KissMeData/083550/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,195600,65122280,4915,4915,4915,4915,195
20240111,195500,65122280,4915,4915,4915,4915,0
20240111,195400,65122280,4915,4915,4915,4915,0
20240111,195300,65122280,4915,4915,4915,4915,0
20240111,195200,65122280,4915,4915,4915,4915,0
20240111,195100,65122280,4915,4915,4915,4915,0
20240111,195000,65122280,4915,4915,4915,4915,0
20240111,194900,65122280,4915,4915,4915,4915,0
20240111,194800,65122280,4915,4915,4915,4915,0
20240111,194700,65122280,4915,4915,4915,4915,0
20240111,194600,65122280,4915,4915,4915,4915,0
20240111,194500,65122280,4915,4915,4915,4915,0
20240111,194400,65122280,4915,4915,4915,4915,0
20240111,194300,65122280,4915,4915,4915,4915,0
20240111,194200,65122280,4915,4915,4915,4915,0
20240111,194100,65122280,4915,4915,4915,4915,0
20240111,194000,65122280,4915,4915,4915,4915,0
20240111,193900,65122280,4915,4915,4915,4915,0
20240111,193800,65122280,4915,4915,4915,4915,0
20240111,193700,65122280,4915,4915,4915,4915,0
20240111,193600,65122280,4915,4915,4915,4915,0
20240111,193500,65122280,4915,4915,4915,4915,0
20240111,193400,65122280,4915,4915,4915,4915,0
20240111,193300,65122280,4915,4915,4915,4915,0
20240111,193200,65122280,4915,4915,4915,4915,0
20240111,193100,65122280,4915,4915,4915,4915,0
20240111,193000,65122280,4915,4915,4915,4915,0
20240111,192900,65122280,4915,4915,4915,4915,0
20240111,192800,65122280,4915,4915,4915,4915,0
20240111,192700,65122280,4915,4915,4915,4915,0
20240111,192600,65122280,4915,4915,4915,4915,195
20240111,192500,65122280,4915,4915,4915,4915,0
20240111,192400,65122280,4915,4915,4915,4915,0
20240111,192300,65122280,4915,4915,4915,4915,0
20240111,192200,65122280,4915,4915,4915,4915,0
20240111,192100,65122280,4915,4915,4915,4915,0
20240111,192000,65122280,4915,4915,4915,4915,0
20240111,191900,65122280,4915,4915,4915,4915,0
20240111,191800,65122280,4915,4915,4915,4915,0
20240111,191700,65122280,4915,4915,4915,4915,0
20240111,191600,65122280,4915,4915,4915,4915,0
20240111,191500,65122280,4915,4915,4915,4915,0
20240111,191400,65122280,4915,4915,4915,4915,0
20240111,191300,65122280,4915,4915,4915,4915,0
20240111,191200,65122280,4915,4915,4915,4915,0
20240111,191100,65122280,4915,4915,4915,4915,0
20240111,191000,65122280,4915,4915,4915,4915,0
20240111,190900,65122280,4915,4915,4915,4915,0
20240111,190800,65122280,4915,4915,4915,4915,0
20240111,190700,65122280,4915,4915,4915,4915,0
20240111,190600,65122280,4915,4915,4915,4915,0
20240111,190500,65122280,4915,4915,4915,4915,0
20240111,190400,65122280,4915,4915,4915,4915,0
20240111,190300,65122280,4915,4915,4915,4915,0
20240111,190200,65122280,4915,4915,4915,4915,0
20240111,190100,65122280,4915,4915,4915,4915,0
20240111,190000,65122280,4915,4915,4915,4915,0
20240111,185900,65122280,4915,4915,4915,4915,0
20240111,185800,65122280,4915,4915,4915,4915,0
20240111,185700,65122280,4915,4915,4915,4915,0
20240111,185600,65122280,4915,4915,4915,4915,195
20240111,185500,65122280,4915,4915,4915,4915,0
20240111,185400,65122280,4915,4915,4915,4915,0
20240111,185300,65122280,4915,4915,4915,4915,0
20240111,185200,65122280,4915,4915,4915,4915,0
20240111,185100,65122280,4915,4915,4915,4915,0
20240111,185000,65122280,4915,4915,4915,4915,0
20240111,184900,65122280,4915,4915,4915,4915,0
20240111,184800,65122280,4915,4915,4915,4915,0
20240111,184700,65122280,4915,4915,4915,4915,0
20240111,184600,65122280,4915,4915,4915,4915,0
20240111,184500,65122280,4915,4915,4915,4915,0
20240111,184400,65122280,4915,4915,4915,4915,0
