KissMeData/044340/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,192800,177884790,10630,10630,10630,10630,43
20240104,192700,177884790,10630,10630,10630,10630,0
20240104,192600,177884790,10630,10630,10630,10630,0
20240104,192500,177884790,10630,10630,10630,10630,0
20240104,192400,177884790,10630,10630,10630,10630,0
20240104,192300,177884790,10630,10630,10630,10630,0
20240104,192200,177884790,10630,10630,10630,10630,0
20240104,192100,177884790,10630,10630,10630,10630,0
20240104,192000,177884790,10630,10630,10630,10630,0
20240104,191900,177884790,10630,10630,10630,10630,0
20240104,191800,177884790,10630,10630,10630,10630,0
20240104,191700,177884790,10630,10630,10630,10630,0
20240104,191600,177884790,10630,10630,10630,10630,0
20240104,191500,177884790,10630,10630,10630,10630,0
20240104,191400,177884790,10630,10630,10630,10630,0
20240104,191300,177884790,10630,10630,10630,10630,0
20240104,191200,177884790,10630,10630,10630,10630,0
20240104,191100,177884790,10630,10630,10630,10630,0
20240104,191000,177884790,10630,10630,10630,10630,0
20240104,190900,177884790,10630,10630,10630,10630,0
20240104,190800,177884790,10630,10630,10630,10630,0
20240104,190700,177884790,10630,10630,10630,10630,0
20240104,190600,177884790,10630,10630,10630,10630,0
20240104,190500,177884790,10630,10630,10630,10630,0
20240104,190400,177884790,10630,10630,10630,10630,0
20240104,190300,177884790,10630,10630,10630,10630,0
20240104,190200,177884790,10630,10630,10630,10630,0
20240104,190100,177884790,10630,10630,10630,10630,0
20240104,190000,177884790,10630,10630,10630,10630,0
20240104,185900,177884790,10630,10630,10630,10630,0
20240104,185800,177884790,10630,10630,10630,10630,43
20240104,185700,177884790,10630,10630,10630,10630,0
20240104,185600,177884790,10630,10630,10630,10630,0
20240104,185500,177884790,10630,10630,10630,10630,0
20240104,185400,177884790,10630,10630,10630,10630,0
20240104,185300,177884790,10630,10630,10630,10630,0
20240104,185200,177884790,10630,10630,10630,10630,0
20240104,185100,177884790,10630,10630,10630,10630,0
20240104,185000,177884790,10630,10630,10630,10630,0
20240104,184900,177884790,10630,10630,10630,10630,0
20240104,184800,177884790,10630,10630,10630,10630,0
20240104,184700,177884790,10630,10630,10630,10630,0
20240104,184600,177884790,10630,10630,10630,10630,0
20240104,184500,177884790,10630,10630,10630,10630,0
20240104,184400,177884790,10630,10630,10630,10630,0
20240104,184300,177884790,10630,10630,10630,10630,0
20240104,184200,177884790,10630,10630,10630,10630,0
20240104,184100,177884790,10630,10630,10630,10630,0
20240104,184000,177884790,10630,10630,10630,10630,0
20240104,183900,177884790,10630,10630,10630,10630,0
20240104,183800,177884790,10630,10630,10630,10630,0
20240104,183700,177884790,10630,10630,10630,10630,0
20240104,183600,177884790,10630,10630,10630,10630,0
20240104,183500,177884790,10630,10630,10630,10630,0
20240104,183400,177884790,10630,10630,10630,10630,0
20240104,183300,177884790,10630,10630,10630,10630,0
20240104,183200,177884790,10630,10630,10630,10630,0
20240104,183100,177884790,10630,10630,10630,10630,0
20240104,183000,177884790,10630,10630,10630,10630,0
20240104,182900,177884790,10630,10630,10630,10630,0
20240104,182800,177884790,10630,10630,10630,10630,43
20240104,182700,177884790,10630,10630,10630,10630,0
20240104,182600,177884790,10630,10630,10630,10630,0
20240104,182500,177884790,10630,10630,10630,10630,0
20240104,182400,177884790,10630,10630,10630,10630,0
20240104,182300,177884790,10630,10630,10630,10630,0
20240104,182200,177884790,10630,10630,10630,10630,0
20240104,182100,177884790,10630,10630,10630,10630,0
20240104,182000,177884790,10630,10630,10630,10630,0
20240104,181900,177884790,10630,10630,10630,10630,0
20240104,181800,177884790,10630,10630,10630,10630,0
20240104,181700,177884790,10630,10630,10630,10630,0
20240104,181600,177884790,10630,10630,10630,10630,0
20240104,181500,177884790,10630,10630,10630,10630,0
20240104,181400,177884790,10630,10630,10630,10630,0
20240104,181300,177884790,10630,10630,10630,10630,0
20240104,181200,177884790,10630,10630,10630,10630,0
