KissMeData/080720/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,195500,68355815,4980,4980,4980,4980,560
20240111,195400,68355815,4980,4980,4980,4980,0
20240111,195300,68355815,4980,4980,4980,4980,0
20240111,195200,68355815,4980,4980,4980,4980,0
20240111,195100,68355815,4980,4980,4980,4980,0
20240111,195000,68355815,4980,4980,4980,4980,0
20240111,194900,68355815,4980,4980,4980,4980,0
20240111,194800,68355815,4980,4980,4980,4980,0
20240111,194700,68355815,4980,4980,4980,4980,0
20240111,194600,68355815,4980,4980,4980,4980,0
20240111,194500,68355815,4980,4980,4980,4980,0
20240111,194400,68355815,4980,4980,4980,4980,0
20240111,194300,68355815,4980,4980,4980,4980,0
20240111,194200,68355815,4980,4980,4980,4980,0
20240111,194100,68355815,4980,4980,4980,4980,0
20240111,194000,68355815,4980,4980,4980,4980,0
20240111,193900,68355815,4980,4980,4980,4980,0
20240111,193800,68355815,4980,4980,4980,4980,0
20240111,193700,68355815,4980,4980,4980,4980,0
20240111,193600,68355815,4980,4980,4980,4980,0
20240111,193500,68355815,4980,4980,4980,4980,0
20240111,193400,68355815,4980,4980,4980,4980,0
20240111,193300,68355815,4980,4980,4980,4980,0
20240111,193200,68355815,4980,4980,4980,4980,0
20240111,193100,68355815,4980,4980,4980,4980,0
20240111,193000,68355815,4980,4980,4980,4980,0
20240111,192900,68355815,4980,4980,4980,4980,0
20240111,192800,68355815,4980,4980,4980,4980,0
20240111,192700,68355815,4980,4980,4980,4980,0
20240111,192600,68355815,4980,4980,4980,4980,0
20240111,192500,68355815,4980,4980,4980,4980,560
20240111,192400,68355815,4980,4980,4980,4980,0
20240111,192300,68355815,4980,4980,4980,4980,0
20240111,192200,68355815,4980,4980,4980,4980,0
20240111,192100,68355815,4980,4980,4980,4980,0
20240111,192000,68355815,4980,4980,4980,4980,0
20240111,191900,68355815,4980,4980,4980,4980,0
20240111,191800,68355815,4980,4980,4980,4980,0
20240111,191700,68355815,4980,4980,4980,4980,0
20240111,191600,68355815,4980,4980,4980,4980,0
20240111,191500,68355815,4980,4980,4980,4980,0
20240111,191400,68355815,4980,4980,4980,4980,0
20240111,191300,68355815,4980,4980,4980,4980,0
20240111,191200,68355815,4980,4980,4980,4980,0
20240111,191100,68355815,4980,4980,4980,4980,0
20240111,191000,68355815,4980,4980,4980,4980,0
20240111,190900,68355815,4980,4980,4980,4980,0
20240111,190800,68355815,4980,4980,4980,4980,0
20240111,190700,68355815,4980,4980,4980,4980,0
20240111,190600,68355815,4980,4980,4980,4980,0
20240111,190500,68355815,4980,4980,4980,4980,0
20240111,190400,68355815,4980,4980,4980,4980,0
20240111,190300,68355815,4980,4980,4980,4980,0
20240111,190200,68355815,4980,4980,4980,4980,0
20240111,190100,68355815,4980,4980,4980,4980,0
20240111,190000,68355815,4980,4980,4980,4980,0
20240111,185900,68355815,4980,4980,4980,4980,0
20240111,185800,68355815,4980,4980,4980,4980,0
20240111,185700,68355815,4980,4980,4980,4980,0
20240111,185600,68355815,4980,4980,4980,4980,0
20240111,185500,68355815,4980,4980,4980,4980,560
20240111,185400,68355815,4980,4980,4980,4980,0
20240111,185300,68355815,4980,4980,4980,4980,0
20240111,185200,68355815,4980,4980,4980,4980,0
20240111,185100,68355815,4980,4980,4980,4980,0
20240111,185000,68355815,4980,4980,4980,4980,0
20240111,184900,68355815,4980,4980,4980,4980,0
20240111,184800,68355815,4980,4980,4980,4980,0
20240111,184700,68355815,4980,4980,4980,4980,0
20240111,184600,68355815,4980,4980,4980,4980,0
20240111,184500,68355815,4980,4980,4980,4980,0
20240111,184400,68355815,4980,4980,4980,4980,0
20240111,184300,68355815,4980,4980,4980,4980,0
20240111,184200,68355815,4980,4980,4980,4980,0
20240111,184100,68355815,4980,4980,4980,4980,0
20240111,184000,68355815,4980,4980,4980,4980,0
20240111,183900,68355815,4980,4980,4980,4980,0
20240111,183800,68355815,4980,4980,4980,4980,0
20240111,183700,68355815,4980,4980,4980,4980,0
20240111,183600,68355815,4980,4980,4980,4980,0
20240111,183500,68355815,4980,4980,4980,4980,0