20240111,184300,65122280,4915,4915,4915,4915,0
20240111,184200,65122280,4915,4915,4915,4915,0
20240111,184100,65122280,4915,4915,4915,4915,0
20240111,184000,65122280,4915,4915,4915,4915,0
20240111,183900,65122280,4915,4915,4915,4915,0
20240111,183800,65122280,4915,4915,4915,4915,0
20240111,183700,65122280,4915,4915,4915,4915,0
20240111,183600,65122280,4915,4915,4915,4915,0
20240111,183500,65122280,4915,4915,4915,4915,0
20240111,183400,65122280,4915,4915,4915,4915,0
20240111,183300,65122280,4915,4915,4915,4915,0
20240111,183200,65122280,4915,4915,4915,4915,0
20240111,183100,65122280,4915,4915,4915,4915,0
20240111,183000,65122280,4915,4915,4915,4915,0
20240111,182900,65122280,4915,4915,4915,4915,0
20240111,182800,65122280,4915,4915,4915,4915,0
20240111,182700,65122280,4915,4915,4915,4915,0
20240111,182600,65122280,4915,4915,4915,4915,195
20240111,182500,65122280,4915,4915,4915,4915,0
20240111,182400,65122280,4915,4915,4915,4915,0
20240111,182300,65122280,4915,4915,4915,4915,0
20240111,182200,65122280,4915,4915,4915,4915,0
20240111,182100,65122280,4915,4915,4915,4915,0
20240111,182000,65122280,4915,4915,4915,4915,0
20240111,181900,65122280,4915,4915,4915,4915,0
20240111,181800,65122280,4915,4915,4915,4915,0
20240111,181700,65122280,4915,4915,4915,4915,0
20240111,181600,65122280,4915,4915,4915,4915,0
20240111,181500,65122280,4915,4915,4915,4915,0
20240111,181400,65122280,4915,4915,4915,4915,0
20240111,181300,65122280,4915,4915,4915,4915,0
20240111,181200,65122280,4915,4915,4915,4915,0
20240111,181100,65122280,4915,4915,4915,4915,0
20240111,181000,65122280,4915,4915,4915,4915,0
20240111,180900,65122280,4915,4915,4915,4915,0
20240111,180800,65122280,4915,4915,4915,4915,0
20240111,180700,65122280,4915,4915,4915,4915,0
20240111,180600,65122280,4915,4915,4915,4915,0
20240111,180500,65122280,4915,4915,4915,4915,0
20240111,180400,65122280,4915,4915,4915,4915,0
20240111,180300,65122280,4915,4915,4915,4915,0
20240111,180200,65122280,4915,4915,4915,4915,0
20240111,180100,65122280,4915,4915,4915,4915,0
20240111,180000,65122280,4915,4915,4915,4915,0
20240111,175900,65122280,4915,4915,4915,4915,0
20240111,175800,65122280,4915,4915,4915,4915,0
20240111,175700,65122280,4915,4915,4915,4915,0
20240111,175600,65122280,4915,4915,4915,4915,195
20240111,175500,65122280,4915,4915,4915,4915,0
20240111,175400,65122280,4915,4915,4915,4915,0
20240111,175300,65122280,4915,4915,4915,4915,0
20240111,175200,65122280,4915,4915,4915,4915,0
20240111,175100,65122280,4915,4915,4915,4915,0
20240111,175000,65122280,4915,4915,4915,4915,0
20240111,174900,65122280,4915,4915,4915,4915,0
20240111,174800,65122280,4915,4915,4915,4915,0
20240111,174700,65122280,4915,4915,4915,4915,0
20240111,174600,65122280,4915,4915,4915,4915,0
20240111,174500,65122280,4915,4915,4915,4915,0
20240111,174400,65122280,4915,4915,4915,4915,0
20240111,174300,65122280,4915,4915,4915,4915,0
20240111,174200,65122280,4915,4915,4915,4915,0
20240111,174100,65122280,4915,4915,4915,4915,0
20240111,174000,65122280,4915,4915,4915,4915,0
20240111,173900,65122280,4915,4915,4915,4915,0
20240111,173800,65122280,4915,4915,4915,4915,0
20240111,173700,65122280,4915,4915,4915,4915,0
20240111,173600,65122280,4915,4915,4915,4915,0
20240111,173500,65122280,4915,4915,4915,4915,0
20240111,173400,65122280,4915,4915,4915,4915,0
20240111,173300,65122280,4915,4915,4915,4915,0
20240111,173200,65122280,4915,4915,4915,4915,0
20240111,173100,65122280,4915,4915,4915,4915,0
20240111,173000,65122280,4915,4915,4915,4915,0
