KissMeData/039740/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,192400,66764170,4000,4000,4000,4000,634
20240109,192300,66764170,4000,4000,4000,4000,0
20240109,192200,66764170,4000,4000,4000,4000,0
20240109,192100,66764170,4000,4000,4000,4000,0
20240109,192000,66764170,4000,4000,4000,4000,0
20240109,191900,66764170,4000,4000,4000,4000,0
20240109,191800,66764170,4000,4000,4000,4000,0
20240109,191700,66764170,4000,4000,4000,4000,0
20240109,191600,66764170,4000,4000,4000,4000,0
20240109,191500,66764170,4000,4000,4000,4000,0
20240109,191400,66764170,4000,4000,4000,4000,0
20240109,191300,66764170,4000,4000,4000,4000,0
20240109,191200,66764170,4000,4000,4000,4000,0
20240109,191100,66764170,4000,4000,4000,4000,0
20240109,191000,66764170,4000,4000,4000,4000,0
20240109,190900,66764170,4000,4000,4000,4000,0
20240109,190800,66764170,4000,4000,4000,4000,0
20240109,190700,66764170,4000,4000,4000,4000,0
20240109,190600,66764170,4000,4000,4000,4000,0
20240109,190500,66764170,4000,4000,4000,4000,0
20240109,190400,66764170,4000,4000,4000,4000,0
20240109,190300,66764170,4000,4000,4000,4000,0
20240109,190200,66764170,4000,4000,4000,4000,0
20240109,190100,66764170,4000,4000,4000,4000,0
20240109,190000,66764170,4000,4000,4000,4000,0
20240109,185900,66764170,4000,4000,4000,4000,0
20240109,185800,66764170,4000,4000,4000,4000,0
20240109,185700,66764170,4000,4000,4000,4000,0
20240109,185600,66764170,4000,4000,4000,4000,0
20240109,185500,66764170,4000,4000,4000,4000,0
20240109,185400,66764170,4000,4000,4000,4000,634
20240109,185300,66764170,4000,4000,4000,4000,0
20240109,185200,66764170,4000,4000,4000,4000,0
20240109,185100,66764170,4000,4000,4000,4000,0
20240109,185000,66764170,4000,4000,4000,4000,0
20240109,184900,66764170,4000,4000,4000,4000,0
20240109,184800,66764170,4000,4000,4000,4000,0
20240109,184700,66764170,4000,4000,4000,4000,0
20240109,184600,66764170,4000,4000,4000,4000,0
20240109,184500,66764170,4000,4000,4000,4000,0
20240109,184400,66764170,4000,4000,4000,4000,0
20240109,184300,66764170,4000,4000,4000,4000,0
20240109,184200,66764170,4000,4000,4000,4000,0
20240109,184100,66764170,4000,4000,4000,4000,0
20240109,184000,66764170,4000,4000,4000,4000,0
20240109,183900,66764170,4000,4000,4000,4000,0
20240109,183800,66764170,4000,4000,4000,4000,0
20240109,183700,66764170,4000,4000,4000,4000,0
20240109,183600,66764170,4000,4000,4000,4000,0
20240109,183500,66764170,4000,4000,4000,4000,0
20240109,183400,66764170,4000,4000,4000,4000,0
20240109,183300,66764170,4000,4000,4000,4000,0
20240109,183200,66764170,4000,4000,4000,4000,0
20240109,183100,66764170,4000,4000,4000,4000,0
20240109,183000,66764170,4000,4000,4000,4000,0
20240109,182900,66764170,4000,4000,4000,4000,0
20240109,182800,66764170,4000,4000,4000,4000,0
20240109,182700,66764170,4000,4000,4000,4000,0
20240109,182600,66764170,4000,4000,4000,4000,0
20240109,182500,66764170,4000,4000,4000,4000,0
20240109,182400,66764170,4000,4000,4000,4000,634
20240109,182300,66764170,4000,4000,4000,4000,0
20240109,182200,66764170,4000,4000,4000,4000,0
20240109,182100,66764170,4000,4000,4000,4000,0
20240109,182000,66764170,4000,4000,4000,4000,0
20240109,181900,66764170,4000,4000,4000,4000,0
20240109,181800,66764170,4000,4000,4000,4000,0
20240109,181700,66764170,4000,4000,4000,4000,0
20240109,181600,66764170,4000,4000,4000,4000,0
20240109,181500,66764170,4000,4000,4000,4000,0
20240109,181400,66764170,4000,4000,4000,4000,0
20240109,181300,66764170,4000,4000,4000,4000,0
20240109,181200,66764170,4000,4000,4000,4000,0
20240109,181100,66764170,4000,4000,4000,4000,0
20240109,181000,66764170,4000,4000,4000,4000,0
20240109,180900,66764170,4000,4000,4000,4000,0
20240109,180800,66764170,4000,4000,4000,4000,0