20240111,183400,68355815,4980,4980,4980,4980,0
20240111,183300,68355815,4980,4980,4980,4980,0
20240111,183200,68355815,4980,4980,4980,4980,0
20240111,183100,68355815,4980,4980,4980,4980,0
20240111,183000,68355815,4980,4980,4980,4980,0
20240111,182900,68355815,4980,4980,4980,4980,0
20240111,182800,68355815,4980,4980,4980,4980,0
20240111,182700,68355815,4980,4980,4980,4980,0
20240111,182600,68355815,4980,4980,4980,4980,0
20240111,182500,68355815,4980,4980,4980,4980,560
20240111,182400,68355815,4980,4980,4980,4980,0
20240111,182300,68355815,4980,4980,4980,4980,0
20240111,182200,68355815,4980,4980,4980,4980,0
20240111,182100,68355815,4980,4980,4980,4980,0
20240111,182000,68355815,4980,4980,4980,4980,0
20240111,181900,68355815,4980,4980,4980,4980,0
20240111,181800,68355815,4980,4980,4980,4980,0
20240111,181700,68355815,4980,4980,4980,4980,0
20240111,181600,68355815,4980,4980,4980,4980,0
20240111,181500,68355815,4980,4980,4980,4980,0
20240111,181400,68355815,4980,4980,4980,4980,0
20240111,181300,68355815,4980,4980,4980,4980,0
20240111,181200,68355815,4980,4980,4980,4980,0
20240111,181100,68355815,4980,4980,4980,4980,0
20240111,181000,68355815,4980,4980,4980,4980,0
20240111,180900,68355815,4980,4980,4980,4980,0
20240111,180800,68355815,4980,4980,4980,4980,0
20240111,180700,68355815,4980,4980,4980,4980,0
20240111,180600,68355815,4980,4980,4980,4980,0
20240111,180500,68355815,4980,4980,4980,4980,0
20240111,180400,68355815,4980,4980,4980,4980,0
20240111,180300,68355815,4980,4980,4980,4980,0
20240111,180200,68355815,4980,4980,4980,4980,0
20240111,180100,68355815,4980,4980,4980,4980,0
20240111,180000,68355815,4980,4980,4980,4980,0
20240111,175900,68355815,4980,4980,4980,4980,0
20240111,175800,68355815,4980,4980,4980,4980,0
20240111,175700,68355815,4980,4980,4980,4980,0
20240111,175600,68355815,4980,4980,4980,4980,0
20240111,175500,68355815,4980,4980,4980,4980,560
20240111,175400,68355815,4980,4980,4980,4980,0
20240111,175300,68355815,4980,4980,4980,4980,0
20240111,175200,68355815,4980,4980,4980,4980,0
20240111,175100,68355815,4980,4980,4980,4980,0
20240111,175000,68355815,4980,4980,4980,4980,0
20240111,174900,68355815,4980,4980,4980,4980,0
20240111,174800,68355815,4980,4980,4980,4980,0
20240111,174700,68355815,4980,4980,4980,4980,0
20240111,174600,68355815,4980,4980,4980,4980,0
20240111,174500,68355815,4980,4980,4980,4980,0
20240111,174400,68355815,4980,4980,4980,4980,0
20240111,174300,68355815,4980,4980,4980,4980,0
20240111,174200,68355815,4980,4980,4980,4980,0
20240111,174100,68355815,4980,4980,4980,4980,0
20240111,174000,68355815,4980,4980,4980,4980,0
20240111,173900,68355815,4980,4980,4980,4980,0
20240111,173800,68355815,4980,4980,4980,4980,0
20240111,173700,68355815,4980,4980,4980,4980,0
20240111,173600,68355815,4980,4980,4980,4980,0
20240111,173500,68355815,4980,4980,4980,4980,0
20240111,173400,68355815,4980,4980,4980,4980,0
20240111,173300,68355815,4980,4980,4980,4980,0
20240111,173200,68355815,4980,4980,4980,4980,0
20240111,173100,68355815,4980,4980,4980,4980,0
20240111,173000,68355815,4980,4980,4980,4980,0
20240111,172900,68355815,4980,4980,4980,4980,0
20240111,172800,68355815,4980,4980,4980,4980,0
20240111,172700,68355815,4980,4980,4980,4980,0
20240111,172600,68355815,4980,4980,4980,4980,0
20240111,172500,68355815,4980,4980,4980,4980,560
20240111,172400,68355815,4980,4980,4980,4980,0
20240111,172300,68355815,4980,4980,4980,4980,0
20240111,172200,68355815,4980,4980,4980,4980,0
20240111,172100,68355815,4980,4980,4980,4980,0
20240111,172000,68355815,4980,4980,4980,4980,0
20240111,171900,68355815,4980,4980,4980,4980,0
20240111,171800,68355815,4980,4980,4980,4980,0
20240111,171700,68355815,4980,4980,4980,4980,0
20240111,171600,68355815,4980,4980,4980,4980,0
20240111,171500,68355815,4980,4980,4980,4980,0
20240111,171400,68355815,4980,4980,4980,4980,0
20240111,171300,68355815,4980,4980,4980,4980,0