20240104,181100,177884790,10630,10630,10630,10630,0
20240104,181000,177884790,10630,10630,10630,10630,0
20240104,180900,177884790,10630,10630,10630,10630,0
20240104,180800,177884790,10630,10630,10630,10630,0
20240104,180700,177884790,10630,10630,10630,10630,0
20240104,180600,177884790,10630,10630,10630,10630,0
20240104,180500,177884790,10630,10630,10630,10630,0
20240104,180400,177884790,10630,10630,10630,10630,0
20240104,180300,177884790,10630,10630,10630,10630,0
20240104,180200,177884790,10630,10630,10630,10630,0
20240104,180100,177884790,10630,10630,10630,10630,0
20240104,180000,177884790,10630,10630,10630,10630,0
20240104,175900,177884790,10630,10630,10630,10630,0
20240104,175800,177884790,10630,10630,10630,10630,43
20240104,175700,177884790,10630,10630,10630,10630,0
20240104,175600,177884790,10630,10630,10630,10630,0
20240104,175500,177884790,10630,10630,10630,10630,0
20240104,175400,177884790,10630,10630,10630,10630,0
20240104,175300,177884790,10630,10630,10630,10630,0
20240104,175200,177884790,10630,10630,10630,10630,0
20240104,175100,177884790,10630,10630,10630,10630,0
20240104,175000,177884790,10630,10630,10630,10630,0
20240104,174900,177884790,10630,10630,10630,10630,0
20240104,174800,177884790,10630,10630,10630,10630,0
20240104,174700,177884790,10630,10630,10630,10630,0
20240104,174600,177884790,10630,10630,10630,10630,0
20240104,174500,177884790,10630,10630,10630,10630,0
20240104,174400,177884790,10630,10630,10630,10630,0
20240104,174300,177884790,10630,10630,10630,10630,0
20240104,174200,177884790,10630,10630,10630,10630,0
20240104,174100,177884790,10630,10630,10630,10630,0
20240104,174000,177884790,10630,10630,10630,10630,0
20240104,173900,177884790,10630,10630,10630,10630,0
20240104,173800,177884790,10630,10630,10630,10630,0
20240104,173700,177884790,10630,10630,10630,10630,0
20240104,173600,177884790,10630,10630,10630,10630,0
20240104,173500,177884790,10630,10630,10630,10630,0
20240104,173400,177884790,10630,10630,10630,10630,0
20240104,173300,177884790,10630,10630,10630,10630,0
20240104,173200,177884790,10630,10630,10630,10630,0
20240104,173100,177884790,10630,10630,10630,10630,0
20240104,173000,177884790,10630,10630,10630,10630,0
20240104,172900,177884790,10630,10630,10630,10630,0
20240104,172800,177884790,10630,10630,10630,10630,43
20240104,172700,177884790,10630,10630,10630,10630,0
20240104,172600,177884790,10630,10630,10630,10630,0
20240104,172500,177884790,10630,10630,10630,10630,0
20240104,172400,177884790,10630,10630,10630,10630,0
20240104,172300,177884790,10630,10630,10630,10630,0
20240104,172200,177884790,10630,10630,10630,10630,0
20240104,172100,177884790,10630,10630,10630,10630,0
20240104,172000,177884790,10630,10630,10630,10630,0
20240104,171900,177884790,10630,10630,10630,10630,0
20240104,171800,177884790,10630,10630,10630,10630,0
20240104,171700,177884790,10630,10630,10630,10630,0
20240104,171600,177884790,10630,10630,10630,10630,0
20240104,171500,177884790,10630,10630,10630,10630,0
20240104,171400,177884790,10630,10630,10630,10630,0
20240104,171300,177884790,10630,10630,10630,10630,0
20240104,171200,177884790,10630,10630,10630,10630,0
20240104,171100,177884790,10630,10630,10630,10630,0
20240104,171000,177884790,10630,10630,10630,10630,0
20240104,170900,177884790,10630,10630,10630,10630,0
20240104,170800,177884790,10630,10630,10630,10630,0
20240104,170700,177884790,10630,10630,10630,10630,0
20240104,170600,177884790,10630,10630,10630,10630,0
20240104,170500,177884790,10630,10630,10630,10630,0
20240104,170400,177884790,10630,10630,10630,10630,0
20240104,170300,177884790,10630,10630,10630,10630,0
20240104,170200,177884790,10630,10630,10630,10630,0
20240104,170100,177884790,10630,10630,10630,10630,0
20240104,170000,177884790,10630,10630,10630,10630,0
20240104,165900,177884790,10630,10630,10630,10630,0
20240104,165800,177884790,10630,10630,10630,10630,43
20240104,165700,177884790,10630,10630,10630,10630,0
20240104,165600,177884790,10630,10630,10630,10630,0
20240104,165500,177884790,10630,10630,10630,10630,0
20240104,165400,177884790,10630,10630,10630,10630,0
20240104,165300,177884790,10630,10630,10630,10630,0