20240109,180700,66764170,4000,4000,4000,4000,0
20240109,180600,66764170,4000,4000,4000,4000,0
20240109,180500,66764170,4000,4000,4000,4000,0
20240109,180400,66764170,4000,4000,4000,4000,0
20240109,180300,66764170,4000,4000,4000,4000,0
20240109,180200,66764170,4000,4000,4000,4000,0
20240109,180100,66764170,4000,4000,4000,4000,0
20240109,180000,66764170,4000,4000,4000,4000,0
20240109,175900,66764170,4000,4000,4000,4000,0
20240109,175800,66764170,4000,4000,4000,4000,0
20240109,175700,66764170,4000,4000,4000,4000,0
20240109,175600,66764170,4000,4000,4000,4000,0
20240109,175500,66764170,4000,4000,4000,4000,0
20240109,175400,66764170,4000,4000,4000,4000,634
20240109,175300,66764170,4000,4000,4000,4000,0
20240109,175200,66764170,4000,4000,4000,4000,0
20240109,175100,66764170,4000,4000,4000,4000,0
20240109,175000,66764170,4000,4000,4000,4000,0
20240109,174900,66764170,4000,4000,4000,4000,0
20240109,174800,66764170,4000,4000,4000,4000,0
20240109,174700,66764170,4000,4000,4000,4000,0
20240109,174600,66764170,4000,4000,4000,4000,0
20240109,174500,66764170,4000,4000,4000,4000,0
20240109,174400,66764170,4000,4000,4000,4000,0
20240109,174300,66764170,4000,4000,4000,4000,0
20240109,174200,66764170,4000,4000,4000,4000,0
20240109,174100,66764170,4000,4000,4000,4000,0
20240109,174000,66764170,4000,4000,4000,4000,0
20240109,173900,66764170,4000,4000,4000,4000,0
20240109,173800,66764170,4000,4000,4000,4000,0
20240109,173700,66764170,4000,4000,4000,4000,0
20240109,173600,66764170,4000,4000,4000,4000,0
20240109,173500,66764170,4000,4000,4000,4000,0
20240109,173400,66764170,4000,4000,4000,4000,0
20240109,173300,66764170,4000,4000,4000,4000,0
20240109,173200,66764170,4000,4000,4000,4000,0
20240109,173100,66764170,4000,4000,4000,4000,0
20240109,173000,66764170,4000,4000,4000,4000,0
20240109,172900,66764170,4000,4000,4000,4000,0
20240109,172800,66764170,4000,4000,4000,4000,0
20240109,172700,66764170,4000,4000,4000,4000,0
20240109,172600,66764170,4000,4000,4000,4000,0
20240109,172500,66764170,4000,4000,4000,4000,0
20240109,172400,66764170,4000,4000,4000,4000,634
20240109,172300,66764170,4000,4000,4000,4000,0
20240109,172200,66764170,4000,4000,4000,4000,0
20240109,172100,66764170,4000,4000,4000,4000,0
20240109,172000,66764170,4000,4000,4000,4000,0
20240109,171900,66764170,4000,4000,4000,4000,0
20240109,171800,66764170,4000,4000,4000,4000,0
20240109,171700,66764170,4000,4000,4000,4000,0
20240109,171600,66764170,4000,4000,4000,4000,0
20240109,171500,66764170,4000,4000,4000,4000,0
20240109,171400,66764170,4000,4000,4000,4000,0
20240109,171300,66764170,4000,4000,4000,4000,0
20240109,171200,66764170,4000,4000,4000,4000,0
20240109,171100,66764170,4000,4000,4000,4000,0
20240109,171000,66764170,4000,4000,4000,4000,0
20240109,170900,66764170,4000,4000,4000,4000,0
20240109,170800,66764170,4000,4000,4000,4000,0
20240109,170700,66764170,4000,4000,4000,4000,0
20240109,170600,66764170,4000,4000,4000,4000,0
20240109,170500,66764170,4000,4000,4000,4000,0
20240109,170400,66764170,4000,4000,4000,4000,0
20240109,170300,66764170,4000,4000,4000,4000,0
20240109,170200,66764170,4000,4000,4000,4000,0
20240109,170100,66764170,4000,4000,4000,4000,0
20240109,170000,66764170,4000,4000,4000,4000,0
20240109,165900,66764170,4000,4000,4000,4000,0
20240109,165800,66764170,4000,4000,4000,4000,0
20240109,165700,66764170,4000,4000,4000,4000,0
20240109,165600,66764170,4000,4000,4000,4000,0
20240109,165500,66764170,4000,4000,4000,4000,0
20240109,165400,66764170,4000,4000,4000,4000,634
20240109,165300,66764170,4000,4000,4000,4000,0
20240109,165200,66764170,4000,4000,4000,4000,0
20240109,165100,66764170,4000,4000,4000,4000,0
20240109,165000,66764170,4000,4000,4000,4000,0
20240109,164900,66764170,4000,4000,4000,4000,0
