KissMeData/080720/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,195500,131154410,4975,4975,4975,4975,190
20240110,195400,131154410,4975,4975,4975,4975,0
20240110,195300,131154410,4975,4975,4975,4975,0
20240110,195200,131154410,4975,4975,4975,4975,0
20240110,195100,131154410,4975,4975,4975,4975,0
20240110,195000,131154410,4975,4975,4975,4975,0
20240110,194900,131154410,4975,4975,4975,4975,0
20240110,194800,131154410,4975,4975,4975,4975,0
20240110,194700,131154410,4975,4975,4975,4975,0
20240110,194600,131154410,4975,4975,4975,4975,0
20240110,194500,131154410,4975,4975,4975,4975,0
20240110,194400,131154410,4975,4975,4975,4975,0
20240110,194300,131154410,4975,4975,4975,4975,0
20240110,194200,131154410,4975,4975,4975,4975,0
20240110,194100,131154410,4975,4975,4975,4975,0
20240110,194000,131154410,4975,4975,4975,4975,0
20240110,193900,131154410,4975,4975,4975,4975,0
20240110,193800,131154410,4975,4975,4975,4975,0
20240110,193700,131154410,4975,4975,4975,4975,0
20240110,193600,131154410,4975,4975,4975,4975,0
20240110,193500,131154410,4975,4975,4975,4975,0
20240110,193400,131154410,4975,4975,4975,4975,0
20240110,193300,131154410,4975,4975,4975,4975,0
20240110,193200,131154410,4975,4975,4975,4975,0
20240110,193100,131154410,4975,4975,4975,4975,0
20240110,193000,131154410,4975,4975,4975,4975,0
20240110,192900,131154410,4975,4975,4975,4975,0
20240110,192800,131154410,4975,4975,4975,4975,0
20240110,192700,131154410,4975,4975,4975,4975,0
20240110,192600,131154410,4975,4975,4975,4975,0
20240110,192500,131154410,4975,4975,4975,4975,190
20240110,192400,131154410,4975,4975,4975,4975,0
20240110,192300,131154410,4975,4975,4975,4975,0
20240110,192200,131154410,4975,4975,4975,4975,0
20240110,192100,131154410,4975,4975,4975,4975,0
20240110,192000,131154410,4975,4975,4975,4975,0
20240110,191900,131154410,4975,4975,4975,4975,0
20240110,191800,131154410,4975,4975,4975,4975,0
20240110,191700,131154410,4975,4975,4975,4975,0
20240110,191600,131154410,4975,4975,4975,4975,0
20240110,191500,131154410,4975,4975,4975,4975,0
20240110,191400,131154410,4975,4975,4975,4975,0
20240110,191300,131154410,4975,4975,4975,4975,0
20240110,191200,131154410,4975,4975,4975,4975,0
20240110,191100,131154410,4975,4975,4975,4975,0
20240110,191000,131154410,4975,4975,4975,4975,0
20240110,190900,131154410,4975,4975,4975,4975,0
20240110,190800,131154410,4975,4975,4975,4975,0
20240110,190700,131154410,4975,4975,4975,4975,0
20240110,190600,131154410,4975,4975,4975,4975,0
20240110,190500,131154410,4975,4975,4975,4975,0
20240110,190400,131154410,4975,4975,4975,4975,0
20240110,190300,131154410,4975,4975,4975,4975,0
20240110,190200,131154410,4975,4975,4975,4975,0
20240110,190100,131154410,4975,4975,4975,4975,0
20240110,190000,131154410,4975,4975,4975,4975,0
20240110,185900,131154410,4975,4975,4975,4975,0
20240110,185800,131154410,4975,4975,4975,4975,0
20240110,185700,131154410,4975,4975,4975,4975,0
20240110,185600,131154410,4975,4975,4975,4975,0
20240110,185500,131154410,4975,4975,4975,4975,190
20240110,185400,131154410,4975,4975,4975,4975,0
20240110,185300,131154410,4975,4975,4975,4975,0
20240110,185200,131154410,4975,4975,4975,4975,0
20240110,185100,131154410,4975,4975,4975,4975,0
20240110,185000,131154410,4975,4975,4975,4975,0
20240110,184900,131154410,4975,4975,4975,4975,0
20240110,184800,131154410,4975,4975,4975,4975,0
20240110,184700,131154410,4975,4975,4975,4975,0
20240110,184600,131154410,4975,4975,4975,4975,0
20240110,184500,131154410,4975,4975,4975,4975,0
20240110,184400,131154410,4975,4975,4975,4975,0
20240110,184300,131154410,4975,4975,4975,4975,0
20240110,184200,131154410,4975,4975,4975,4975,0
20240110,184100,131154410,4975,4975,4975,4975,0
20240110,184000,131154410,4975,4975,4975,4975,0
20240110,183900,131154410,4975,4975,4975,4975,0
20240110,183800,131154410,4975,4975,4975,4975,0
20240110,183700,131154410,4975,4975,4975,4975,0
20240110,183600,131154410,4975,4975,4975,4975,0