20240104,165200,177884790,10630,10630,10630,10630,0
20240104,165100,177884790,10630,10630,10630,10630,0
20240104,165000,177884790,10630,10630,10630,10630,0
20240104,164900,177884790,10630,10630,10630,10630,0
20240104,164800,177884790,10630,10630,10630,10630,0
20240104,164700,177884790,10630,10630,10630,10630,0
20240104,164600,177884790,10630,10630,10630,10630,0
20240104,164500,177884790,10630,10630,10630,10630,0
20240104,164400,177884790,10630,10630,10630,10630,0
20240104,164300,177884790,10630,10630,10630,10630,0
20240104,164200,177884790,10630,10630,10630,10630,0
20240104,164100,177884790,10630,10630,10630,10630,0
20240104,164000,177884790,10630,10630,10630,10630,0
20240104,163900,177884790,10630,10630,10630,10630,0
20240104,163800,177884790,10630,10630,10630,10630,0
20240104,163700,177884790,10630,10630,10630,10630,0
20240104,163600,177884790,10630,10630,10630,10630,0
20240104,163500,177884790,10630,10630,10630,10630,0
20240104,163400,177884790,10630,10630,10630,10630,0
20240104,163300,177884790,10630,10630,10630,10630,0
20240104,163200,177884790,10630,10630,10630,10630,0
20240104,163100,177884790,10630,10630,10630,10630,0
20240104,163000,177884790,10630,10630,10630,10630,0
20240104,162900,177884790,10630,10630,10630,10630,0
20240104,162800,177884790,10630,10630,10630,10630,43
20240104,162700,177884790,10630,10630,10630,10630,0
20240104,162600,177884790,10630,10630,10630,10630,0
20240104,162500,177884790,10630,10630,10630,10630,0
20240104,162400,177884790,10630,10630,10630,10630,0
20240104,162300,177884790,10630,10630,10630,10630,0
20240104,162200,177884790,10630,10630,10630,10630,0
20240104,162100,177884790,10630,10630,10630,10630,0
20240104,162000,177884790,10630,10630,10630,10630,0
20240104,161900,177884790,10630,10630,10630,10630,0
20240104,161800,177884790,10630,10630,10630,10630,0
20240104,161700,177884790,10630,10630,10630,10630,0
20240104,161600,177884790,10630,10630,10630,10630,0
20240104,161500,177884790,10630,10630,10630,10630,0
20240104,161400,177884790,10630,10630,10630,10630,0
20240104,161300,177884790,10630,10630,10630,10630,0
20240104,161200,177884790,10630,10630,10630,10630,0
20240104,161100,177884790,10630,10630,10630,10630,0
20240104,161000,177884790,10630,10630,10630,10630,0
20240104,160900,177884790,10630,10630,10630,10630,0
20240104,160800,177884790,10630,10630,10630,10630,0
20240104,160700,177884790,10630,10630,10630,10630,0
20240104,160600,177884790,10630,10630,10630,10630,0
20240104,160500,177884790,10630,10630,10630,10630,0
20240104,160400,177884790,10630,10630,10630,10630,0
20240104,160300,177884790,10630,10630,10630,10630,0
20240104,160200,177884790,10630,10630,10630,10630,0
20240104,160100,177884790,10630,10630,10630,10630,0
20240104,160000,177884790,10630,10630,10630,10630,0
20240104,155900,177884790,10630,10630,10630,10630,0
20240104,155800,177884790,10630,10630,10630,10630,43
20240104,155700,177884790,10630,10630,10630,10630,0
20240104,155600,177884790,10630,10630,10630,10630,0
20240104,155500,177884790,10630,10630,10630,10630,0
20240104,155400,177884790,10630,10630,10630,10630,0
20240104,155300,177884790,10630,10630,10630,10630,0
20240104,155200,177884790,10630,10630,10630,10630,0
20240104,155100,177884790,10630,10630,10630,10630,0
20240104,155000,177884790,10630,10630,10630,10630,0
20240104,154900,177884790,10630,10630,10630,10630,0
20240104,154800,177884790,10630,10630,10630,10630,0
20240104,154700,177884790,10630,10630,10630,10630,0
20240104,154600,177884790,10630,10630,10630,10630,0
20240104,154500,177884790,10630,10630,10630,10630,0
20240104,154400,177884790,10630,10630,10630,10630,0
20240104,154300,177884790,10630,10630,10630,10630,0
20240104,154200,177884790,10630,10630,10630,10630,0
20240104,154100,177884790,10630,10630,10630,10630,0
20240104,154000,177884790,10630,10630,10630,10630,0
20240104,153900,177884790,10630,10630,10630,10630,0
20240104,153800,177884790,10630,10630,10630,10630,0
20240104,153700,177884790,10630,10630,10630,10630,0
20240104,153600,177884790,10630,10630,10630,10630,0
20240104,153500,177884790,10630,10630,10630,10630,0
20240104,153400,177884790,10630,10630,10630,10630,0