20240109,164800,66764170,4000,4000,4000,4000,0
20240109,164700,66764170,4000,4000,4000,4000,0
20240109,164600,66764170,4000,4000,4000,4000,0
20240109,164500,66764170,4000,4000,4000,4000,0
20240109,164400,66764170,4000,4000,4000,4000,0
20240109,164300,66764170,4000,4000,4000,4000,0
20240109,164200,66764170,4000,4000,4000,4000,0
20240109,164100,66764170,4000,4000,4000,4000,0
20240109,164000,66764170,4000,4000,4000,4000,0
20240109,163900,66764170,4000,4000,4000,4000,0
20240109,163800,66764170,4000,4000,4000,4000,0
20240109,163700,66764170,4000,4000,4000,4000,0
20240109,163600,66764170,4000,4000,4000,4000,0
20240109,163500,66764170,4000,4000,4000,4000,0
20240109,163400,66764170,4000,4000,4000,4000,0
20240109,163300,66764170,4000,4000,4000,4000,0
20240109,163200,66764170,4000,4000,4000,4000,0
20240109,163100,66764170,4000,4000,4000,4000,0
20240109,163000,66764170,4000,4000,4000,4000,0
20240109,162900,66764170,4000,4000,4000,4000,0
20240109,162800,66764170,4000,4000,4000,4000,0
20240109,162700,66764170,4000,4000,4000,4000,0
20240109,162600,66764170,4000,4000,4000,4000,0
20240109,162500,66764170,4000,4000,4000,4000,0
20240109,162400,66764170,4000,4000,4000,4000,634
20240109,162300,66764170,4000,4000,4000,4000,0
20240109,162200,66764170,4000,4000,4000,4000,0
20240109,162100,66764170,4000,4000,4000,4000,0
20240109,162000,66764170,4000,4000,4000,4000,0
20240109,161900,66764170,4000,4000,4000,4000,0
20240109,161800,66764170,4000,4000,4000,4000,0
20240109,161700,66764170,4000,4000,4000,4000,0
20240109,161600,66764170,4000,4000,4000,4000,0
20240109,161500,66764170,4000,4000,4000,4000,0
20240109,161400,66764170,4000,4000,4000,4000,0
20240109,161300,66764170,4000,4000,4000,4000,0
20240109,161200,66764170,4000,4000,4000,4000,0
20240109,161100,66764170,4000,4000,4000,4000,0
20240109,161000,66764170,4000,4000,4000,4000,0
20240109,160900,66764170,4000,4000,4000,4000,0
20240109,160800,66764170,4000,4000,4000,4000,0
20240109,160700,66764170,4000,4000,4000,4000,0
20240109,160600,66764170,4000,4000,4000,4000,0
20240109,160500,66764170,4000,4000,4000,4000,0
20240109,160400,66764170,4000,4000,4000,4000,0
20240109,160300,66764170,4000,4000,4000,4000,0
20240109,160200,66764170,4000,4000,4000,4000,0
20240109,160100,66764170,4000,4000,4000,4000,0
20240109,160000,66764170,4000,4000,4000,4000,0
20240109,155900,66764170,4000,4000,4000,4000,0
20240109,155800,66764170,4000,4000,4000,4000,0
20240109,155700,66764170,4000,4000,4000,4000,0
20240109,155600,66764170,4000,4000,4000,4000,0
20240109,155500,66764170,4000,4000,4000,4000,0
20240109,155400,66764170,4000,4000,4000,4000,634
20240109,155300,66764170,4000,4000,4000,4000,0
20240109,155200,66764170,4000,4000,4000,4000,0
20240109,155100,66764170,4000,4000,4000,4000,0
20240109,155000,66764170,4000,4000,4000,4000,0
20240109,154900,66764170,4000,4000,4000,4000,0
20240109,154800,66764170,4000,4000,4000,4000,0
20240109,154700,66764170,4000,4000,4000,4000,0
20240109,154600,66764170,4000,4000,4000,4000,0
20240109,154500,66764170,4000,4000,4000,4000,0
20240109,154400,66764170,4000,4000,4000,4000,0
20240109,154300,66764170,4000,4000,4000,4000,0
20240109,154200,66764170,4000,4000,4000,4000,0
20240109,154100,66764170,4000,4000,4000,4000,0
20240109,154000,66764170,4000,4000,4000,4000,0
20240109,153900,66764170,4000,4000,4000,4000,0
20240109,153800,66764170,4000,4000,4000,4000,0
20240109,153700,66764170,4000,4000,4000,4000,0
20240109,153600,66764170,4000,4000,4000,4000,0
20240109,153500,66764170,4000,4000,4000,4000,0
20240109,153400,66764170,4000,4000,4000,4000,0
20240109,153300,66764170,4000,4000,4000,4000,0
20240109,153200,66764170,4000,4000,4000,4000,0
20240109,153100,66764170,4000,4000,4000,4000,0
