104,135700,102157275,4605,4605,4605,4605,0
20240104,135600,102157275,4605,4605,4605,4605,0
20240104,135500,102157275,4605,4605,4605,4605,0
20240104,135400,102157275,4605,4605,4605,4605,0
20240104,135300,102157275,4605,4605,4605,4605,1
20240104,135200,102152670,4600,4600,4600,4600,0
20240104,135100,102152670,4600,4600,4600,4600,0
20240104,135000,102152670,4600,4600,4600,4600,0
20240104,134900,102152670,4600,4600,4600,4600,0
20240104,134800,102152670,4600,4600,4600,4600,0
20240104,134700,102152670,4600,4600,4600,4600,2
20240104,134600,102143470,4600,4600,4600,4600,93
20240104,134500,101715670,4605,4605,4605,4605,0
20240104,134400,101715670,4605,4605,4605,4605,0
20240104,134300,101715670,4605,4605,4605,4605,0
20240104,134200,101715670,4605,4605,4605,4605,0
20240104,134100,101715670,4605,4605,4605,4605,0
20240104,134000,101715670,4605,4605,4605,4605,0
20240104,133900,101715670,4605,4605,4605,4605,100
20240104,133800,101255170,4605,4605,4605,4605,0
20240104,133700,101255170,4605,4605,4605,4605,0
20240104,133600,101255170,4605,4605,4605,4605,0
20240104,133500,101255170,4605,4605,4605,4605,0
20240104,133400,101255170,4605,4605,4605,4605,0
20240104,133300,101255170,4605,4605,4605,4605,0
20240104,133200,101255170,4605,4605,4605,4605,0
20240104,133100,101255170,4605,4605,4605,4605,1
20240104,133000,101250565,4585,4585,4585,4585,0
20240104,132900,101250565,4585,4585,4585,4585,121
20240104,132800,100695780,4585,4585,4585,4585,0
20240104,132700,100695780,4585,4585,4585,4585,0
20240104,132600,100695780,4585,4585,4585,4585,0
20240104,132500,100695780,4585,4585,4585,4585,0
20240104,132400,100695780,4585,4585,4585,4585,100
20240104,132300,100237280,4585,4585,4585,4585,0
20240104,132200,100237280,4585,4585,4585,4585,0
20240104,132100,100237280,4585,4585,4585,4585,0
20240104,132000,100237280,4585,4585,4585,4585,0
20240104,131900,100237280,4585,4585,4585,4585,0
20240104,131800,100237280,4585,4585,4585,4585,0
20240104,131700,100237280,4585,4585,4585,4585,0
20240104,131600,100237280,4585,4585,4585,4585,0
20240104,131500,100237280,4585,4585,4585,4585,0
20240104,131400,100237280,4585,4585,4585,4585,0
20240104,131300,100237280,4585,4585,4585,4585,0
20240104,131200,100237280,4585,4585,4585,4585,1
20240104,131100,100232695,4585,4585,4585,4585,10
20240104,131000,100186845,4580,4580,4580,4580,0
20240104,130900,100186845,4580,4580,4580,4580,0
20240104,130800,100186845,4580,4580,4580,4580,0
20240104,130700,100186845,4580,4580,4580,4580,0
20240104,130600,100186845,4580,4580,4580,4580,0
20240104,130500,100186845,4580,4580,4580,4580,0
20240104,130400,100186845,4580,4580,4580,4580,0
20240104,130300,100186845,4580,4580,4580,4580,0
20240104,130200,100186845,4580,4580,4580,4580,0
20240104,130100,100186845,4580,4580,4580,4580,9
20240104,130000,100145625,4585,4585,4585,4585,0
20240104,125900,100145625,4585,4585,4585,4585,1
20240104,125800,100141040,4585,4585,4585,4585,3
20240104,125700,100127285,4585,4585,4585,4585,166
20240104,125600,99366175,4580,4580,4580,4580,0
20240104,125500,99366175,4580,4580,4580,4580,0
20240104,125400,99366175,4580,4580,4580,4580,12
20240104,125300,99311215,4580,4580,4580,4580,0
20240104,125200,99311215,4580,4580,4580,4580,0
20240104,125100,99311215,4580,4580,4580,4580,0
20240104,125000,99311215,4580,4580,4580,4580,8
20240104,124900,99274575,4585,4585,4585,4585,9
20240104,124800,99233310,4585,4585,4585,4585,111
20240104,124700,98724375,4585,4580,4585,4580,72
20240104,124600,98394595,4560,4560,4560,4560,0
20240104,124500,98394595,4560,4560,4560,4560,0
20240104,124400,98394595,4560,4560,4560,4560,0