20240104,153300,177884790,10630,10630,10630,10630,0
20240104,153200,177884790,10630,10630,10630,10630,0
20240104,153100,177884790,10630,10630,10630,10630,0
20240104,153000,177884790,10630,10630,10630,10630,43
20240104,152900,177427700,10590,10590,10590,10590,0
20240104,152800,177427700,10590,10590,10590,10590,0
20240104,152700,177427700,10590,10590,10590,10590,0
20240104,152600,177427700,10590,10590,10590,10590,0
20240104,152500,177427700,10590,10590,10590,10590,0
20240104,152400,177427700,10590,10590,10590,10590,0
20240104,152300,177427700,10590,10590,10590,10590,0
20240104,152200,177427700,10590,10590,10590,10590,0
20240104,152100,177427700,10590,10590,10590,10590,0
20240104,152000,177427700,10590,10590,10590,10590,0
20240104,151900,177427700,10590,10610,10610,10590,642
20240104,151800,170616280,10580,10610,10610,10580,1236
20240104,151700,157512700,10610,10610,10610,10610,0
20240104,151600,157512700,10610,10610,10610,10600,186
20240104,151500,155540530,10620,10610,10640,10610,149
20240104,151400,153958960,10610,10610,10610,10610,0
20240104,151300,153958960,10610,10610,10610,10610,0
20240104,151200,153958960,10610,10610,10610,10610,1
20240104,151100,153948350,10610,10610,10610,10610,1
20240104,151000,153937740,10600,10610,10610,10600,12
20240104,150900,153810520,10610,10610,10610,10610,56
20240104,150800,153216360,10610,10610,10610,10610,5
20240104,150700,153163310,10610,10610,10610,10610,112
20240104,150600,151974990,10640,10640,10640,10640,0
20240104,150500,151974990,10640,10640,10640,10640,0
20240104,150400,151974990,10640,10640,10640,10640,1
20240104,150300,151964350,10640,10640,10640,10640,0
20240104,150200,151964350,10640,10640,10640,10640,0
20240104,150100,151964350,10640,10620,10640,10620,12
20240104,150000,151836890,10610,10600,10610,10600,207
20240104,145900,149640660,10610,10600,10610,10600,5
20240104,145800,149587650,10610,10610,10610,10610,301
20240104,145700,146394040,10620,10620,10620,10620,0
20240104,145600,146394040,10620,10620,10620,10620,0
20240104,145500,146394040,10620,10620,10620,10620,0
20240104,145400,146394040,10620,10620,10620,10620,79
20240104,145300,145555060,10620,10620,10620,10620,0
20240104,145200,145555060,10620,10620,10620,10620,0
20240104,145100,145555060,10620,10620,10620,10620,75
20240104,145000,144758560,10650,10650,10650,10650,0
20240104,144900,144758560,10650,10650,10650,10650,1
20240104,144800,144747910,10620,10620,10620,10620,0
20240104,144700,144747910,10620,10630,10630,10620,282
20240104,144600,141752690,10630,10630,10630,10630,1
20240104,144500,141742060,10650,10650,10650,10650,0
20240104,144400,141742060,10650,10650,10650,10650,0
20240104,144300,141742060,10650,10650,10650,10650,0
20240104,144200,141742060,10650,10650,10650,10650,5
20240104,144100,141688810,10650,10650,10650,10650,0
20240104,144000,141688810,10650,10650,10650,10650,0
20240104,143900,141688810,10650,10650,10650,10650,2
20240104,143800,141667510,10650,10650,10650,10650,0
20240104,143700,141667510,10650,10650,10650,10650,0
20240104,143600,141667510,10650,10650,10650,10650,0
20240104,143500,141667510,10650,10650,10650,10650,0
20240104,143400,141667510,10650,10650,10650,10650,30
20240104,143300,141348010,10650,10650,10650,10650,0
20240104,143200,141348010,10650,10650,10650,10650,0
20240104,143100,141348010,10650,10650,10650,10650,0
20240104,143000,141348010,10650,10650,10650,10650,1
20240104,142900,141337360,10640,10640,10640,10640,1
20240104,142800,141326720,10660,10660,10660,10660,0
20240104,142700,141326720,10660,10660,10660,10660,0
20240104,142600,141326720,10660,10660,10660,10660,0
20240104,142500,141326720,10660,10660,10660,10660,0
20240104,142400,141326720,10660,10660,10660,10660,0
20240104,142300,141326720,10660,10660,10660,10660,0
20240104,142200,141326720,10660,10660,10660,10660,0
20240104,142100,141326720,10660,10650,10680,10650,732
20240104,142000,133528950,10650,10650,10650,10650,0
20240104,141900,133528950,10650,10650,10650,10650,0
20240104,141800,133528950,10650,10650,10650,10650,50
20240104,141700,132996450,10620,10620,10620,10620,0
20240104,141600,132996450,10620,10620,10620,10620,0