20240109,153000,66764170,4000,4000,4000,4000,634
20240109,152900,64228170,3960,3960,3960,3960,0
20240109,152800,64228170,3960,3960,3960,3960,0
20240109,152700,64228170,3960,3960,3960,3960,0
20240109,152600,64228170,3960,3960,3960,3960,0
20240109,152500,64228170,3960,3960,3960,3960,0
20240109,152400,64228170,3960,3960,3960,3960,0
20240109,152300,64228170,3960,3960,3960,3960,0
20240109,152200,64228170,3960,3960,3960,3960,0
20240109,152100,64228170,3960,3960,3960,3960,0
20240109,152000,64228170,3960,3960,3960,3960,0
20240109,151900,64228170,3960,3960,3960,3960,3
20240109,151800,64216290,3960,3970,3970,3960,112
20240109,151700,63772650,3970,3970,3970,3970,47
20240109,151600,63586060,3970,3970,3970,3970,0
20240109,151500,63586060,3970,3970,3970,3970,1
20240109,151400,63582090,3980,3970,3980,3970,6
20240109,151300,63558260,3970,3970,3970,3970,0
20240109,151200,63558260,3970,3970,3970,3970,0
20240109,151100,63558260,3970,3970,3970,3970,3
20240109,151000,63546350,3970,3970,3970,3970,10
20240109,150900,63506650,3970,3970,3970,3970,11
20240109,150800,63462980,3970,3970,3970,3970,0
20240109,150700,63462980,3970,3970,3970,3970,5
20240109,150600,63443130,3970,3970,3970,3970,0
20240109,150500,63443130,3970,3970,3970,3970,0
20240109,150400,63443130,3970,3970,3970,3970,0
20240109,150300,63443130,3970,3970,3970,3970,0
20240109,150200,63443130,3970,3970,3970,3970,0
20240109,150100,63443130,3970,3970,3970,3970,0
20240109,150000,63443130,3970,3970,3970,3970,0
20240109,145900,63443130,3970,3970,3970,3970,0
20240109,145800,63443130,3970,3970,3970,3970,2
20240109,145700,63435190,3990,3990,3990,3990,0
20240109,145600,63435190,3990,3990,3990,3990,0
20240109,145500,63435190,3990,3990,3990,3990,8
20240109,145400,63403270,3970,3970,3970,3970,0
20240109,145300,63403270,3970,3970,3970,3970,0
20240109,145200,63403270,3970,3970,3970,3970,0
20240109,145100,63403270,3970,3970,3970,3970,26
20240109,145000,63300050,3990,3990,3990,3990,0
20240109,144900,63300050,3990,3980,3990,3970,12
20240109,144800,63252225,3990,3990,3990,3990,0
20240109,144700,63252225,3990,3990,3990,3990,0
20240109,144600,63252225,3990,3990,3990,3990,0
20240109,144500,63252225,3990,3990,3990,3990,0
20240109,144400,63252225,3990,3990,3990,3990,0
20240109,144300,63252225,3990,3990,3990,3990,8
20240109,144200,63220305,3980,3980,3980,3980,0
20240109,144100,63220305,3980,3980,3980,3980,0
20240109,144000,63220305,3980,3980,3980,3980,0
20240109,143900,63220305,3980,3980,3980,3980,3
20240109,143800,63208365,3990,3990,3990,3990,0
20240109,143700,63208365,3990,3980,3990,3980,15
20240109,143600,63148585,3990,3990,3990,3990,3
20240109,143500,63136615,3980,3980,3980,3980,2
20240109,143400,63128655,3990,3990,3990,3990,0
20240109,143300,63128655,3990,3990,3990,3990,0
20240109,143200,63128655,3990,3990,3990,3990,0
20240109,143100,63128655,3990,3990,3990,3990,8
20240109,143000,63096735,3990,3990,3990,3990,0
20240109,142900,63096735,3990,3990,3990,3990,0
20240109,142800,63096735,3990,3990,3990,3990,0
20240109,142700,63096735,3990,3990,3990,3990,0
20240109,142600,63096735,3990,3990,3990,3990,0
20240109,142500,63096735,3990,3990,3990,3990,8
20240109,142400,63064815,3995,3995,3995,3995,0
20240109,142300,63064815,3995,3985,3995,3985,400
20240109,142200,61467715,3980,3980,3980,3980,0
20240109,142100,61467715,3980,3980,3980,3980,4
20240109,142000,61451795,3985,3985,3985,3985,0
20240109,141900,61451795,3985,3985,3985,3985,8
20240109,141800,61419915,3985,3985,3985,3985,3
20240109,141700,61407960,3980,3980,3980,3980,0
20240109,141600,61407960,3980,3975,3980,3975,352
20240109,141500,60007420,3970,3970,3970,3970,6
20240109,141400,59983600,3975,3975,3975,3975,0
20240109,141300,59983600,3975,3975,3975,3975,8