20240110,183500,131154410,4975,4975,4975,4975,0
20240110,183400,131154410,4975,4975,4975,4975,0
20240110,183300,131154410,4975,4975,4975,4975,0
20240110,183200,131154410,4975,4975,4975,4975,0
20240110,183100,131154410,4975,4975,4975,4975,0
20240110,183000,131154410,4975,4975,4975,4975,0
20240110,182900,131154410,4975,4975,4975,4975,0
20240110,182800,131154410,4975,4975,4975,4975,0
20240110,182700,131154410,4975,4975,4975,4975,0
20240110,182600,131154410,4975,4975,4975,4975,0
20240110,182500,131154410,4975,4975,4975,4975,190
20240110,182400,131154410,4975,4975,4975,4975,0
20240110,182300,131154410,4975,4975,4975,4975,0
20240110,182200,131154410,4975,4975,4975,4975,0
20240110,182100,131154410,4975,4975,4975,4975,0
20240110,182000,131154410,4975,4975,4975,4975,0
20240110,181900,131154410,4975,4975,4975,4975,0
20240110,181800,131154410,4975,4975,4975,4975,0
20240110,181700,131154410,4975,4975,4975,4975,0
20240110,181600,131154410,4975,4975,4975,4975,0
20240110,181500,131154410,4975,4975,4975,4975,0
20240110,181400,131154410,4975,4975,4975,4975,0
20240110,181300,131154410,4975,4975,4975,4975,0
20240110,181200,131154410,4975,4975,4975,4975,0
20240110,181100,131154410,4975,4975,4975,4975,0
20240110,181000,131154410,4975,4975,4975,4975,0
20240110,180900,131154410,4975,4975,4975,4975,0
20240110,180800,131154410,4975,4975,4975,4975,0
20240110,180700,131154410,4975,4975,4975,4975,0
20240110,180600,131154410,4975,4975,4975,4975,0
20240110,180500,131154410,4975,4975,4975,4975,0
20240110,180400,131154410,4975,4975,4975,4975,0
20240110,180300,131154410,4975,4975,4975,4975,0
20240110,180200,131154410,4975,4975,4975,4975,0
20240110,180100,131154410,4975,4975,4975,4975,0
20240110,180000,131154410,4975,4975,4975,4975,0
20240110,175900,131154410,4975,4975,4975,4975,0
20240110,175800,131154410,4975,4975,4975,4975,0
20240110,175700,131154410,4975,4975,4975,4975,0
20240110,175600,131154410,4975,4975,4975,4975,0
20240110,175500,131154410,4975,4975,4975,4975,190
20240110,175400,131154410,4975,4975,4975,4975,0
20240110,175300,131154410,4975,4975,4975,4975,0
20240110,175200,131154410,4975,4975,4975,4975,0
20240110,175100,131154410,4975,4975,4975,4975,0
20240110,175000,131154410,4975,4975,4975,4975,0
20240110,174900,131154410,4975,4975,4975,4975,0
20240110,174800,131154410,4975,4975,4975,4975,0
20240110,174700,131154410,4975,4975,4975,4975,0
20240110,174600,131154410,4975,4975,4975,4975,0
20240110,174500,131154410,4975,4975,4975,4975,0
20240110,174400,131154410,4975,4975,4975,4975,0
20240110,174300,131154410,4975,4975,4975,4975,0
20240110,174200,131154410,4975,4975,4975,4975,0
20240110,174100,131154410,4975,4975,4975,4975,0
20240110,174000,131154410,4975,4975,4975,4975,0
20240110,173900,131154410,4975,4975,4975,4975,0
20240110,173800,131154410,4975,4975,4975,4975,0
20240110,173700,131154410,4975,4975,4975,4975,0
20240110,173600,131154410,4975,4975,4975,4975,0
20240110,173500,131154410,4975,4975,4975,4975,0
20240110,173400,131154410,4975,4975,4975,4975,0
20240110,173300,131154410,4975,4975,4975,4975,0
20240110,173200,131154410,4975,4975,4975,4975,0
20240110,173100,131154410,4975,4975,4975,4975,0
20240110,173000,131154410,4975,4975,4975,4975,0
20240110,172900,131154410,4975,4975,4975,4975,0
20240110,172800,131154410,4975,4975,4975,4975,0
20240110,172700,131154410,4975,4975,4975,4975,0
20240110,172600,131154410,4975,4975,4975,4975,0
20240110,172500,131154410,4975,4975,4975,4975,190
20240110,172400,131154410,4975,4975,4975,4975,0
20240110,172300,131154410,4975,4975,4975,4975,0
20240110,172200,131154410,4975,4975,4975,4975,0
20240110,172100,131154410,4975,4975,4975,4975,0
20240110,172000,131154410,4975,4975,4975,4975,0
20240110,171900,131154410,4975,4975,4975,4975,0
20240110,171800,131154410,4975,4975,4975,4975,0
20240110,171700,131154410,4975,4975,4975,4975,0
20240110,171600,131154410,4975,4975,4975,4975,0
20240110,171500,131154410,4975,4975,4975,4975,0