20240104,141500,132996450,10620,10620,10620,10620,0
20240104,141400,132996450,10620,10620,10620,10620,0
20240104,141300,132996450,10620,10620,10620,10620,0
20240104,141200,132996450,10620,10620,10620,10620,0
20240104,141100,132996450,10620,10620,10620,10620,0
20240104,141000,132996450,10620,10620,10620,10620,0
20240104,140900,132996450,10620,10620,10620,10620,0
20240104,140800,132996450,10620,10620,10620,10620,0
20240104,140700,132996450,10620,10640,10640,10620,451
20240104,140600,128204820,10620,10620,10620,10620,0
20240104,140500,128204820,10620,10620,10620,10620,0
20240104,140400,128204820,10620,10620,10620,10620,0
20240104,140300,128204820,10620,10620,10620,10620,0
20240104,140200,128204820,10620,10620,10620,10620,0
20240104,140100,128204820,10620,10620,10620,10620,0
20240104,140000,128204820,10620,10620,10620,10620,0
20240104,135900,128204820,10620,10620,10620,10620,0
20240104,135800,128204820,10620,10620,10620,10620,0
20240104,135700,128204820,10620,10620,10620,10620,0
20240104,135600,128204820,10620,10620,10620,10620,110
20240104,135500,127036620,10620,10630,10650,10620,52
20240104,135400,126483980,10650,10650,10650,10650,0
20240104,135300,126483980,10650,10650,10650,10650,2
20240104,135200,126462680,10650,10650,10650,10650,0
20240104,135100,126462680,10650,10650,10650,10650,0
20240104,135000,126462680,10650,10650,10650,10650,0
20240104,134900,126462680,10650,10650,10650,10650,0
20240104,134800,126462680,10650,10650,10650,10650,0
20240104,134700,126462680,10650,10650,10650,10650,0
20240104,134600,126462680,10650,10650,10650,10650,0
20240104,134500,126462680,10650,10650,10650,10650,0
20240104,134400,126462680,10650,10650,10650,10650,0
20240104,134300,126462680,10650,10650,10650,10650,0
20240104,134200,126462680,10650,10650,10650,10650,0
20240104,134100,126462680,10650,10650,10650,10650,0
20240104,134000,126462680,10650,10650,10650,10650,0
20240104,133900,126462680,10650,10650,10650,10650,0
20240104,133800,126462680,10650,10650,10650,10650,0
20240104,133700,126462680,10650,10650,10650,10650,0
20240104,133600,126462680,10650,10650,10650,10650,0
20240104,133500,126462680,10650,10650,10650,10650,0
20240104,133400,126462680,10650,10650,10650,10650,22
20240104,133300,126228380,10620,10620,10620,10620,0
20240104,133200,126228380,10620,10620,10620,10620,0
20240104,133100,126228380,10620,10620,10620,10620,0
20240104,133000,126228380,10620,10620,10620,10620,0
20240104,132900,126228380,10620,10620,10620,10620,0
20240104,132800,126228380,10620,10620,10620,10620,0
20240104,132700,126228380,10620,10620,10620,10620,0
20240104,132600,126228380,10620,10630,10630,10620,55
20240104,132500,125644250,10650,10650,10650,10650,0
20240104,132400,125644250,10650,10650,10650,10650,0
20240104,132300,125644250,10650,10650,10650,10650,0
20240104,132200,125644250,10650,10650,10650,10650,0
20240104,132100,125644250,10650,10650,10650,10650,0
20240104,132000,125644250,10650,10650,10650,10650,22
20240104,131900,125409950,10650,10650,10650,10650,0
20240104,131800,125409950,10650,10650,10650,10650,0
20240104,131700,125409950,10650,10650,10650,10650,0
20240104,131600,125409950,10650,10650,10650,10650,1
20240104,131500,125399300,10650,10650,10650,10650,0
20240104,131400,125399300,10650,10650,10650,10650,21
20240104,131300,125175650,10640,10640,10640,10640,2
20240104,131200,125154370,10650,10650,10650,10650,0
20240104,131100,125154370,10650,10650,10650,10650,0
20240104,131000,125154370,10650,10650,10650,10650,0
20240104,130900,125154370,10650,10650,10650,10650,0
20240104,130800,125154370,10650,10650,10650,10620,106
20240104,130700,124027990,10650,10650,10650,10650,0
20240104,130600,124027990,10650,10650,10650,10650,20
20240104,130500,123814990,10650,10650,10650,10650,0
20240104,130400,123814990,10650,10650,10650,10650,2
20240104,130300,123793690,10650,10650,10650,10650,0
20240104,130200,123793690,10650,10650,10650,10650,0
20240104,130100,123793690,10650,10650,10650,10650,21
20240104,130000,123570040,10650,10650,10650,10650,0
20240104,125900,123570040,10650,10650,10650,10650,0
20240104,125800,123570040,10650,10650,10650,10650,0
20240104,125700,123570040,10650,10650,10650,10650,0