20240109,141200,59951800,3975,3975,3975,3975,0
20240109,141100,59951800,3975,3975,3975,3975,0
20240109,141000,59951800,3975,3975,3975,3975,0
20240109,140900,59951800,3975,3975,3975,3975,0
20240109,140800,59951800,3975,3975,3975,3975,0
20240109,140700,59951800,3975,3975,3975,3975,8
20240109,140600,59920000,3975,3975,3975,3975,0
20240109,140500,59920000,3975,3975,3975,3975,0
20240109,140400,59920000,3975,3975,3975,3975,1
20240109,140300,59916025,3975,3975,3975,3975,0
20240109,140200,59916025,3975,3975,3975,3975,0
20240109,140100,59916025,3975,3975,3975,3975,8
20240109,140000,59884225,3980,3980,3980,3980,3
20240109,135900,59872285,3980,3980,3980,3980,0
20240109,135800,59872285,3980,3980,3980,3980,0
20240109,135700,59872285,3980,3980,3980,3980,0
20240109,135600,59872285,3980,3980,3980,3980,0
20240109,135500,59872285,3980,3970,3980,3970,10
20240109,135400,59832505,3980,3980,3980,3980,0
20240109,135300,59832505,3980,3980,3980,3980,0
20240109,135200,59832505,3980,3980,3980,3980,0
20240109,135100,59832505,3980,3980,3980,3980,0
20240109,135000,59832505,3980,3980,3980,3980,0
20240109,134900,59832505,3980,3980,3980,3980,8
20240109,134800,59800665,3980,3980,3980,3980,0
20240109,134700,59800665,3980,3980,3980,3980,0
20240109,134600,59800665,3980,3980,3980,3980,0
20240109,134500,59800665,3980,3980,3980,3980,0
20240109,134400,59800665,3980,3980,3980,3980,0
20240109,134300,59800665,3980,3980,3980,3980,8
20240109,134200,59768825,3980,3980,3980,3980,3
20240109,134100,59756885,3985,3985,3985,3985,0
20240109,134000,59756885,3985,3985,3985,3985,0
20240109,133900,59756885,3985,3985,3985,3985,0
20240109,133800,59756885,3985,3985,3985,3985,0
20240109,133700,59756885,3985,3970,3985,3970,18
20240109,133600,59685305,3970,3970,3970,3970,28
20240109,133500,59574145,3970,3970,3970,3970,2
20240109,133400,59566205,3985,3985,3985,3985,0
20240109,133300,59566205,3985,3985,3985,3985,0
20240109,133200,59566205,3985,3985,3985,3985,0
20240109,133100,59566205,3985,3985,3985,3985,8
20240109,133000,59534325,3985,3985,3985,3985,0
20240109,132900,59534325,3985,3985,3985,3985,0
20240109,132800,59534325,3985,3985,3985,3985,0
20240109,132700,59534325,3985,3985,3985,3985,0
20240109,132600,59534325,3985,3985,3985,3985,0
20240109,132500,59534325,3985,3980,3985,3980,293
20240109,132400,58368145,3985,3985,3985,3985,3
20240109,132300,58356190,3980,3980,3980,3980,0
20240109,132200,58356190,3980,3980,3980,3980,1
20240109,132100,58352210,3980,3980,3980,3980,4
20240109,132000,58336290,3985,3985,3985,3985,0
20240109,131900,58336290,3985,3985,3985,3985,8
20240109,131800,58304410,3980,3980,3980,3980,26
20240109,131700,58200930,3980,3980,3980,3980,0
20240109,131600,58200930,3980,3980,3980,3980,0
20240109,131500,58200930,3980,3980,3980,3980,10
20240109,131400,58161130,3985,3985,3985,3985,0
20240109,131300,58161130,3985,3985,3985,3985,8
20240109,131200,58129250,3985,3985,3985,3985,0
20240109,131100,58129250,3985,3985,3985,3985,0
20240109,131000,58129250,3985,3985,3985,3985,0
20240109,130900,58129250,3985,3985,3985,3985,0
20240109,130800,58129250,3985,3985,3985,3985,0
20240109,130700,58129250,3985,3980,3985,3980,57
20240109,130600,57902350,3985,3985,3985,3985,3
20240109,130500,57890395,3985,3985,3985,3985,0
20240109,130400,57890395,3985,3985,3985,3985,0
20240109,130300,57890395,3985,3985,3985,3985,0
20240109,130200,57890395,3985,3985,3985,3985,0
20240109,130100,57890395,3985,3980,3985,3980,10
20240109,130000,57850555,3980,3980,3980,3980,18
20240109,125900,57778915,3980,3985,3985,3980,6
20240109,125800,57755015,3985,3985,3985,3985,56
20240109,125700,57531855,3985,3985,3985,3985,0
20240109,125600,57531855,3985,3985,3985,3985,10
20240109,125500,57492005,3980,3980,3980,3980,2
20240109,125400,57484045,3980,3980,3980,3980,0