20240110,171400,131154410,4975,4975,4975,4975,0
20240110,171300,131154410,4975,4975,4975,4975,0
20240110,171200,131154410,4975,4975,4975,4975,0
20240110,171100,131154410,4975,4975,4975,4975,0
20240110,171000,131154410,4975,4975,4975,4975,0
20240110,170900,131154410,4975,4975,4975,4975,0
20240110,170800,131154410,4975,4975,4975,4975,0
20240110,170700,131154410,4975,4975,4975,4975,0
20240110,170600,131154410,4975,4975,4975,4975,0
20240110,170500,131154410,4975,4975,4975,4975,0
20240110,170400,131154410,4975,4975,4975,4975,0
20240110,170300,131154410,4975,4975,4975,4975,0
20240110,170200,131154410,4975,4975,4975,4975,0
20240110,170100,131154410,4975,4975,4975,4975,0
20240110,170000,131154410,4975,4975,4975,4975,0
20240110,165900,131154410,4975,4975,4975,4975,0
20240110,165800,131154410,4975,4975,4975,4975,0
20240110,165700,131154410,4975,4975,4975,4975,0
20240110,165600,131154410,4975,4975,4975,4975,0
20240110,165500,131154410,4975,4975,4975,4975,190
20240110,165400,131154410,4975,4975,4975,4975,0
20240110,165300,131154410,4975,4975,4975,4975,0
20240110,165200,131154410,4975,4975,4975,4975,0
20240110,165100,131154410,4975,4975,4975,4975,0
20240110,165000,131154410,4975,4975,4975,4975,0
20240110,164900,131154410,4975,4975,4975,4975,0
20240110,164800,131154410,4975,4975,4975,4975,0
20240110,164700,131154410,4975,4975,4975,4975,0
20240110,164600,131154410,4975,4975,4975,4975,0
20240110,164500,131154410,4975,4975,4975,4975,0
20240110,164400,131154410,4975,4975,4975,4975,0
20240110,164300,131154410,4975,4975,4975,4975,0
20240110,164200,131154410,4975,4975,4975,4975,0
20240110,164100,131154410,4975,4975,4975,4975,0
20240110,164000,131154410,4975,4975,4975,4975,0
20240110,163900,131154410,4975,4975,4975,4975,0
20240110,163800,131154410,4975,4975,4975,4975,0
20240110,163700,131154410,4975,4975,4975,4975,0
20240110,163600,131154410,4975,4975,4975,4975,0
20240110,163500,131154410,4975,4975,4975,4975,0
20240110,163400,131154410,4975,4975,4975,4975,0
20240110,163300,131154410,4975,4975,4975,4975,0
20240110,163200,131154410,4975,4975,4975,4975,0
20240110,163100,131154410,4975,4975,4975,4975,0
20240110,163000,131154410,4975,4975,4975,4975,0
20240110,162900,131154410,4975,4975,4975,4975,0
20240110,162800,131154410,4975,4975,4975,4975,0
20240110,162700,131154410,4975,4975,4975,4975,0
20240110,162600,131154410,4975,4975,4975,4975,0
20240110,162500,131154410,4975,4975,4975,4975,190
20240110,162400,131154410,4975,4975,4975,4975,0
20240110,162300,131154410,4975,4975,4975,4975,0
20240110,162200,131154410,4975,4975,4975,4975,0
20240110,162100,131154410,4975,4975,4975,4975,0
20240110,162000,131154410,4975,4975,4975,4975,0
20240110,161900,131154410,4975,4975,4975,4975,0
20240110,161800,131154410,4975,4975,4975,4975,0
20240110,161700,131154410,4975,4975,4975,4975,0
20240110,161600,131154410,4975,4975,4975,4975,0
20240110,161500,131154410,4975,4975,4975,4975,0
20240110,161400,131154410,4975,4975,4975,4975,0
20240110,161300,131154410,4975,4975,4975,4975,0
20240110,161200,131154410,4975,4975,4975,4975,0
20240110,161100,131154410,4975,4975,4975,4975,0
20240110,161000,131154410,4975,4975,4975,4975,0
20240110,160900,131154410,4975,4975,4975,4975,0
20240110,160800,131154410,4975,4975,4975,4975,0
20240110,160700,131154410,4975,4975,4975,4975,0
20240110,160600,131154410,4975,4975,4975,4975,0
20240110,160500,131154410,4975,4975,4975,4975,0
20240110,160400,131154410,4975,4975,4975,4975,0
20240110,160300,131154410,4975,4975,4975,4975,0
20240110,160200,131154410,4975,4975,4975,4975,0
20240110,160100,131154410,4975,4975,4975,4975,0
20240110,160000,131154410,4975,4975,4975,4975,0
20240110,155900,131154410,4975,4975,4975,4975,0
20240110,155800,131154410,4975,4975,4975,4975,0
20240110,155700,131154410,4975,4975,4975,4975,0
20240110,155600,131154410,4975,4975,4975,4975,0
20240110,155500,131154410,4975,4975,4975,4975,190
20240110,155400,131154410,4975,4975,4975,4975,0