20240111,171200,68355815,4980,4980,4980,4980,0
20240111,171100,68355815,4980,4980,4980,4980,0
20240111,171000,68355815,4980,4980,4980,4980,0
20240111,170900,68355815,4980,4980,4980,4980,0
20240111,170800,68355815,4980,4980,4980,4980,0
20240111,170700,68355815,4980,4980,4980,4980,0
20240111,170600,68355815,4980,4980,4980,4980,0
20240111,170500,68355815,4980,4980,4980,4980,0
20240111,170400,68355815,4980,4980,4980,4980,0
20240111,170300,68355815,4980,4980,4980,4980,0
20240111,170200,68355815,4980,4980,4980,4980,0
20240111,170100,68355815,4980,4980,4980,4980,0
20240111,170000,68355815,4980,4980,4980,4980,0
20240111,165900,68355815,4980,4980,4980,4980,0
20240111,165800,68355815,4980,4980,4980,4980,0
20240111,165700,68355815,4980,4980,4980,4980,0
20240111,165600,68355815,4980,4980,4980,4980,0
20240111,165500,68355815,4980,4980,4980,4980,560
20240111,165400,68355815,4980,4980,4980,4980,0
20240111,165300,68355815,4980,4980,4980,4980,0
20240111,165200,68355815,4980,4980,4980,4980,0
20240111,165100,68355815,4980,4980,4980,4980,0
20240111,165000,68355815,4980,4980,4980,4980,0
20240111,164900,68355815,4980,4980,4980,4980,0
20240111,164800,68355815,4980,4980,4980,4980,0
20240111,164700,68355815,4980,4980,4980,4980,0
20240111,164600,68355815,4980,4980,4980,4980,0
20240111,164500,68355815,4980,4980,4980,4980,0
20240111,164400,68355815,4980,4980,4980,4980,0
20240111,164300,68355815,4980,4980,4980,4980,0
20240111,164200,68355815,4980,4980,4980,4980,0
20240111,164100,68355815,4980,4980,4980,4980,0
20240111,164000,68355815,4980,4980,4980,4980,0
20240111,163900,68355815,4980,4980,4980,4980,0
20240111,163800,68355815,4980,4980,4980,4980,0
20240111,163700,68355815,4980,4980,4980,4980,0
20240111,163600,68355815,4980,4980,4980,4980,0
20240111,163500,68355815,4980,4980,4980,4980,0
20240111,163400,68355815,4980,4980,4980,4980,0
20240111,163300,68355815,4980,4980,4980,4980,0
20240111,163200,68355815,4980,4980,4980,4980,0
20240111,163100,68355815,4980,4980,4980,4980,0
20240111,163000,68355815,4980,4980,4980,4980,0
20240111,162900,68355815,4980,4980,4980,4980,0
20240111,162800,68355815,4980,4980,4980,4980,0
20240111,162700,68355815,4980,4980,4980,4980,0
20240111,162600,68355815,4980,4980,4980,4980,0
20240111,162500,68355815,4980,4980,4980,4980,560
20240111,162400,68355815,4980,4980,4980,4980,0
20240111,162300,68355815,4980,4980,4980,4980,0
20240111,162200,68355815,4980,4980,4980,4980,0
20240111,162100,68355815,4980,4980,4980,4980,0
20240111,162000,68355815,4980,4980,4980,4980,0
20240111,161900,68355815,4980,4980,4980,4980,0
20240111,161800,68355815,4980,4980,4980,4980,0
20240111,161700,68355815,4980,4980,4980,4980,0
20240111,161600,68355815,4980,4980,4980,4980,0
20240111,161500,68355815,4980,4980,4980,4980,0
20240111,161400,68355815,4980,4980,4980,4980,0
20240111,161300,68355815,4980,4980,4980,4980,0
20240111,161200,68355815,4980,4980,4980,4980,0
20240111,161100,68355815,4980,4980,4980,4980,0
20240111,161000,68355815,4980,4980,4980,4980,0
20240111,160900,68355815,4980,4980,4980,4980,0
20240111,160800,68355815,4980,4980,4980,4980,0
20240111,160700,68355815,4980,4980,4980,4980,0
20240111,160600,68355815,4980,4980,4980,4980,0
20240111,160500,68355815,4980,4980,4980,4980,0
20240111,160400,68355815,4980,4980,4980,4980,0
20240111,160300,68355815,4980,4980,4980,4980,0
20240111,160200,68355815,4980,4980,4980,4980,0
20240111,160100,68355815,4980,4980,4980,4980,0
20240111,160000,68355815,4980,4980,4980,4980,0
20240111,155900,68355815,4980,4980,4980,4980,0
20240111,155800,68355815,4980,4980,4980,4980,0
20240111,155700,68355815,4980,4980,4980,4980,0
20240111,155600,68355815,4980,4980,4980,4980,0
20240111,155500,68355815,4980,4980,4980,4980,560
20240111,155400,68355815,4980,4980,4980,4980,0
20240111,155300,68355815,4980,4980,4980,4980,0
20240111,155200,68355815,4980,4980,4980,4980,0
20240111,155100,68355815,4980,4980,4980,4980,0