20240109,125300,57484045,3980,3980,3980,3980,2
20240109,125200,57476085,3980,3980,3980,3980,7
20240109,125100,57448225,3985,3980,3985,3980,27
20240109,125000,57340640,3985,3985,3985,3985,0
20240109,124900,57340640,3985,3985,3985,3985,0
20240109,124800,57340640,3985,3985,3985,3985,3
20240109,124700,57328685,3980,3980,3980,3980,0
20240109,124600,57328685,3980,3980,3980,3980,0
20240109,124500,57328685,3980,3980,3980,3980,1
20240109,124400,57324705,3980,3980,3980,3980,34
20240109,124300,57189385,3985,3985,3985,3985,0
20240109,124200,57189385,3985,3985,3985,3985,0
20240109,124100,57189385,3985,3985,3985,3985,0
20240109,124000,57189385,3985,3985,3985,3985,0
20240109,123900,57189385,3985,3985,3985,3985,0
20240109,123800,57189385,3985,3985,3985,3985,0
20240109,123700,57189385,3985,3985,3985,3985,10
20240109,123600,57149535,3980,3980,3980,3980,0
20240109,123500,57149535,3980,3980,3980,3980,2
20240109,123400,57141575,3980,3980,3980,3980,0
20240109,123300,57141575,3980,3980,3980,3980,0
20240109,123200,57141575,3980,3980,3980,3980,116
20240109,123100,56679895,3985,3985,3985,3985,0
20240109,123000,56679895,3985,3985,3985,3985,0
20240109,122900,56679895,3985,3985,3985,3985,0
20240109,122800,56679895,3985,3985,3985,3985,0
20240109,122700,56679895,3985,3980,3985,3980,5
20240109,122600,56659985,3985,3985,3985,3985,35
20240109,122500,56520510,3985,3985,3985,3985,7
20240109,122400,56492615,3990,3990,3990,3990,199
20240109,122300,55698605,3990,3990,3990,3990,102
20240109,122200,55291625,3990,3990,3990,3990,3
20240109,122100,55279655,3990,3990,3990,3990,0
20240109,122000,55279655,3990,3990,3990,3990,0
20240109,121900,55279655,3990,3990,3990,3990,3
20240109,121800,55267685,3990,3990,3990,3990,0
20240109,121700,55267685,3990,3990,3990,3990,0
20240109,121600,55267685,3990,3990,3990,3990,3
20240109,121500,55255715,3990,3990,3990,3990,5
20240109,121400,55235765,3990,3990,3990,3990,3
20240109,121300,55223795,3995,3995,3995,3990,263
20240109,121200,54173125,3990,3995,3995,3990,204
20240109,121100,53358180,4000,4000,4000,4000,10
20240109,121000,53318180,3995,3995,3995,3995,0
20240109,120900,53318180,3995,3995,3995,3995,103
20240109,120800,52906695,3995,3995,3995,3995,0
20240109,120700,52906695,3995,3995,3995,3995,0
20240109,120600,52906695,3995,3995,3995,3995,7
20240109,120500,52878730,3995,3995,3995,3995,0
20240109,120400,52878730,3995,3995,3995,3995,0
20240109,120300,52878730,3995,3995,3995,3995,0
20240109,120200,52878730,3995,3995,3995,3995,0
20240109,120100,52878730,3995,3995,3995,3995,0
20240109,120000,52878730,3995,3990,3995,3990,18
20240109,115900,52806860,3990,3990,3990,3990,0
20240109,115800,52806860,3990,3990,3990,3990,0
20240109,115700,52806860,3990,3990,3990,3990,8
20240109,115600,52774940,3990,3990,3990,3990,8
20240109,115500,52743020,3990,3990,3990,3990,58
20240109,115400,52511600,3995,3995,3995,3995,0
20240109,115300,52511600,3995,3990,3995,3990,15
20240109,115200,52451700,3995,3995,3995,3995,0
20240109,115100,52451700,3995,3995,3995,3995,0
20240109,115000,52451700,3995,3995,3995,3995,0
20240109,114900,52451700,3995,3995,3995,3995,0
20240109,114800,52451700,3995,3995,3995,3995,0
20240109,114700,52451700,3995,3995,3995,3995,0
20240109,114600,52451700,3995,3995,3995,3995,0
20240109,114500,52451700,3995,3995,3995,3995,0
20240109,114400,52451700,3995,3995,3995,3995,0
20240109,114300,52451700,3995,3995,3995,3995,0
20240109,114200,52451700,3995,3995,3995,3995,0
20240109,114100,52451700,3995,3995,3995,3995,0
20240109,114000,52451700,3995,3995,3995,3995,0
20240109,113900,52451700,3995,3995,3995,3995,0
20240109,113800,52451700,3995,3995,3995,3995,122
20240109,113700,51964310,3990,3990,3990,3990,0
20240109,113600,51964310,3990,3990,3990,3990,0