20240110,155300,131154410,4975,4975,4975,4975,0
20240110,155200,131154410,4975,4975,4975,4975,0
20240110,155100,131154410,4975,4975,4975,4975,0
20240110,155000,131154410,4975,4975,4975,4975,0
20240110,154900,131154410,4975,4975,4975,4975,0
20240110,154800,131154410,4975,4975,4975,4975,0
20240110,154700,131154410,4975,4975,4975,4975,0
20240110,154600,131154410,4975,4975,4975,4975,0
20240110,154500,131154410,4975,4975,4975,4975,0
20240110,154400,131154410,4975,4975,4975,4975,0
20240110,154300,131154410,4975,4975,4975,4975,0
20240110,154200,131154410,4975,4975,4975,4975,0
20240110,154100,131154410,4975,4975,4975,4975,0
20240110,154000,131154410,4975,4975,4975,4975,0
20240110,153900,131154410,4975,4975,4975,4975,0
20240110,153800,131154410,4975,4975,4975,4975,0
20240110,153700,131154410,4975,4975,4975,4975,0
20240110,153600,131154410,4975,4975,4975,4975,0
20240110,153500,131154410,4975,4975,4975,4975,0
20240110,153400,131154410,4975,4975,4975,4975,0
20240110,153300,131154410,4975,4975,4975,4975,0
20240110,153200,131154410,4975,4975,4975,4975,0
20240110,153100,131154410,4975,4975,4975,4975,0
20240110,153000,131154410,4975,4975,4975,4975,190
20240110,152900,130209160,4980,4980,4980,4980,0
20240110,152800,130209160,4980,4980,4980,4980,0
20240110,152700,130209160,4980,4980,4980,4980,0
20240110,152600,130209160,4980,4980,4980,4980,0
20240110,152500,130209160,4980,4980,4980,4980,0
20240110,152400,130209160,4980,4980,4980,4980,0
20240110,152300,130209160,4980,4980,4980,4980,0
20240110,152200,130209160,4980,4980,4980,4980,0
20240110,152100,130209160,4980,4980,4980,4980,0
20240110,152000,130209160,4980,4980,4980,4980,0
20240110,151900,130209160,4980,4975,4980,4975,626
20240110,151800,127094410,4975,4960,4975,4960,3
20240110,151700,127079500,4975,4975,4975,4975,0
20240110,151600,127079500,4975,4975,4975,4975,0
20240110,151500,127079500,4975,4975,4975,4975,0
20240110,151400,127079500,4975,4975,4975,4975,1
20240110,151300,127074525,4960,4960,4960,4960,0
20240110,151200,127074525,4960,4960,4960,4960,0
20240110,151100,127074525,4960,4960,4960,4960,0
20240110,151000,127074525,4960,4960,4960,4960,0
20240110,150900,127074525,4960,4960,4960,4960,0
20240110,150800,127074525,4960,4960,4960,4960,1
20240110,150700,127069565,4975,4975,4975,4975,0
20240110,150600,127069565,4975,4975,4975,4975,0
20240110,150500,127069565,4975,4975,4975,4975,0
20240110,150400,127069565,4975,4975,4975,4975,0
20240110,150300,127069565,4975,4975,4975,4975,1
20240110,150200,127064590,4955,4955,4955,4955,0
20240110,150100,127064590,4955,4955,4955,4955,0
20240110,150000,127064590,4955,4955,4955,4955,0
20240110,145900,127064590,4955,4955,4955,4955,0
20240110,145800,127064590,4955,4980,4980,4955,68
20240110,145700,126725975,4955,4955,4955,4955,0
20240110,145600,126725975,4955,4955,4955,4955,106
20240110,145500,126200745,4980,4980,4980,4980,10
20240110,145400,126150945,4955,4955,4955,4955,8
20240110,145300,126111305,4980,4980,4980,4980,0
20240110,145200,126111305,4980,4980,4980,4980,0
20240110,145100,126111305,4980,4980,4980,4980,0
20240110,145000,126111305,4980,4980,4980,4980,0
20240110,144900,126111305,4980,4980,4980,4980,10
20240110,144800,126061505,4950,4950,4950,4950,1
20240110,144700,126056555,4955,4975,4980,4955,1567
20240110,144600,118268960,4950,4950,4950,4950,0
20240110,144500,118268960,4950,4950,4950,4950,0
20240110,144400,118268960,4950,4950,4950,4950,0
20240110,144300,118268960,4950,4950,4950,4950,0
20240110,144200,118268960,4950,4950,4950,4950,0
20240110,144100,118268960,4950,4960,4960,4950,7600
20240110,144000,80639405,4960,4960,4960,4960,0
20240110,143900,80639405,4960,4960,4960,4960,0
20240110,143800,80639405,4960,4960,4960,4960,1
20240110,143700,80634445,4975,4975,4975,4975,0
20240110,143600,80634445,4975,4975,4975,4975,0
20240110,143500,80634445,4975,4975,4975,4975,0
20240110,143400,80634445,4975,4975,4975,4975,0
20240110,143300,80634445,4975,4975,4975,4975,0