20240111,155000,68355815,4980,4980,4980,4980,0
20240111,154900,68355815,4980,4980,4980,4980,0
20240111,154800,68355815,4980,4980,4980,4980,0
20240111,154700,68355815,4980,4980,4980,4980,0
20240111,154600,68355815,4980,4980,4980,4980,0
20240111,154500,68355815,4980,4980,4980,4980,0
20240111,154400,68355815,4980,4980,4980,4980,0
20240111,154300,68355815,4980,4980,4980,4980,0
20240111,154200,68355815,4980,4980,4980,4980,0
20240111,154100,68355815,4980,4980,4980,4980,0
20240111,154000,68355815,4980,4980,4980,4980,0
20240111,153900,68355815,4980,4980,4980,4980,0
20240111,153800,68355815,4980,4980,4980,4980,0
20240111,153700,68355815,4980,4980,4980,4980,0
20240111,153600,68355815,4980,4980,4980,4980,0
20240111,153500,68355815,4980,4980,4980,4980,0
20240111,153400,68355815,4980,4980,4980,4980,0
20240111,153300,68355815,4980,4980,4980,4980,0
20240111,153200,68355815,4980,4980,4980,4980,0
20240111,153100,68355815,4980,4980,4980,4980,0
20240111,153000,68355815,4980,4980,4980,4980,560
20240111,152900,65567015,4945,4945,4945,4945,0
20240111,152800,65567015,4945,4945,4945,4945,0
20240111,152700,65567015,4945,4945,4945,4945,0
20240111,152600,65567015,4945,4945,4945,4945,0
20240111,152500,65567015,4945,4945,4945,4945,0
20240111,152400,65567015,4945,4945,4945,4945,0
20240111,152300,65567015,4945,4945,4945,4945,0
20240111,152200,65567015,4945,4945,4945,4945,0
20240111,152100,65567015,4945,4945,4945,4945,0
20240111,152000,65567015,4945,4945,4945,4945,0
20240111,151900,65567015,4945,4945,4945,4945,1501
20240111,151800,58144570,4945,4950,4950,4945,349
20240111,151700,56417360,4955,4955,4955,4955,0
20240111,151600,56417360,4955,4955,4955,4955,0
20240111,151500,56417360,4955,4955,4955,4955,0
20240111,151400,56417360,4955,4955,4955,4955,0
20240111,151300,56417360,4955,4955,4955,4955,0
20240111,151200,56417360,4955,4955,4955,4955,0
20240111,151100,56417360,4955,4955,4955,4955,0
20240111,151000,56417360,4955,4955,4955,4955,0
20240111,150900,56417360,4955,4955,4955,4955,0
20240111,150800,56417360,4955,4955,4955,4955,0
20240111,150700,56417360,4955,4955,4955,4955,0
20240111,150600,56417360,4955,4955,4955,4955,0
20240111,150500,56417360,4955,4955,4955,4955,0
20240111,150400,56417360,4955,4955,4955,4955,0
20240111,150300,56417360,4955,4955,4955,4955,0
20240111,150200,56417360,4955,4955,4955,4955,0
20240111,150100,56417360,4955,4955,4955,4955,0
20240111,150000,56417360,4955,4955,4955,4955,0
20240111,145900,56417360,4955,4955,4955,4955,0
20240111,145800,56417360,4955,4955,4955,4955,1
20240111,145700,56412405,4950,4950,4950,4950,81
20240111,145600,56011455,4955,4955,4955,4955,0
20240111,145500,56011455,4955,4955,4955,4955,0
20240111,145400,56011455,4955,4955,4955,4955,0
20240111,145300,56011455,4955,4955,4955,4955,0
20240111,145200,56011455,4955,4955,4955,4955,0
20240111,145100,56011455,4955,4955,4955,4955,0
20240111,145000,56011455,4955,4955,4955,4955,0
20240111,144900,56011455,4955,4955,4955,4955,0
20240111,144800,56011455,4955,4955,4955,4955,0
20240111,144700,56011455,4955,4955,4955,4955,0
20240111,144600,56011455,4955,4955,4955,4955,0
20240111,144500,56011455,4955,4955,4955,4955,0
20240111,144400,56011455,4955,4955,4955,4955,0
20240111,144300,56011455,4955,4955,4955,4955,0
20240111,144200,56011455,4955,4955,4955,4955,0
20240111,144100,56011455,4955,4955,4955,4955,0
20240111,144000,56011455,4955,4955,4955,4955,0
20240111,143900,56011455,4955,4955,4955,4955,0
20240111,143800,56011455,4955,4955,4955,4955,0
20240111,143700,56011455,4955,4955,4955,4955,1
20240111,143600,56006500,4945,4945,4945,4945,0
20240111,143500,56006500,4945,4945,4945,4945,0
20240111,143400,56006500,4945,4945,4945,4945,501
20240111,143300,53529055,4945,4945,4945,4945,0
20240111,143200,53529055,4945,4945,4945,4945,0
20240111,143100,53529055,4945,4945,4945,4945,0
20240111,143000,53529055,4945,4945,4945,4945,0
20240111,142900,53529055,4945,4945,4945,4945,0