20240104,124300,98394595,4560,4560,4560,4560,0
20240104,124200,98394595,4560,4560,4560,4560,0
20240104,124100,98394595,4560,4560,4560,4560,0
20240104,124000,98394595,4560,4560,4560,4560,0
20240104,123900,98394595,4560,4560,4560,4560,0
20240104,123800,98394595,4560,4560,4560,4560,0
20240104,123700,98394595,4560,4560,4560,4560,0
20240104,123600,98394595,4560,4580,4580,4560,1115
20240104,123500,93301235,4580,4580,4580,4580,0
20240104,123400,93301235,4580,4580,4580,4580,6
20240104,123300,93273755,4580,4580,4580,4580,0
20240104,123200,93273755,4580,4580,4580,4580,0
20240104,123100,93273755,4580,4580,4580,4580,2
20240104,123000,93264595,4580,4580,4580,4580,1
20240104,122900,93260015,4580,4580,4580,4580,0
20240104,122800,93260015,4580,4580,4580,4580,0
20240104,122700,93260015,4580,4580,4580,4580,0
20240104,122600,93260015,4580,4580,4580,4580,0
20240104,122500,93260015,4580,4580,4580,4580,0
20240104,122400,93260015,4580,4580,4580,4580,0
20240104,122300,93260015,4580,4580,4580,4580,0
20240104,122200,93260015,4580,4580,4580,4580,0
20240104,122100,93260015,4580,4580,4580,4580,0
20240104,122000,93260015,4580,4580,4580,4580,0
20240104,121900,93260015,4580,4580,4580,4580,0
20240104,121800,93260015,4580,4580,4580,4580,0
20240104,121700,93260015,4580,4580,4580,4580,399
20240104,121600,91432595,4585,4585,4585,4585,0
20240104,121500,91432595,4585,4585,4585,4585,0
20240104,121400,91432595,4585,4585,4585,4585,0
20240104,121300,91432595,4585,4585,4585,4585,0
20240104,121200,91432595,4585,4585,4585,4585,1
20240104,121100,91428010,4585,4585,4585,4585,0
20240104,121000,91428010,4585,4585,4585,4585,0
20240104,120900,91428010,4585,4585,4585,4585,50
20240104,120800,91198760,4585,4585,4585,4585,25
20240104,120700,91084135,4570,4570,4570,4570,0
20240104,120600,91084135,4570,4570,4570,4570,0
20240104,120500,91084135,4570,4570,4570,4570,0
20240104,120400,91084135,4570,4570,4570,4570,0
20240104,120300,91084135,4570,4570,4570,4570,1
20240104,120200,91079565,4555,4555,4555,4555,0
20240104,120100,91079565,4555,4555,4555,4555,80
20240104,120000,90715165,4555,4555,4555,4555,0
20240104,115900,90715165,4555,4555,4555,4555,0
20240104,115800,90715165,4555,4555,4555,4555,0
20240104,115700,90715165,4555,4555,4555,4555,0
20240104,115600,90715165,4555,4555,4555,4555,0
20240104,115500,90715165,4555,4555,4555,4555,0
20240104,115400,90715165,4555,4555,4555,4555,0
20240104,115300,90715165,4555,4555,4555,4555,0
20240104,115200,90715165,4555,4555,4555,4555,0
20240104,115100,90715165,4555,4555,4555,4555,0
20240104,115000,90715165,4555,4555,4555,4555,0
20240104,114900,90715165,4555,4555,4555,4555,0
20240104,114800,90715165,4555,4555,4555,4555,0
20240104,114700,90715165,4555,4555,4555,4555,0
20240104,114600,90715165,4555,4555,4555,4555,0
20240104,114500,90715165,4555,4555,4555,4555,38
20240104,114400,90542075,4550,4550,4550,4550,0
20240104,114300,90542075,4550,4550,4550,4550,0
20240104,114200,90542075,4550,4550,4550,4550,0
20240104,114100,90542075,4550,4550,4550,4550,0
20240104,114000,90542075,4550,4550,4550,4550,0
20240104,113900,90542075,4550,4550,4550,4550,68
20240104,113800,90232675,4550,4550,4550,4550,0
20240104,113700,90232675,4550,4550,4550,4550,0
20240104,113600,90232675,4550,4550,4550,4550,0
20240104,113500,90232675,4550,4550,4550,4550,0
20240104,113400,90232675,4550,4565,4565,4550,10
20240104,113300,90187145,4550,4550,4550,4550,0
20240104,113200,90187145,4550,4560,4560,4550,300
20240104,113100,88822030,4565,4565,4565,4565,0
20240104,113000,88822030,4565,4565,4565,4565,1
20240104,112900,88817465,4570,4570,4570,4570,0