20240104,125600,123570040,10650,10650,10650,10650,0
20240104,125500,123570040,10650,10620,10650,10620,38
20240104,125400,123165940,10620,10620,10620,10620,0
20240104,125300,123165940,10620,10620,10620,10620,3
20240104,125200,123134080,10610,10610,10610,10610,0
20240104,125100,123134080,10610,10610,10610,10610,259
20240104,125000,120386090,10610,10610,10610,10610,609
20240104,124900,113924600,10620,10620,10620,10620,0
20240104,124800,113924600,10620,10620,10620,10620,98
20240104,124700,112883840,10640,10640,10640,10640,5
20240104,124600,112830640,10640,10640,10640,10640,0
20240104,124500,112830640,10640,10640,10640,10640,0
20240104,124400,112830640,10640,10640,10640,10640,5
20240104,124300,112777440,10640,10640,10640,10640,0
20240104,124200,112777440,10640,10640,10640,10640,0
20240104,124100,112777440,10640,10640,10640,10640,20
20240104,124000,112564640,10640,10640,10640,10640,0
20240104,123900,112564640,10640,10640,10640,10640,0
20240104,123800,112564640,10640,10640,10640,10640,0
20240104,123700,112564640,10640,10640,10640,10640,0
20240104,123600,112564640,10640,10640,10640,10640,46
20240104,123500,112075200,10640,10640,10640,10640,0
20240104,123400,112075200,10640,10640,10640,10640,0
20240104,123300,112075200,10640,10640,10640,10640,0
20240104,123200,112075200,10640,10640,10640,10640,0
20240104,123100,112075200,10640,10640,10640,10640,118
20240104,123000,110819680,10640,10640,10640,10640,0
20240104,122900,110819680,10640,10640,10640,10640,0
20240104,122800,110819680,10640,10640,10640,10640,0
20240104,122700,110819680,10640,10640,10640,10640,0
20240104,122600,110819680,10640,10640,10640,10640,0
20240104,122500,110819680,10640,10640,10640,10640,9
20240104,122400,110723920,10650,10650,10650,10650,0
20240104,122300,110723920,10650,10650,10650,10650,1
20240104,122200,110713270,10610,10610,10610,10610,0
20240104,122100,110713270,10610,10610,10610,10610,0
20240104,122000,110713270,10610,10610,10610,10610,0
20240104,121900,110713270,10610,10640,10640,10610,120
20240104,121800,109438870,10650,10650,10650,10650,1
20240104,121700,109428220,10650,10650,10650,10650,5
20240104,121600,109374970,10650,10650,10650,10650,0
20240104,121500,109374970,10650,10650,10650,10650,0
20240104,121400,109374970,10650,10650,10650,10650,21
20240104,121300,109151320,10650,10650,10650,10650,0
20240104,121200,109151320,10650,10650,10650,10650,0
20240104,121100,109151320,10650,10650,10650,10650,13
20240104,121000,109012870,10650,10650,10650,10650,20
20240104,120900,108799870,10650,10650,10650,10650,1
20240104,120800,108789220,10650,10650,10650,10650,18
20240104,120700,108597520,10640,10640,10640,10640,1
20240104,120600,108586880,10640,10640,10640,10640,3
20240104,120500,108554960,10650,10650,10650,10650,0
20240104,120400,108554960,10650,10650,10650,10650,0
20240104,120300,108554960,10650,10650,10650,10650,0
20240104,120200,108554960,10650,10650,10650,10650,0
20240104,120100,108554960,10650,10650,10650,10650,21
20240104,120000,108331310,10640,10640,10640,10640,2
20240104,115900,108310030,10620,10620,10620,10620,50
20240104,115800,107779030,10620,10620,10620,10620,0
20240104,115700,107779030,10620,10620,10620,10620,0
20240104,115600,107779030,10620,10620,10620,10620,0
20240104,115500,107779030,10620,10620,10620,10620,1
20240104,115400,107768410,10640,10640,10640,10640,20
20240104,115300,107555610,10650,10650,10650,10650,0
20240104,115200,107555610,10650,10650,10650,10650,0
20240104,115100,107555610,10650,10650,10650,10650,1
20240104,115000,107544960,10650,10650,10650,10650,0
20240104,114900,107544960,10650,10650,10650,10650,0
20240104,114800,107544960,10650,10650,10650,10650,0
20240104,114700,107544960,10650,10650,10650,10650,21
20240104,114600,107321310,10640,10640,10640,10640,1
20240104,114500,107310670,10620,10620,10620,10620,1
20240104,114400,107300050,10610,10610,10610,10610,0
20240104,114300,107300050,10610,10620,10620,10610,4
20240104,114200,107257600,10650,10650,10650,10650,0
20240104,114100,107257600,10650,10650,10650,10650,1
20240104,114000,107246950,10650,10650,10650,10650,50
20240104,113900,106714450,10650,10650,10650,10650,1