20240111,142800,53529055,4945,4945,4945,4945,67
20240111,142700,53197740,4945,4945,4945,4945,0
20240111,142600,53197740,4945,4945,4945,4945,0
20240111,142500,53197740,4945,4945,4945,4945,198
20240111,142400,52218630,4945,4945,4945,4945,0
20240111,142300,52218630,4945,4945,4945,4945,1
20240111,142200,52213685,4940,4940,4940,4940,0
20240111,142100,52213685,4940,4940,4940,4940,0
20240111,142000,52213685,4940,4940,4940,4940,0
20240111,141900,52213685,4940,4940,4940,4940,0
20240111,141800,52213685,4940,4940,4940,4940,0
20240111,141700,52213685,4940,4940,4940,4940,0
20240111,141600,52213685,4940,4940,4940,4940,0
20240111,141500,52213685,4940,4940,4940,4940,0
20240111,141400,52213685,4940,4940,4940,4940,0
20240111,141300,52213685,4940,4940,4940,4940,0
20240111,141200,52213685,4940,4940,4940,4940,0
20240111,141100,52213685,4940,4940,4940,4940,0
20240111,141000,52213685,4940,4940,4940,4940,0
20240111,140900,52213685,4940,4940,4940,4940,0
20240111,140800,52213685,4940,4940,4940,4940,0
20240111,140700,52213685,4940,4940,4940,4940,4
20240111,140600,52193925,4955,4955,4955,4955,2
20240111,140500,52184015,4955,4955,4955,4955,0
20240111,140400,52184015,4955,4955,4955,4955,0
20240111,140300,52184015,4955,4955,4955,4955,0
20240111,140200,52184015,4955,4955,4955,4955,0
20240111,140100,52184015,4955,4955,4955,4955,0
20240111,140000,52184015,4955,4955,4955,4955,0
20240111,135900,52184015,4955,4955,4955,4955,30
20240111,135800,52035365,4955,4955,4955,4955,67
20240111,135700,51703380,4940,4940,4940,4940,0
20240111,135600,51703380,4940,4940,4940,4940,0
20240111,135500,51703380,4940,4940,4940,4940,0
20240111,135400,51703380,4940,4940,4940,4940,0
20240111,135300,51703380,4940,4940,4940,4940,0
20240111,135200,51703380,4940,4940,4940,4940,0
20240111,135100,51703380,4940,4945,4945,4940,1000
20240111,135000,46761970,4945,4945,4945,4945,0
20240111,134900,46761970,4945,4945,4945,4945,0
20240111,134800,46761970,4945,4945,4945,4945,294
20240111,134700,45308140,4940,4940,4940,4940,0
20240111,134600,45308140,4940,4940,4940,4940,0
20240111,134500,45308140,4940,4940,4940,4940,0
20240111,134400,45308140,4940,4940,4940,4940,0
20240111,134300,45308140,4940,4940,4940,4940,0
20240111,134200,45308140,4940,4940,4940,4940,0
20240111,134100,45308140,4940,4940,4940,4940,0
20240111,134000,45308140,4940,4940,4940,4940,0
20240111,133900,45308140,4940,4945,4945,4940,14
20240111,133800,45238915,4960,4960,4960,4960,0
20240111,133700,45238915,4960,4960,4960,4960,0
20240111,133600,45238915,4960,4960,4960,4960,0
20240111,133500,45238915,4960,4960,4960,4960,0
20240111,133400,45238915,4960,4960,4960,4960,0
20240111,133300,45238915,4960,4960,4960,4960,0
20240111,133200,45238915,4960,4960,4960,4960,0
20240111,133100,45238915,4960,4960,4960,4960,0
20240111,133000,45238915,4960,4960,4960,4960,0
20240111,132900,45238915,4960,4960,4960,4960,67
20240111,132800,44906595,4960,4960,4960,4960,0
20240111,132700,44906595,4960,4960,4960,4960,0
20240111,132600,44906595,4960,4960,4960,4960,0
20240111,132500,44906595,4960,4960,4960,4960,0
20240111,132400,44906595,4960,4960,4960,4960,0
20240111,132300,44906595,4960,4960,4960,4960,0
20240111,132200,44906595,4960,4960,4960,4960,0
20240111,132100,44906595,4960,4960,4960,4960,0
20240111,132000,44906595,4960,4960,4960,4960,0
20240111,131900,44906595,4960,4960,4960,4960,0
20240111,131800,44906595,4960,4960,4960,4960,0
20240111,131700,44906595,4960,4960,4960,4960,0
20240111,131600,44906595,4960,4960,4960,4960,0
20240111,131500,44906595,4960,4960,4960,4960,0
20240111,131400,44906595,4960,4960,4960,4960,0
20240111,131300,44906595,4960,4960,4960,4960,1
20240111,131200,44901635,4940,4940,4940,4940,0
20240111,131100,44901635,4940,4940,4940,4940,0
20240111,131000,44901635,4940,4940,4940,4940,0
20240111,130900,44901635,4940,4940,4940,4940,0
20240111,130800,44901635,4940,4940,4940,4940,0
20240111,130700,44901635,4940,4940,4940,4940,0