20240104,112800,88817465,4570,4570,4570,4570,0
20240104,112700,88817465,4570,4555,4570,4555,3
20240104,112600,88803785,4570,4570,4570,4570,0
20240104,112500,88803785,4570,4570,4570,4570,0
20240104,112400,88803785,4570,4570,4570,4570,0
20240104,112300,88803785,4570,4570,4570,4570,1
20240104,112200,88799215,4570,4580,4580,4570,201
20240104,112100,87878645,4580,4580,4580,4580,300
20240104,112000,86504645,4580,4580,4580,4580,0
20240104,111900,86504645,4580,4580,4580,4580,100
20240104,111800,86046645,4550,4550,4550,4550,0
20240104,111700,86046645,4550,4550,4550,4550,0
20240104,111600,86046645,4550,4550,4550,4550,1105
20240104,111500,81018895,4550,4550,4550,4550,101
20240104,111400,80559345,4550,4550,4550,4550,19
20240104,111300,80472895,4550,4550,4550,4550,0
20240104,111200,80472895,4550,4550,4550,4550,0
20240104,111100,80472895,4550,4550,4550,4550,0
20240104,111000,80472895,4550,4565,4565,4550,2090
20240104,110900,70957950,4585,4585,4585,4585,0
20240104,110800,70957950,4585,4585,4585,4585,0
20240104,110700,70957950,4585,4585,4585,4585,0
20240104,110600,70957950,4585,4585,4585,4585,0
20240104,110500,70957950,4585,4560,4585,4555,6
20240104,110400,70930550,4560,4560,4560,4560,214
20240104,110300,69954710,4585,4585,4585,4585,0
20240104,110200,69954710,4585,4585,4585,4585,5
20240104,110100,69931785,4585,4585,4585,4585,9
20240104,110000,69890520,4585,4585,4585,4585,2
20240104,105900,69881350,4560,4560,4560,4560,353
20240104,105800,68271670,4560,4560,4560,4560,266
20240104,105700,67058710,4550,4550,4550,4550,0
20240104,105600,67058710,4550,4550,4550,4550,0
20240104,105500,67058710,4550,4550,4550,4550,0
20240104,105400,67058710,4550,4550,4550,4550,238
20240104,105300,65975810,4550,4550,4550,4550,12
20240104,105200,65921210,4550,4550,4550,4550,0
20240104,105100,65921210,4550,4555,4555,4550,87
20240104,105000,65525000,4560,4560,4560,4560,69
20240104,104900,65210360,4565,4565,4565,4565,0
20240104,104800,65210360,4565,4565,4565,4565,0
20240104,104700,65210360,4565,4565,4565,4565,1
20240104,104600,65205795,4565,4565,4565,4565,45
20240104,104500,65000370,4565,4565,4565,4565,1
20240104,104400,64995805,4570,4570,4570,4570,91
20240104,104300,64579935,4580,4580,4580,4580,6
20240104,104200,64552455,4580,4575,4580,4575,24
20240104,104100,64442550,4575,4575,4575,4575,1
20240104,104000,64437975,4580,4580,4580,4580,197
20240104,103900,63535715,4580,4580,4580,4575,332
20240104,103800,62015165,4580,4625,4625,4580,5163
20240104,103700,38244790,4625,4625,4625,4625,0
20240104,103600,38244790,4625,4625,4625,4625,0
20240104,103500,38244790,4625,4625,4625,4625,0
20240104,103400,38244790,4625,4625,4625,4625,115
20240104,103300,37712915,4625,4625,4625,4625,0
20240104,103200,37712915,4625,4625,4625,4625,20
20240104,103100,37620415,4625,4625,4625,4625,0
20240104,103000,37620415,4625,4625,4625,4625,0
20240104,102900,37620415,4625,4625,4625,4625,0
20240104,102800,37620415,4625,4625,4625,4625,0
20240104,102700,37620415,4625,4625,4625,4625,0
20240104,102600,37620415,4625,4625,4625,4625,0
20240104,102500,37620415,4625,4625,4625,4625,0
20240104,102400,37620415,4625,4625,4625,4625,0
20240104,102300,37620415,4625,4625,4625,4625,0
20240104,102200,37620415,4625,4625,4625,4625,0
20240104,102100,37620415,4625,4625,4625,4625,0
20240104,102000,37620415,4625,4625,4625,4625,0
20240104,101900,37620415,4625,4625,4625,4625,30
20240104,101800,37481665,4630,4630,4630,4630,20
20240104,101700,37389065,4630,4630,4630,4630,0
20240104,101600,37389065,4630,4630,4630,4630,11
20240104,101500,37338135,4630,4630,4630,4630,3