20240104,113800,106703800,10640,10640,10640,10640,89
20240104,113700,105756840,10630,10610,10630,10610,8
20240104,113600,105671860,10630,10630,10630,10630,10
20240104,113500,105565560,10630,10630,10630,10630,0
20240104,113400,105565560,10630,10630,10630,10630,0
20240104,113300,105565560,10630,10630,10630,10630,1
20240104,113200,105554930,10600,10600,10600,10600,30
20240104,113100,105236930,10620,10620,10620,10620,0
20240104,113000,105236930,10620,10620,10620,10620,0
20240104,112900,105236930,10620,10620,10620,10620,0
20240104,112800,105236930,10620,10620,10620,10620,3
20240104,112700,105205070,10610,10610,10610,10610,0
20240104,112600,105205070,10610,10610,10610,10610,0
20240104,112500,105205070,10610,10610,10610,10610,0
20240104,112400,105205070,10610,10610,10610,10610,1
20240104,112300,105194460,10630,10630,10630,10630,105
20240104,112200,104078310,10630,10620,10630,10620,73
20240104,112100,103303040,10600,10600,10600,10600,0
20240104,112000,103303040,10600,10600,10600,10600,0
20240104,111900,103303040,10600,10620,10620,10600,291
20240104,111800,100218220,10630,10630,10630,10630,0
20240104,111700,100218220,10630,10630,10630,10630,0
20240104,111600,100218220,10630,10630,10630,10630,20
20240104,111500,100005620,10630,10630,10630,10630,0
20240104,111400,100005620,10630,10630,10630,10630,0
20240104,111300,100005620,10630,10630,10630,10630,0
20240104,111200,100005620,10630,10630,10630,10630,0
20240104,111100,100005620,10630,10630,10630,10630,0
20240104,111000,100005620,10630,10630,10630,10630,0
20240104,110900,100005620,10630,10630,10630,10630,0
20240104,110800,100005620,10630,10610,10630,10610,131
20240104,110700,98613630,10610,10630,10630,10600,498
20240104,110600,93328220,10620,10620,10620,10620,0
20240104,110500,93328220,10620,10620,10620,10620,0
20240104,110400,93328220,10620,10620,10620,10620,0
20240104,110300,93328220,10620,10620,10620,10620,0
20240104,110200,93328220,10620,10640,10640,10620,4
20240104,110100,93285700,10620,10620,10620,10620,0
20240104,110000,93285700,10620,10620,10620,10620,0
20240104,105900,93285700,10620,10620,10620,10620,0
20240104,105800,93285700,10620,10620,10620,10620,15
20240104,105700,93126400,10620,10620,10620,10620,0
20240104,105600,93126400,10620,10620,10620,10620,68
20240104,105500,92404240,10620,10620,10620,10620,0
20240104,105400,92404240,10620,10620,10620,10620,1
20240104,105300,92393620,10620,10620,10620,10620,10
20240104,105200,92287420,10620,10620,10620,10620,0
20240104,105100,92287420,10620,10620,10620,10620,0
20240104,105000,92287420,10620,10620,10620,10620,0
20240104,104900,92287420,10620,10620,10620,10620,1
20240104,104800,92276800,10640,10620,10640,10620,20
20240104,104700,92064200,10630,10630,10630,10630,19
20240104,104600,91862230,10630,10640,10640,10630,254
20240104,104500,89162200,10640,10640,10640,10640,2
20240104,104400,89140920,10630,10630,10640,10630,57
20240104,104300,88534470,10640,10640,10640,10640,0
20240104,104200,88534470,10640,10640,10640,10640,34
20240104,104100,88172710,10640,10640,10640,10640,3
20240104,104000,88140790,10640,10640,10640,10640,0
20240104,103900,88140790,10640,10640,10640,10640,0
20240104,103800,88140790,10640,10640,10640,10640,0
20240104,103700,88140790,10640,10640,10640,10640,0
20240104,103600,88140790,10640,10640,10640,10640,0
20240104,103500,88140790,10640,10640,10640,10640,25
20240104,103400,87874790,10640,10640,10640,10640,0
20240104,103300,87874790,10640,10640,10640,10640,90
20240104,103200,86917190,10630,10630,10630,10630,0
20240104,103100,86917190,10630,10630,10630,10630,0
20240104,103000,86917190,10630,10630,10630,10630,0
20240104,102900,86917190,10630,10630,10630,10630,94
20240104,102800,85917970,10610,10610,10610,10610,0
20240104,102700,85917970,10610,10610,10610,10610,1
20240104,102600,85907360,10650,10650,10650,10650,0
20240104,102500,85907360,10650,10650,10650,10650,150
20240104,102400,84309860,10620,10620,10620,10620,0
20240104,102300,84309860,10620,10620,10620,10620,0
20240104,102200,84309860,10620,10630,10630,10620,108
20240104,102100,83162890,10640,10630,10640,10630,131
20240104,102000,81770260,10640,10660,10660,10640,190