20240111,130600,44901635,4940,4940,4940,4940,10
20240111,130500,44852235,4940,4940,4940,4940,0
20240111,130400,44852235,4940,4940,4940,4940,0
20240111,130300,44852235,4940,4940,4940,4940,0
20240111,130200,44852235,4940,4940,4940,4940,0
20240111,130100,44852235,4940,4940,4940,4940,0
20240111,130000,44852235,4940,4940,4940,4940,0
20240111,125900,44852235,4940,4960,4960,4940,2
20240111,125800,44842335,4945,4945,4945,4945,1045
20240111,125700,39674810,4945,4945,4945,4945,0
20240111,125600,39674810,4945,4945,4945,4945,1
20240111,125500,39669865,4945,4945,4945,4945,0
20240111,125400,39669865,4945,4945,4945,4945,0
20240111,125300,39669865,4945,4945,4945,4945,500
20240111,125200,37197365,4945,4945,4945,4945,0
20240111,125100,37197365,4945,4945,4945,4945,0
20240111,125000,37197365,4945,4945,4945,4945,200
20240111,124900,36208365,4945,4945,4945,4945,0
20240111,124800,36208365,4945,4945,4945,4945,419
20240111,124700,34136410,4945,4945,4945,4945,0
20240111,124600,34136410,4945,4945,4945,4945,0
20240111,124500,34136410,4945,4945,4945,4945,0
20240111,124400,34136410,4945,4945,4945,4945,0
20240111,124300,34136410,4945,4945,4945,4945,0
20240111,124200,34136410,4945,4945,4945,4945,0
20240111,124100,34136410,4945,4945,4945,4945,0
20240111,124000,34136410,4945,4945,4945,4945,0
20240111,123900,34136410,4945,4945,4945,4945,0
20240111,123800,34136410,4945,4945,4945,4945,0
20240111,123700,34136410,4945,4945,4945,4945,0
20240111,123600,34136410,4945,4945,4945,4945,0
20240111,123500,34136410,4945,4945,4945,4945,0
20240111,123400,34136410,4945,4945,4945,4945,0
20240111,123300,34136410,4945,4945,4945,4945,0
20240111,123200,34136410,4945,4945,4945,4945,0
20240111,123100,34136410,4945,4945,4945,4945,0
20240111,123000,34136410,4945,4945,4945,4945,0
20240111,122900,34136410,4945,4945,4945,4945,0
20240111,122800,34136410,4945,4945,4945,4945,0
20240111,122700,34136410,4945,4945,4945,4945,0
20240111,122600,34136410,4945,4945,4945,4945,0
20240111,122500,34136410,4945,4945,4945,4945,0
20240111,122400,34136410,4945,4945,4945,4945,0
20240111,122300,34136410,4945,4950,4950,4945,181
20240111,122200,33240755,4960,4960,4960,4960,12
20240111,122100,33181235,4960,4960,4960,4960,0
20240111,122000,33181235,4960,4960,4960,4960,0
20240111,121900,33181235,4960,4960,4960,4960,0
20240111,121800,33181235,4960,4960,4960,4960,0
20240111,121700,33181235,4960,4960,4960,4960,0
20240111,121600,33181235,4960,4960,4960,4960,0
20240111,121500,33181235,4960,4960,4960,4960,0
20240111,121400,33181235,4960,4960,4960,4960,0
20240111,121300,33181235,4960,4960,4960,4960,0
20240111,121200,33181235,4960,4960,4960,4960,0
20240111,121100,33181235,4960,4960,4960,4960,0
20240111,121000,33181235,4960,4960,4960,4960,0
20240111,120900,33181235,4960,4960,4960,4960,0
20240111,120800,33181235,4960,4960,4960,4960,0
20240111,120700,33181235,4960,4960,4960,4960,0
20240111,120600,33181235,4960,4960,4960,4960,0
20240111,120500,33181235,4960,4960,4960,4960,0
20240111,120400,33181235,4960,4960,4960,4960,0
20240111,120300,33181235,4960,4960,4960,4960,0
20240111,120200,33181235,4960,4960,4960,4960,0
20240111,120100,33181235,4960,4960,4960,4960,0
20240111,120000,33181235,4960,4960,4960,4960,0
20240111,115900,33181235,4960,4960,4960,4960,0
20240111,115800,33181235,4960,4960,4960,4960,0
20240111,115700,33181235,4960,4960,4960,4960,0
20240111,115600,33181235,4960,4960,4960,4960,0
20240111,115500,33181235,4960,4960,4960,4960,0
20240111,115400,33181235,4960,4960,4960,4960,0
20240111,115300,33181235,4960,4960,4960,4960,0
20240111,115200,33181235,4960,4960,4960,4960,0
20240111,115100,33181235,4960,4960,4960,4960,0
20240111,115000,33181235,4960,4960,4960,4960,0
20240111,114900,33181235,4960,4960,4960,4960,0
20240111,114800,33181235,4960,4960,4960,4960,0
20240111,114700,33181235,4960,4960,4960,4960,0
20240111,114600,33181235,4960,4960,4960,4960,0
20240111,114500,33181235,4960,4960,4960,4960,0