20240104,101400,37324245,4630,4635,4635,4630,1278
20240104,101300,31405850,4640,4640,4640,4640,0
20240104,101200,31405850,4640,4640,4640,4640,0
20240104,101100,31405850,4640,4640,4640,4640,0
20240104,101000,31405850,4640,4655,4655,4640,1121
20240104,100900,26202770,4675,4675,4675,4675,0
20240104,100800,26202770,4675,4675,4675,4675,0
20240104,100700,26202770,4675,4675,4675,4675,0
20240104,100600,26202770,4675,4675,4675,4675,0
20240104,100500,26202770,4675,4675,4675,4675,0
20240104,100400,26202770,4675,4675,4675,4675,0
20240104,100300,26202770,4675,4675,4675,4675,0
20240104,100200,26202770,4675,4675,4675,4675,0
20240104,100100,26202770,4675,4675,4675,4675,0
20240104,100000,26202770,4675,4675,4675,4675,0
20240104,095900,26202770,4675,4675,4675,4675,4
20240104,095800,26184070,4650,4650,4650,4650,0
20240104,095700,26184070,4650,4650,4650,4650,1
20240104,095600,26179420,4650,4650,4650,4650,22
20240104,095500,26077120,4650,4655,4655,4650,452
20240104,095400,23975295,4660,4660,4660,4660,2
20240104,095300,23965975,4685,4685,4685,4685,0
20240104,095200,23965975,4685,4685,4685,4685,3
20240104,095100,23951920,4690,4690,4690,4690,0
20240104,095000,23951920,4690,4690,4690,4690,0
20240104,094900,23951920,4690,4690,4690,4690,0
20240104,094800,23951920,4690,4690,4690,4690,0
20240104,094700,23951920,4690,4690,4690,4690,0
20240104,094600,23951920,4690,4685,4690,4685,15
20240104,094500,23881620,4650,4650,4650,4650,50
20240104,094400,23649120,4650,4650,4650,4650,0
20240104,094300,23649120,4650,4650,4650,4650,43
20240104,094200,23449170,4710,4710,4710,4710,0
20240104,094100,23449170,4710,4710,4710,4710,0
20240104,094000,23449170,4710,4710,4710,4710,0
20240104,093900,23449170,4710,4710,4710,4710,0
20240104,093800,23449170,4710,4710,4710,4710,8
20240104,093700,23411490,4710,4675,4710,4675,28
20240104,093600,23280415,4675,4675,4675,4675,0
20240104,093500,23280415,4675,4675,4675,4675,0
20240104,093400,23280415,4675,4675,4675,4675,0
20240104,093300,23280415,4675,4675,4675,4675,1
20240104,093200,23275740,4650,4650,4650,4650,0
20240104,093100,23275740,4650,4650,4650,4650,0
20240104,093000,23275740,4650,4650,4650,4650,350
20240104,092900,21648240,4650,4650,4650,4650,1
20240104,092800,21643590,4650,4650,4650,4650,0
20240104,092700,21643590,4650,4670,4670,4640,507
20240104,092600,19285630,4725,4725,4725,4725,0
20240104,092500,19285630,4725,4725,4725,4725,1
20240104,092400,19280905,4735,4735,4735,4735,0
20240104,092300,19280905,4735,4735,4735,4735,0
20240104,092200,19280905,4735,4735,4735,4735,7
20240104,092100,19247760,4740,4725,4740,4725,165
20240104,092000,18466865,4740,4740,4740,4740,0
20240104,091900,18466865,4740,4740,4740,4740,0
20240104,091800,18466865,4740,4740,4740,4740,0
20240104,091700,18466865,4740,4740,4740,4740,0
20240104,091600,18466865,4740,4740,4740,4740,0
20240104,091500,18466865,4740,4740,4740,4740,0
20240104,091400,18466865,4740,4720,4740,4655,165
20240104,091300,17687645,4655,4655,4655,4655,1
20240104,091200,17682990,4720,4720,4720,4720,1
20240104,091100,17678270,4685,4685,4685,4685,0
20240104,091000,17678270,4685,4685,4685,4685,0
20240104,090900,17678270,4685,4685,4685,4685,0
20240104,090800,17678270,4685,4650,4685,4640,842
20240104,090700,13770035,4640,4640,4640,4640,143
20240104,090600,13106515,4735,4670,4735,4640,2125
20240104,090500,3174300,4730,4730,4730,4730,0
20240104,090400,3174300,4730,4730,4730,4730,0
20240104,090300,3174300,4730,4730,4730,4730,0
20240104,090200,3174300,4730,4730,4730,4730,0
20240104,090100,3174300,4730,4730,4730,4730,7
20240104,090000,3141190,4745,4745,4745,4745,662