20240109,113500,51964310,3990,3990,3990,3990,2
20240109,113400,51956330,3995,3995,3995,3995,0
20240109,113300,51956330,3995,3995,3995,3995,0
20240109,113200,51956330,3995,3995,3995,3995,0
20240109,113100,51956330,3995,3995,3995,3995,0
20240109,113000,51956330,3995,3995,3995,3995,0
20240109,112900,51956330,3995,3995,3995,3995,0
20240109,112800,51956330,3995,3995,3995,3995,10
20240109,112700,51916380,3995,3995,3995,3995,0
20240109,112600,51916380,3995,3995,3995,3995,0
20240109,112500,51916380,3995,3995,3995,3995,0
20240109,112400,51916380,3995,3995,3995,3995,0
20240109,112300,51916380,3995,3995,3995,3995,0
20240109,112200,51916380,3995,3995,3995,3995,0
20240109,112100,51916380,3995,3995,3995,3995,0
20240109,112000,51916380,3995,3995,3995,3995,0
20240109,111900,51916380,3995,3995,3995,3995,0
20240109,111800,51916380,3995,3995,3995,3995,0
20240109,111700,51916380,3995,3995,3995,3995,0
20240109,111600,51916380,3995,3995,3995,3995,10
20240109,111500,51876430,3980,3980,3980,3980,2
20240109,111400,51868470,4000,4000,4000,4000,0
20240109,111300,51868470,4000,4000,4000,4000,0
20240109,111200,51868470,4000,4000,4000,4000,0
20240109,111100,51868470,4000,4000,4000,4000,0
20240109,111000,51868470,4000,4000,4000,4000,0
20240109,110900,51868470,4000,4000,4000,4000,0
20240109,110800,51868470,4000,4000,4000,4000,0
20240109,110700,51868470,4000,4000,4000,4000,0
20240109,110600,51868470,4000,4000,4000,4000,0
20240109,110500,51868470,4000,4000,4000,4000,0
20240109,110400,51868470,4000,4000,4000,4000,0
20240109,110300,51868470,4000,4000,4000,4000,0
20240109,110200,51868470,4000,4000,4000,4000,0
20240109,110100,51868470,4000,4000,4000,4000,0
20240109,110000,51868470,4000,4000,4000,4000,0
20240109,105900,51868470,4000,4000,4000,4000,0
20240109,105800,51868470,4000,4000,4000,4000,0
20240109,105700,51868470,4000,4000,4000,4000,10
20240109,105600,51828470,3980,3980,3980,3980,0
20240109,105500,51828470,3980,3980,3980,3980,2
20240109,105400,51820510,3980,3980,3980,3980,0
20240109,105300,51820510,3980,3980,3980,3980,0
20240109,105200,51820510,3980,3980,3980,3980,0
20240109,105100,51820510,3980,3980,3980,3980,0
20240109,105000,51820510,3980,3980,3980,3980,0
20240109,104900,51820510,3980,3980,3980,3980,0
20240109,104800,51820510,3980,3980,3980,3980,13
20240109,104700,51768770,4000,4000,4000,4000,0
20240109,104600,51768770,4000,4000,4000,4000,0
20240109,104500,51768770,4000,4000,4000,4000,0
20240109,104400,51768770,4000,4000,4000,4000,0
20240109,104300,51768770,4000,4000,4000,4000,302
20240109,104200,50560770,4000,4000,4000,4000,1
20240109,104100,50556770,4000,4000,4000,4000,0
20240109,104000,50556770,4000,4000,4000,4000,20
20240109,103900,50476770,3980,3980,3980,3980,0
20240109,103800,50476770,3980,3980,3980,3980,0
20240109,103700,50476770,3980,3980,3980,3980,0
20240109,103600,50476770,3980,3980,3980,3980,0
20240109,103500,50476770,3980,3980,3980,3980,2
20240109,103400,50468810,4000,4000,4000,4000,0
20240109,103300,50468810,4000,4000,4000,4000,0
20240109,103200,50468810,4000,4000,4000,4000,0
20240109,103100,50468810,4000,4000,4000,4000,0
20240109,103000,50468810,4000,4000,4000,4000,0
20240109,102900,50468810,4000,4000,4000,4000,10
20240109,102800,50428810,3980,3980,3980,3980,0
20240109,102700,50428810,3980,3980,3980,3980,0
20240109,102600,50428810,3980,3980,3980,3980,0
20240109,102500,50428810,3980,3980,3980,3980,0
20240109,102400,50428810,3980,3980,3980,3980,0
20240109,102300,50428810,3980,3980,3980,3980,100
20240109,102200,50030810,3980,3980,3980,3980,0
20240109,102100,50030810,3980,3980,3980,3980,0
20240109,102000,50030810,3980,3980,3980,3980,0
20240109,101900,50030810,3980,3980,3980,3980,8
20240109,101800,49998970,3980,3980,3980,3980,0