20240111,114400,33181235,4960,4960,4960,4960,0
20240111,114300,33181235,4960,4960,4960,4960,0
20240111,114200,33181235,4960,4960,4960,4960,0
20240111,114100,33181235,4960,4960,4960,4960,5
20240111,114000,33156435,4960,4960,4960,4960,0
20240111,113900,33156435,4960,4960,4960,4960,0
20240111,113800,33156435,4960,4960,4960,4960,0
20240111,113700,33156435,4960,4960,4960,4960,1
20240111,113600,33151475,4945,4945,4945,4945,0
20240111,113500,33151475,4945,4945,4945,4945,0
20240111,113400,33151475,4945,4945,4945,4945,0
20240111,113300,33151475,4945,4945,4945,4945,0
20240111,113200,33151475,4945,4945,4945,4945,0
20240111,113100,33151475,4945,4945,4945,4945,0
20240111,113000,33151475,4945,4945,4945,4945,0
20240111,112900,33151475,4945,4945,4945,4945,0
20240111,112800,33151475,4945,4945,4945,4945,0
20240111,112700,33151475,4945,4945,4945,4945,624
20240111,112600,30065795,4945,4955,4955,4945,300
20240111,112500,28581515,4960,4960,4960,4960,0
20240111,112400,28581515,4960,4960,4960,4960,0
20240111,112300,28581515,4960,4960,4960,4960,0
20240111,112200,28581515,4960,4960,4960,4960,0
20240111,112100,28581515,4960,4960,4960,4960,0
20240111,112000,28581515,4960,4960,4960,4960,0
20240111,111900,28581515,4960,4960,4960,4960,0
20240111,111800,28581515,4960,4960,4960,4960,1
20240111,111700,28576555,4955,4955,4955,4955,61
20240111,111600,28274300,4955,4955,4955,4955,628
20240111,111500,25162560,4955,4955,4955,4955,0
20240111,111400,25162560,4955,4955,4955,4955,0
20240111,111300,25162560,4955,4955,4955,4955,0
20240111,111200,25162560,4955,4955,4955,4955,0
20240111,111100,25162560,4955,4955,4955,4955,0
20240111,111000,25162560,4955,4955,4955,4955,0
20240111,110900,25162560,4955,4955,4955,4955,0
20240111,110800,25162560,4955,4955,4955,4955,0
20240111,110700,25162560,4955,4955,4955,4955,0
20240111,110600,25162560,4955,4955,4955,4955,0
20240111,110500,25162560,4955,4955,4955,4955,0
20240111,110400,25162560,4955,4955,4955,4955,0
20240111,110300,25162560,4955,4960,4960,4955,590
20240111,110200,22239105,4960,4960,4960,4960,0
20240111,110100,22239105,4960,4960,4960,4960,0
20240111,110000,22239105,4960,4960,4960,4960,0
20240111,105900,22239105,4960,4960,4960,4960,0
20240111,105800,22239105,4960,4960,4960,4960,0
20240111,105700,22239105,4960,4960,4960,4960,0
20240111,105600,22239105,4960,4960,4960,4960,0
20240111,105500,22239105,4960,4960,4960,4960,0
20240111,105400,22239105,4960,4960,4960,4960,0
20240111,105300,22239105,4960,4960,4960,4960,0
20240111,105200,22239105,4960,4960,4960,4960,0
20240111,105100,22239105,4960,4960,4960,4960,0
20240111,105000,22239105,4960,4960,4960,4960,231
20240111,104900,21093345,4955,4955,4955,4955,0
20240111,104800,21093345,4955,4955,4955,4955,0
20240111,104700,21093345,4955,4955,4955,4955,0
20240111,104600,21093345,4955,4955,4955,4955,0
20240111,104500,21093345,4955,4955,4955,4955,0
20240111,104400,21093345,4955,4955,4955,4955,0
20240111,104300,21093345,4955,4955,4955,4955,105
20240111,104200,20573070,4955,4955,4955,4955,0
20240111,104100,20573070,4955,4955,4955,4955,0
20240111,104000,20573070,4955,4955,4955,4955,0
20240111,103900,20573070,4955,4955,4955,4955,0
20240111,103800,20573070,4955,4955,4955,4955,150
20240111,103700,19829820,4960,4960,4960,4960,0
20240111,103600,19829820,4960,4960,4960,4960,0
20240111,103500,19829820,4960,4960,4960,4960,0
20240111,103400,19829820,4960,4960,4960,4960,280
20240111,103300,18441020,4960,4960,4960,4960,0
20240111,103200,18441020,4960,4960,4960,4960,0
20240111,103100,18441020,4960,4960,4960,4960,0
20240111,103000,18441020,4960,4960,4960,4960,25
20240111,102900,18317020,4960,4960,4960,4960,82
20240111,102800,17910300,4960,4960,4960,4960,0
20240111,102700,17910300,4960,4960,4960,4960,0
20240111,102600,17910300,4960,4960,4960,4960,0
20240111,102500,17910300,4960,4960,4960,4960,0
20240111,102400,17910300,4960,4960,4960,4960,0
20240111,102300,17910300,4960,4960,4960,4960,0