20240110,143200,80634445,4975,4975,4975,4975,0
20240110,143100,80634445,4975,4975,4975,4975,1
20240110,143000,80629470,4975,4975,4975,4975,0
20240110,142900,80629470,4975,4975,4975,4975,0
20240110,142800,80629470,4975,4975,4975,4975,67
20240110,142700,80296145,4975,4975,4975,4975,0
20240110,142600,80296145,4975,4975,4975,4975,0
20240110,142500,80296145,4975,4975,4975,4975,0
20240110,142400,80296145,4975,4975,4975,4975,0
20240110,142300,80296145,4975,4975,4975,4975,0
20240110,142200,80296145,4975,4975,4975,4975,0
20240110,142100,80296145,4975,4975,4975,4975,0
20240110,142000,80296145,4975,4975,4975,4975,0
20240110,141900,80296145,4975,4975,4975,4975,0
20240110,141800,80296145,4975,4975,4975,4975,0
20240110,141700,80296145,4975,4975,4975,4975,0
20240110,141600,80296145,4975,4975,4975,4975,0
20240110,141500,80296145,4975,4975,4975,4975,0
20240110,141400,80296145,4975,4975,4975,4975,2
20240110,141300,80286195,4975,4975,4975,4975,1
20240110,141200,80281220,4955,4955,4955,4955,0
20240110,141100,80281220,4955,4955,4955,4955,0
20240110,141000,80281220,4955,4955,4955,4955,144
20240110,140900,79567700,4975,4975,4975,4975,0
20240110,140800,79567700,4975,4975,4975,4975,0
20240110,140700,79567700,4975,4975,4975,4975,0
20240110,140600,79567700,4975,4975,4975,4975,0
20240110,140500,79567700,4975,4975,4975,4975,8
20240110,140400,79527900,4975,4975,4975,4975,5
20240110,140300,79503025,4975,4975,4975,4975,7
20240110,140200,79468200,4975,4975,4975,4975,0
20240110,140100,79468200,4975,4975,4975,4975,0
20240110,140000,79468200,4975,4975,4975,4975,0
20240110,135900,79468200,4975,4975,4975,4975,5
20240110,135800,79443325,4975,4975,4975,4975,67
20240110,135700,79110000,4975,4975,4975,4975,1
20240110,135600,79105025,4975,4975,4975,4975,12
20240110,135500,79045325,4980,4980,4980,4980,0
20240110,135400,79045325,4980,4980,4980,4980,0
20240110,135300,79045325,4980,4980,4980,4980,0
20240110,135200,79045325,4980,4980,4980,4980,0
20240110,135100,79045325,4980,4980,4980,4980,0
20240110,135000,79045325,4980,4980,4980,4980,0
20240110,134900,79045325,4980,4980,4980,4980,0
20240110,134800,79045325,4980,4980,4980,4980,0
20240110,134700,79045325,4980,4980,4980,4980,0
20240110,134600,79045325,4980,4980,4980,4980,0
20240110,134500,79045325,4980,4980,4980,4980,5
20240110,134400,79020425,4980,4980,4980,4980,0
20240110,134300,79020425,4980,4980,4980,4980,0
20240110,134200,79020425,4980,4980,4980,4980,0
20240110,134100,79020425,4980,4980,4980,4980,0
20240110,134000,79020425,4980,4980,4980,4980,0
20240110,133900,79020425,4980,4980,4980,4980,0
20240110,133800,79020425,4980,4980,4980,4980,0
20240110,133700,79020425,4980,4980,4980,4980,0
20240110,133600,79020425,4980,4980,4980,4980,0
20240110,133500,79020425,4980,4980,4980,4980,0
20240110,133400,79020425,4980,4980,4980,4980,0
20240110,133300,79020425,4980,4980,4980,4980,0
20240110,133200,79020425,4980,4980,4980,4980,0
20240110,133100,79020425,4980,4980,4980,4980,1
20240110,133000,79015445,4975,4975,4975,4975,2
20240110,132900,79005495,4980,4980,4980,4980,0
20240110,132800,79005495,4980,4980,4980,4980,0
20240110,132700,79005495,4980,4980,4980,4980,0
20240110,132600,79005495,4980,4980,4980,4980,0
20240110,132500,79005495,4980,4980,4980,4980,0
20240110,132400,79005495,4980,4980,4980,4980,0
20240110,132300,79005495,4980,4980,4980,4980,0
20240110,132200,79005495,4980,4980,4980,4980,0
20240110,132100,79005495,4980,4980,4980,4980,0
20240110,132000,79005495,4980,4980,4980,4980,0
20240110,131900,79005495,4980,4975,4980,4975,6
20240110,131800,78975630,4975,4975,4975,4975,1
20240110,131700,78970655,4975,4975,4975,4975,0
20240110,131600,78970655,4975,4975,4975,4975,0
20240110,131500,78970655,4975,4975,4975,4975,0
20240110,131400,78970655,4975,4975,4975,4975,0
20240110,131300,78970655,4975,4975,4975,4975,0
20240110,131200,78970655,4975,4975,4975,4975,0
20240110,131100,78970655,4975,4950,4975,4950,254
20240110,131000,77711030,4965,4965,4965,4965,1