20240109,101700,49998970,3980,3980,3980,3980,3
20240109,101600,49987030,3980,3980,3980,3980,0
20240109,101500,49987030,3980,3980,3980,3980,40
20240109,101400,49827830,4000,4000,4000,4000,0
20240109,101300,49827830,4000,4000,4000,4000,0
20240109,101200,49827830,4000,3980,4000,3980,26
20240109,101100,49724150,3980,3980,3980,3980,0
20240109,101000,49724150,3980,3980,3980,3980,10
20240109,100900,49684350,3950,3950,3950,3950,0
20240109,100800,49684350,3950,3950,3950,3950,0
20240109,100700,49684350,3950,3965,3965,3950,2000
20240109,100600,41771390,3980,3980,3980,3980,10
20240109,100500,41731590,3965,3965,3965,3965,0
20240109,100400,41731590,3965,3965,3965,3965,0
20240109,100300,41731590,3965,3965,3965,3965,0
20240109,100200,41731590,3965,3965,3965,3965,0
20240109,100100,41731590,3965,3965,3965,3965,1
20240109,100000,41727625,3965,3965,3965,3965,258
20240109,095900,40704655,3980,3980,3980,3980,0
20240109,095800,40704655,3980,3980,3980,3980,10
20240109,095700,40664855,3965,3975,3975,3965,120
20240109,095600,40188965,3975,3975,3975,3975,0
20240109,095500,40188965,3975,3975,3975,3975,2
20240109,095400,40181015,3980,3980,3980,3980,0
20240109,095300,40181015,3980,3980,3980,3980,0
20240109,095200,40181015,3980,3980,3980,3980,0
20240109,095100,40181015,3980,3980,3980,3980,0
20240109,095000,40181015,3980,3980,3980,3980,0
20240109,094900,40181015,3980,3980,3980,3980,0
20240109,094800,40181015,3980,3980,3980,3980,1
20240109,094700,40177035,3980,3980,3980,3980,1
20240109,094600,40173055,3975,3975,3975,3975,33
20240109,094500,40041880,3970,3970,3970,3970,0
20240109,094400,40041880,3970,3970,3970,3970,0
20240109,094300,40041880,3970,3970,3970,3970,152
20240109,094200,39438440,3980,3980,3980,3980,20
20240109,094100,39358840,3975,3975,3975,3975,0
20240109,094000,39358840,3975,3975,3975,3975,0
20240109,093900,39358840,3975,3975,3975,3975,0
20240109,093800,39358840,3975,3970,3975,3970,74
20240109,093700,39064795,3985,3985,3985,3985,0
20240109,093600,39064795,3985,3985,3985,3985,2
20240109,093500,39056825,3985,3985,3985,3985,12
20240109,093400,39009005,3985,3985,3985,3985,5
20240109,093300,38989080,4015,4015,4015,4015,0
20240109,093200,38989080,4015,4015,4015,4015,0
20240109,093100,38989080,4015,4015,4015,4015,10
20240109,093000,38948930,3950,4000,4000,3950,805
20240109,092900,35754935,4000,4000,4000,4000,0
20240109,092800,35754935,4000,4005,4005,4000,137
20240109,092700,35206580,4025,4025,4025,4025,0
20240109,092600,35206580,4025,4025,4025,4025,2
20240109,092500,35198530,4025,4025,4025,4025,0
20240109,092400,35198530,4025,4025,4025,4025,0
20240109,092300,35198530,4025,4025,4025,4025,50
20240109,092200,34997280,4030,4010,4030,4010,500
20240109,092100,32987680,4005,4005,4005,4005,140
20240109,092000,32426980,4010,4010,4010,4010,0
20240109,091900,32426980,4010,4010,4010,4010,0
20240109,091800,32426980,4010,4010,4010,4010,0
20240109,091700,32426980,4010,4010,4010,4010,12
20240109,091600,32378860,4010,3995,4010,3995,137
20240109,091500,31830720,4000,4010,4010,4000,177
20240109,091400,31122710,4020,4035,4035,4020,2452
20240109,091300,21239100,4035,4035,4035,4035,0
20240109,091200,21239100,4035,4035,4035,4035,1
20240109,091100,21235065,4035,4030,4035,4030,594
20240109,091000,18841195,4035,4025,4040,4025,1048
20240109,090900,14612740,4030,4020,4030,4020,594
20240109,090800,12219520,4020,4010,4020,4000,46
20240109,090700,12035060,4010,4000,4015,4000,77
20240109,090600,11726200,4020,4020,4020,4020,0
20240109,090500,11726200,4020,3995,4020,3995,1448
20240109,090400,5939490,3995,3990,3995,3990,32
20240109,090300,5811655,3995,3995,3995,3995,0
20240109,090200,5811655,3995,3995,3995,3995,20
20240109,090100,5731755,3970,3970,3970,3970,34
20240109,090000,5596775,4000,3955,4000,3955,1415