20240111,102200,17910300,4960,4960,4960,4960,0
20240111,102100,17910300,4960,4960,4960,4960,0
20240111,102000,17910300,4960,4960,4960,4960,8
20240111,101900,17870620,4975,4975,4975,4975,0
20240111,101800,17870620,4975,4975,4975,4975,0
20240111,101700,17870620,4975,4975,4975,4975,0
20240111,101600,17870620,4975,4975,4975,4975,0
20240111,101500,17870620,4975,4975,4975,4975,0
20240111,101400,17870620,4975,4975,4975,4975,1
20240111,101300,17865645,4970,4970,4970,4970,0
20240111,101200,17865645,4970,4970,4970,4970,0
20240111,101100,17865645,4970,4970,4970,4970,0
20240111,101000,17865645,4970,4970,4970,4970,0
20240111,100900,17865645,4970,4970,4970,4970,0
20240111,100800,17865645,4970,4970,4970,4970,0
20240111,100700,17865645,4970,4970,4970,4970,0
20240111,100600,17865645,4970,4970,4970,4970,0
20240111,100500,17865645,4970,4970,4970,4970,0
20240111,100400,17865645,4970,4970,4970,4970,0
20240111,100300,17865645,4970,4970,4970,4970,0
20240111,100200,17865645,4970,4970,4970,4970,0
20240111,100100,17865645,4970,4970,4970,4970,0
20240111,100000,17865645,4970,4970,4970,4970,1
20240111,095900,17860675,4955,4955,4955,4955,0
20240111,095800,17860675,4955,4970,4970,4955,200
20240111,095700,16869525,4985,4985,4985,4985,0
20240111,095600,16869525,4985,4985,4985,4985,1
20240111,095500,16864540,4955,4955,4955,4955,0
20240111,095400,16864540,4955,4955,4955,4955,0
20240111,095300,16864540,4955,4955,4955,4955,0
20240111,095200,16864540,4955,4955,4955,4955,0
20240111,095100,16864540,4955,4955,4955,4955,0
20240111,095000,16864540,4955,4955,4955,4955,52
20240111,094900,16606880,4940,4940,4940,4940,0
20240111,094800,16606880,4940,4955,4955,4940,2706
20240111,094700,3233695,4950,4950,4950,4950,0
20240111,094600,3233695,4950,4950,4950,4950,0
20240111,094500,3233695,4950,4950,4950,4950,0
20240111,094400,3233695,4950,4950,4950,4950,0
20240111,094300,3233695,4950,4950,4950,4950,0
20240111,094200,3233695,4950,4950,4950,4950,0
20240111,094100,3233695,4950,4950,4950,4950,0
20240111,094000,3233695,4950,4950,4950,4950,0
20240111,093900,3233695,4950,4950,4950,4950,0
20240111,093800,3233695,4950,4950,4950,4950,0
20240111,093700,3233695,4950,4970,4970,4950,100
20240111,093600,2738515,4950,4950,4950,4950,0
20240111,093500,2738515,4950,4950,4950,4950,0
20240111,093400,2738515,4950,4950,4950,4950,0
20240111,093300,2738515,4950,4950,4950,4950,0
20240111,093200,2738515,4950,4950,4950,4950,0
20240111,093100,2738515,4950,4950,4950,4950,0
20240111,093000,2738515,4950,4950,4950,4950,0
20240111,092900,2738515,4950,4950,4950,4950,0
20240111,092800,2738515,4950,4990,4990,4950,49
20240111,092700,2495485,5000,5000,5000,5000,0
20240111,092600,2495485,5000,5000,5000,5000,0
20240111,092500,2495485,5000,5000,5000,5000,0
20240111,092400,2495485,5000,5000,5000,5000,0
20240111,092300,2495485,5000,5000,5000,5000,0
20240111,092200,2495485,5000,5000,5000,5000,0
20240111,092100,2495485,5000,5000,5000,5000,0
20240111,092000,2495485,5000,5000,5000,5000,0
20240111,091900,2495485,5000,5000,5000,5000,0
20240111,091800,2495485,5000,5000,5000,5000,1
20240111,091700,2490485,4990,4990,4990,4990,0
20240111,091600,2490485,4990,5000,5000,4990,112
20240111,091500,1930605,5000,5000,5000,5000,0
20240111,091400,1930605,5000,5000,5000,5000,0
20240111,091300,1930605,5000,4990,5000,4990,15
20240111,091200,1855685,4950,4955,4955,4950,21
20240111,091100,1751660,4955,4955,4955,4955,9
20240111,091000,1707065,4955,4955,4955,4955,0
20240111,090900,1707065,4955,4960,4960,4940,95
20240111,090800,1236740,4955,4955,4955,4955,51
20240111,090700,984035,4955,4965,4965,4955,25
20240111,090600,859925,5010,4990,5010,4990,8
20240111,090500,819950,4945,4980,4980,4945,100
20240111,090400,325235,5020,5020,5020,5020,5
20240111,090300,300135,5030,5030,5030,5030,0
20240111,090200,300135,5030,5030,5030,5030,0
20240111,090100,300135,5030,4990,5030,4990,52
20240111,090000,39920,4990,4990,4990,4990,8