20240110,130900,77706065,4950,4950,4950,4950,0
20240110,130800,77706065,4950,4950,4950,4950,0
20240110,130700,77706065,4950,4950,4950,4950,0
20240110,130600,77706065,4950,4950,4950,4950,0
20240110,130500,77706065,4950,4950,4950,4950,0
20240110,130400,77706065,4950,4950,4950,4950,0
20240110,130300,77706065,4950,4950,4950,4950,30
20240110,130200,77557565,4950,4950,4950,4950,0
20240110,130100,77557565,4950,4950,4950,4950,0
20240110,130000,77557565,4950,4950,4950,4950,0
20240110,125900,77557565,4950,4950,4950,4950,0
20240110,125800,77557565,4950,4950,4950,4950,0
20240110,125700,77557565,4950,4950,4950,4950,0
20240110,125600,77557565,4950,4950,4950,4950,61
20240110,125500,77255615,4950,4950,4950,4950,0
20240110,125400,77255615,4950,4950,4950,4950,0
20240110,125300,77255615,4950,4950,4950,4950,0
20240110,125200,77255615,4950,4950,4950,4950,0
20240110,125100,77255615,4950,4950,4950,4950,0
20240110,125000,77255615,4950,4950,4950,4950,0
20240110,124900,77255615,4950,4950,4950,4950,0
20240110,124800,77255615,4950,4950,4950,4950,0
20240110,124700,77255615,4950,4950,4950,4950,0
20240110,124600,77255615,4950,4950,4950,4950,0
20240110,124500,77255615,4950,4950,4950,4950,0
20240110,124400,77255615,4950,4950,4950,4950,0
20240110,124300,77255615,4950,4950,4950,4950,0
20240110,124200,77255615,4950,4950,4950,4950,0
20240110,124100,77255615,4950,4950,4950,4950,0
20240110,124000,77255615,4950,4950,4950,4950,10
20240110,123900,77206115,4955,4955,4955,4955,0
20240110,123800,77206115,4955,4955,4955,4955,0
20240110,123700,77206115,4955,4955,4955,4955,0
20240110,123600,77206115,4955,4955,4955,4955,0
20240110,123500,77206115,4955,4955,4955,4955,0
20240110,123400,77206115,4955,4955,4955,4955,0
20240110,123300,77206115,4955,4955,4955,4955,0
20240110,123200,77206115,4955,4965,4965,4955,243
20240110,123100,76001865,4965,4965,4965,4965,0
20240110,123000,76001865,4965,4965,4965,4965,0
20240110,122900,76001865,4965,4965,4965,4965,0
20240110,122800,76001865,4965,4965,4965,4965,0
20240110,122700,76001865,4965,4965,4965,4965,50
20240110,122600,75753615,4970,4970,4970,4970,0
20240110,122500,75753615,4970,4970,4970,4970,1
20240110,122400,75748645,4945,4945,4945,4945,0
20240110,122300,75748645,4945,4945,4945,4945,0
20240110,122200,75748645,4945,4945,4945,4945,0
20240110,122100,75748645,4945,4975,4975,4945,1000
20240110,122000,70796250,4980,4980,4980,4980,0
20240110,121900,70796250,4980,4980,4980,4980,0
20240110,121800,70796250,4980,4980,4980,4980,0
20240110,121700,70796250,4980,4980,4980,4980,0
20240110,121600,70796250,4980,4980,4980,4980,0
20240110,121500,70796250,4980,4980,4980,4980,0
20240110,121400,70796250,4980,4980,4980,4980,0
20240110,121300,70796250,4980,4980,4980,4980,0
20240110,121200,70796250,4980,4980,4980,4980,0
20240110,121100,70796250,4980,4980,4980,4980,0
20240110,121000,70796250,4980,4980,4980,4980,5
20240110,120900,70771350,4980,4980,4980,4980,0
20240110,120800,70771350,4980,4980,4980,4980,0
20240110,120700,70771350,4980,4980,4980,4980,0
20240110,120600,70771350,4980,4980,4980,4980,0
20240110,120500,70771350,4980,4980,4980,4980,0
20240110,120400,70771350,4980,4980,4980,4980,11
20240110,120300,70716570,4980,4980,4980,4980,0
20240110,120200,70716570,4980,4980,4980,4980,0
20240110,120100,70716570,4980,4980,4980,4980,0
20240110,120000,70716570,4980,4980,4980,4980,0
20240110,115900,70716570,4980,4980,4980,4980,0
20240110,115800,70716570,4980,4980,4980,4980,0
20240110,115700,70716570,4980,4980,4980,4980,0
20240110,115600,70716570,4980,4980,4980,4980,0
20240110,115500,70716570,4980,4980,4980,4980,0
20240110,115400,70716570,4980,4980,4980,4980,0
20240110,115300,70716570,4980,4980,4980,4980,0
20240110,115200,70716570,4980,4980,4980,4980,0
20240110,115100,70716570,4980,4980,4980,4980,0
20240110,115000,70716570,4980,4980,4980,4980,0
20240110,114900,70716570,4980,4980,4980,4980,0
20240110,114800,70716570,4980,4980,4980,4980,0
20240110,114700,70716570,4980,4980,4980,4980,0