20240104,101900,79747080,10670,10670,10670,10670,0
20240104,101800,79747080,10670,10670,10670,10670,0
20240104,101700,79747080,10670,10670,10670,10670,45
20240104,101600,79266930,10690,10690,10700,10670,4
20240104,101500,79224180,10700,10700,10700,10700,31
20240104,101400,78892480,10680,10680,10680,10680,0
20240104,101300,78892480,10680,10680,10680,10680,0
20240104,101200,78892480,10680,10680,10680,10680,1
20240104,101100,78881800,10700,10700,10700,10700,0
20240104,101000,78881800,10700,10700,10700,10700,0
20240104,100900,78881800,10700,10670,10700,10670,5
20240104,100800,78828330,10670,10670,10670,10670,0
20240104,100700,78828330,10670,10670,10670,10670,0
20240104,100600,78828330,10670,10670,10670,10670,0
20240104,100500,78828330,10670,10640,10670,10640,3
20240104,100400,78796380,10640,10640,10640,10640,48
20240104,100300,78285660,10620,10620,10620,10600,1095
20240104,100200,66675400,10610,10600,10610,10590,1169
20240104,100100,54293320,10590,10590,10590,10590,0
20240104,100000,54293320,10590,10620,10620,10590,70
20240104,095900,53551990,10590,10590,10590,10590,0
20240104,095800,53551990,10590,10590,10590,10590,13
20240104,095700,53414320,10530,10560,10560,10530,131
20240104,095600,52033450,10520,10520,10520,10520,0
20240104,095500,52033450,10520,10520,10520,10520,0
20240104,095400,52033450,10520,10630,10630,10520,555
20240104,095300,46179040,10650,10650,10650,10650,1
20240104,095200,46168390,10650,10650,10650,10650,0
20240104,095100,46168390,10650,10650,10650,10650,0
20240104,095000,46168390,10650,10650,10650,10650,50
20240104,094900,45635890,10650,10650,10650,10650,1
20240104,094800,45625240,10650,10650,10650,10650,1
20240104,094700,45614590,10630,10610,10650,10610,401
20240104,094600,41355160,10600,10610,10610,10600,1001
20240104,094500,30744050,10600,10680,10680,10600,788
20240104,094400,22364380,10680,10680,10680,10680,10
20240104,094300,22257580,10680,10680,10680,10680,0
20240104,094200,22257580,10680,10680,10680,10680,0
20240104,094100,22257580,10680,10680,10680,10680,0
20240104,094000,22257580,10680,10680,10680,10680,0
20240104,093900,22257580,10680,10680,10680,10680,0
20240104,093800,22257580,10680,10680,10680,10680,0
20240104,093700,22257580,10680,10680,10680,10680,35
20240104,093600,21883780,10680,10670,10680,10670,107
20240104,093500,20742080,10680,10710,10710,10680,966
20240104,093400,10403520,10740,10740,10740,10740,0
20240104,093300,10403520,10740,10740,10740,10740,0
20240104,093200,10403520,10740,10740,10740,10740,0
20240104,093100,10403520,10740,10740,10740,10740,2
20240104,093000,10382040,10720,10720,10720,10720,0
20240104,092900,10382040,10720,10720,10720,10720,0
20240104,092800,10382040,10720,10720,10720,10720,0
20240104,092700,10382040,10720,10720,10720,10720,0
20240104,092600,10382040,10720,10720,10720,10720,0
20240104,092500,10382040,10720,10720,10720,10720,10
20240104,092400,10274840,10720,10720,10720,10720,0
20240104,092300,10274840,10720,10720,10720,10720,0
20240104,092200,10274840,10720,10720,10720,10720,0
20240104,092100,10274840,10720,10720,10720,10720,0
20240104,092000,10274840,10720,10720,10720,10720,50
20240104,091900,9738840,10720,10740,10740,10720,6
20240104,091800,9674440,10710,10710,10710,10710,0
20240104,091700,9674440,10710,10710,10710,10710,2
20240104,091600,9653020,10720,10720,10720,10720,0
20240104,091500,9653020,10720,10720,10720,10720,0
20240104,091400,9653020,10720,10720,10730,10720,76
20240104,091300,8838290,10790,10790,10790,10790,0
20240104,091200,8838290,10790,10790,10790,10790,1
20240104,091100,8827500,10780,10710,10780,10710,100
20240104,091000,7754180,10680,10680,10680,10680,0
20240104,090900,7754180,10680,10680,10680,10680,0
20240104,090800,7754180,10680,10700,10700,10680,128
20240104,090700,6387120,10680,10680,10680,10680,0
20240104,090600,6387120,10680,10680,10680,10680,110
20240104,090500,5212320,10680,10700,10700,10680,302
20240104,090400,1983440,10700,10700,10700,10700,47
20240104,090300,1480540,10700,10700,10700,10700,0
20240104,090200,1480540,10700,10700,10700,10700,0
20240104,090100,1480540,10700,10720,10720,10700,8
20240104,090000,1394880,10720,10730,10730,10720,130