20240110,114600,70716570,4980,4980,4980,4980,0
20240110,114500,70716570,4980,4980,4980,4980,0
20240110,114400,70716570,4980,4980,4980,4980,0
20240110,114300,70716570,4980,4980,4980,4980,0
20240110,114200,70716570,4980,4980,4980,4980,30
20240110,114100,70567170,4975,4975,4975,4975,0
20240110,114000,70567170,4975,4975,4975,4975,0
20240110,113900,70567170,4975,4975,4975,4975,0
20240110,113800,70567170,4975,4975,4975,4975,0
20240110,113700,70567170,4975,4975,4975,4975,0
20240110,113600,70567170,4975,4975,4975,4975,0
20240110,113500,70567170,4975,4975,4975,4975,0
20240110,113400,70567170,4975,4975,4975,4975,0
20240110,113300,70567170,4975,4975,4975,4975,0
20240110,113200,70567170,4975,4975,4975,4975,0
20240110,113100,70567170,4975,4975,4975,4975,0
20240110,113000,70567170,4975,4980,4980,4975,124
20240110,112900,69950150,4985,4985,4985,4985,0
20240110,112800,69950150,4985,4985,4985,4985,0
20240110,112700,69950150,4985,4985,4985,4985,0
20240110,112600,69950150,4985,4985,4985,4985,0
20240110,112500,69950150,4985,4985,4985,4985,0
20240110,112400,69950150,4985,4985,4985,4985,0
20240110,112300,69950150,4985,4985,4985,4985,0
20240110,112200,69950150,4985,4985,4985,4985,2
20240110,112100,69940180,4985,4985,4985,4985,0
20240110,112000,69940180,4985,4985,4985,4985,0
20240110,111900,69940180,4985,4985,4985,4985,1
20240110,111800,69935195,4985,4985,4985,4985,0
20240110,111700,69935195,4985,4985,4985,4985,0
20240110,111600,69935195,4985,4985,4985,4985,0
20240110,111500,69935195,4985,4985,4985,4985,0
20240110,111400,69935195,4985,4985,4985,4985,0
20240110,111300,69935195,4985,4985,4985,4985,0
20240110,111200,69935195,4985,4985,4985,4985,0
20240110,111100,69935195,4985,4980,4985,4980,5
20240110,111000,69910275,4985,4985,4985,4985,0
20240110,110900,69910275,4985,4985,4985,4985,1
20240110,110800,69905290,4945,4945,4945,4945,0
20240110,110700,69905290,4945,4945,4945,4945,0
20240110,110600,69905290,4945,4945,4945,4945,0
20240110,110500,69905290,4945,4945,4945,4945,0
20240110,110400,69905290,4945,4945,4945,4945,0
20240110,110300,69905290,4945,4945,4945,4945,0
20240110,110200,69905290,4945,4945,4945,4945,0
20240110,110100,69905290,4945,4945,4945,4945,0
20240110,110000,69905290,4945,4945,4945,4945,0
20240110,105900,69905290,4945,4945,4945,4945,0
20240110,105800,69905290,4945,4945,4945,4945,0
20240110,105700,69905290,4945,4945,4945,4945,0
20240110,105600,69905290,4945,4945,4945,4945,0
20240110,105500,69905290,4945,4945,4945,4945,0
20240110,105400,69905290,4945,4945,4945,4945,0
20240110,105300,69905290,4945,4945,4945,4945,0
20240110,105200,69905290,4945,4945,4945,4945,0
20240110,105100,69905290,4945,4945,4945,4945,0
20240110,105000,69905290,4945,4950,4950,4945,1000
20240110,104900,64960250,4945,4990,4990,4945,4000
20240110,104800,45167770,4995,4995,4995,4995,0
20240110,104700,45167770,4995,4995,4995,4995,0
20240110,104600,45167770,4995,4995,4995,4995,0
20240110,104500,45167770,4995,4995,4995,4995,0
20240110,104400,45167770,4995,4995,4995,4995,0
20240110,104300,45167770,4995,4995,4995,4995,0
20240110,104200,45167770,4995,4995,4995,4995,0
20240110,104100,45167770,4995,4995,4995,4995,0
20240110,104000,45167770,4995,4995,4995,4995,0
20240110,103900,45167770,4995,4995,4995,4995,0
20240110,103800,45167770,4995,4995,4995,4995,0
20240110,103700,45167770,4995,4995,4995,4995,0
20240110,103600,45167770,4995,4995,4995,4995,0
20240110,103500,45167770,4995,4995,4995,4995,0
20240110,103400,45167770,4995,4995,4995,4995,0
20240110,103300,45167770,4995,4995,4995,4995,0
20240110,103200,45167770,4995,4995,4995,4995,0
20240110,103100,45167770,4995,4995,4995,4995,0
20240110,103000,45167770,4995,4995,4995,4995,0
20240110,102900,45167770,4995,4995,4995,4995,0
20240110,102800,45167770,4995,4995,4995,4995,0
20240110,102700,45167770,4995,4995,4995,4995,0
20240110,102600,45167770,4995,4995,4995,4995,1
20240110,102500,45162775,5000,5000,5000,5000,0
20240110,102400,45162775,5000,5000,5000,5000,0
20240110,102300,45162775,5000,5000,5000,5000,0
20240110,102200,45162775,5000,5000,5000,5000,0
20240110,102100,45162775,5000,5000,5000,5000,0
20240110,102000,45162775,5000,5000,5000,5000,0
20240110,101900,45162775,5000,5000,5000,5000,0
20240110,101800,45162775,5000,5000,5000,5000,1
20240110,101700,45157775,4950,4965,4965,4950,1100
20240110,101600,39705040,4985,4985,4985,4985,0
20240110,101500,39705040,4985,4985,4985,4985,0
20240110,101400,39705040,4985,4985,4985,4985,0
20240110,101300,39705040,4985,4985,4985,4985,0
20240110,101200,39705040,4985,4985,4985,4985,0
20240110,101100,39705040,4985,4985,4985,4985,38
20240110,101000,39515610,4985,4985,4985,4985,100
20240110,100900,39017110,4960,4960,4960,4960,0
20240110,100800,39017110,4960,4960,4960,4960,0
20240110,100700,39017110,4960,4960,4960,4960,0
20240110,100600,39017110,4960,4965,4965,4960,4000
20240110,100500,19171135,4965,4970,4970,4965,271
20240110,100400,17824730,4990,4990,4990,4990,1
20240110,100300,17819740,4970,4990,4990,4970,3000
20240110,100200,2907720,4995,4995,4995,4995,0
20240110,100100,2907720,4995,4995,4995,4995,0
20240110,100000,2907720,4995,4995,4995,4995,4
20240110,095900,2887740,4995,4995,4995,4995,0
20240110,095800,2887740,4995,4995,4995,4995,20
20240110,095700,2787840,5000,5000,5000,5000,0
20240110,095600,2787840,5000,5000,5000,5000,0
20240110,095500,2787840,5000,5000,5000,5000,0
20240110,095400,2787840,5000,5000,5000,5000,0
20240110,095300,2787840,5000,5000,5000,5000,12
20240110,095200,2727840,4995,4995,4995,4995,0
20240110,095100,2727840,4995,4995,4995,4995,0
20240110,095000,2727840,4995,4995,4995,4995,0
20240110,094900,2727840,4995,4995,4995,4995,0
20240110,094800,2727840,4995,4995,4995,4995,0
20240110,094700,2727840,4995,4995,4995,4995,58
20240110,094600,2438130,5000,5000,5000,5000,70
20240110,094500,2088130,5000,5000,5000,5000,0
20240110,094400,2088130,5000,5000,5000,5000,0
20240110,094300,2088130,5000,5000,5000,5000,0
20240110,094200,2088130,5000,5000,5000,5000,1
20240110,094100,2083130,5000,5000,5000,5000,3
20240110,094000,2068130,5000,5000,5000,5000,45
20240110,093900,1843130,5000,5000,5000,5000,18
20240110,093800,1753130,5010,5010,5010,5010,0
20240110,093700,1753130,5010,5010,5010,5010,0
20240110,093600,1753130,5010,5010,5010,5010,0
20240110,093500,1753130,5010,5010,5010,5010,0
20240110,093400,1753130,5010,5010,5010,5010,0
20240110,093300,1753130,5010,5010,5010,5010,0
20240110,093200,1753130,5010,5010,5010,5010,0
20240110,093100,1753130,5010,5010,5010,5010,0
20240110,093000,1753130,5010,5010,5010,5010,0
20240110,092900,1753130,5010,5010,5010,5010,1
20240110,092800,1748120,4995,4995,4995,4995,0
20240110,092700,1748120,4995,4995,4995,4995,0
20240110,092600,1748120,4995,4995,4995,4995,0
20240110,092500,1748120,4995,4995,4995,4995,0
20240110,092400,1748120,4995,4995,4995,4995,2
20240110,092300,1738130,4980,4985,4985,4980,95
20240110,092200,1265025,4990,4995,4995,4990,5
20240110,092100,1240055,5000,5000,5000,5000,0
20240110,092000,1240055,5000,5000,5000,5000,62
20240110,091900,930055,5010,5010,5010,5010,0
20240110,091800,930055,5010,5010,5010,5010,1
20240110,091700,925045,5030,5030,5030,5030,0
20240110,091600,925045,5030,5030,5030,5030,6
20240110,091500,894865,5040,5040,5040,5040,0
20240110,091400,894865,5040,5040,5040,5040,0
20240110,091300,894865,5040,5040,5040,5040,0
20240110,091200,894865,5040,5040,5040,5040,0
20240110,091100,894865,5040,5040,5040,5040,0
20240110,091000,894865,5040,5040,5040,5040,0
20240110,090900,894865,5040,5040,5040,5040,0
20240110,090800,894865,5040,5040,5040,5040,0
20240110,090700,894865,5040,5020,5040,5020,3
20240110,090600,879785,5040,5020,5040,5020,4
20240110,090500,859685,5040,5040,5040,5040,0
20240110,090400,859685,5040,5030,5040,5030,51
20240110,090300,603045,5030,5030,5030,5030,0
20240110,090200,603045,5030,5020,5030,5020,11
20240110,090100,547815,5010,4975,5010,4975,24
20240110,090000,427875,5000,4975,5000,4975,86