20240111,172900,65122280,4915,4915,4915,4915,0
20240111,172800,65122280,4915,4915,4915,4915,0
20240111,172700,65122280,4915,4915,4915,4915,0
20240111,172600,65122280,4915,4915,4915,4915,195
20240111,172500,65122280,4915,4915,4915,4915,0
20240111,172400,65122280,4915,4915,4915,4915,0
20240111,172300,65122280,4915,4915,4915,4915,0
20240111,172200,65122280,4915,4915,4915,4915,0
20240111,172100,65122280,4915,4915,4915,4915,0
20240111,172000,65122280,4915,4915,4915,4915,0
20240111,171900,65122280,4915,4915,4915,4915,0
20240111,171800,65122280,4915,4915,4915,4915,0
20240111,171700,65122280,4915,4915,4915,4915,0
20240111,171600,65122280,4915,4915,4915,4915,0
20240111,171500,65122280,4915,4915,4915,4915,0
20240111,171400,65122280,4915,4915,4915,4915,0
20240111,171300,65122280,4915,4915,4915,4915,0
20240111,171200,65122280,4915,4915,4915,4915,0
20240111,171100,65122280,4915,4915,4915,4915,0
20240111,171000,65122280,4915,4915,4915,4915,0
20240111,170900,65122280,4915,4915,4915,4915,0
20240111,170800,65122280,4915,4915,4915,4915,0
20240111,170700,65122280,4915,4915,4915,4915,0
20240111,170600,65122280,4915,4915,4915,4915,0
20240111,170500,65122280,4915,4915,4915,4915,0
20240111,170400,65122280,4915,4915,4915,4915,0
20240111,170300,65122280,4915,4915,4915,4915,0
20240111,170200,65122280,4915,4915,4915,4915,0
20240111,170100,65122280,4915,4915,4915,4915,0
20240111,170000,65122280,4915,4915,4915,4915,0
20240111,165900,65122280,4915,4915,4915,4915,0
20240111,165800,65122280,4915,4915,4915,4915,0
20240111,165700,65122280,4915,4915,4915,4915,0
20240111,165600,65122280,4915,4915,4915,4915,195
20240111,165500,65122280,4915,4915,4915,4915,0
20240111,165400,65122280,4915,4915,4915,4915,0
20240111,165300,65122280,4915,4915,4915,4915,0
20240111,165200,65122280,4915,4915,4915,4915,0
20240111,165100,65122280,4915,4915,4915,4915,0
20240111,165000,65122280,4915,4915,4915,4915,0
20240111,164900,65122280,4915,4915,4915,4915,0
20240111,164800,65122280,4915,4915,4915,4915,0
20240111,164700,65122280,4915,4915,4915,4915,0
20240111,164600,65122280,4915,4915,4915,4915,0
20240111,164500,65122280,4915,4915,4915,4915,0
20240111,164400,65122280,4915,4915,4915,4915,0
20240111,164300,65122280,4915,4915,4915,4915,0
20240111,164200,65122280,4915,4915,4915,4915,0
20240111,164100,65122280,4915,4915,4915,4915,0
20240111,164000,65122280,4915,4915,4915,4915,0
20240111,163900,65122280,4915,4915,4915,4915,0
20240111,163800,65122280,4915,4915,4915,4915,0
20240111,163700,65122280,4915,4915,4915,4915,0
20240111,163600,65122280,4915,4915,4915,4915,0
20240111,163500,65122280,4915,4915,4915,4915,0
20240111,163400,65122280,4915,4915,4915,4915,0
20240111,163300,65122280,4915,4915,4915,4915,0
20240111,163200,65122280,4915,4915,4915,4915,0
20240111,163100,65122280,4915,4915,4915,4915,0
20240111,163000,65122280,4915,4915,4915,4915,0
20240111,162900,65122280,4915,4915,4915,4915,0
20240111,162800,65122280,4915,4915,4915,4915,0
20240111,162700,65122280,4915,4915,4915,4915,0
20240111,162600,65122280,4915,4915,4915,4915,195
20240111,162500,65122280,4915,4915,4915,4915,0
20240111,162400,65122280,4915,4915,4915,4915,0
20240111,162300,65122280,4915,4915,4915,4915,0
20240111,162200,65122280,4915,4915,4915,4915,0
20240111,162100,65122280,4915,4915,4915,4915,0
20240111,162000,65122280,4915,4915,4915,4915,0
20240111,161900,65122280,4915,4915,4915,4915,0
20240111,161800,65122280,4915,4915,4915,4915,0
20240111,161700,65122280,4915,4915,4915,4915,0
20240111,161600,65122280,4915,4915,4915,4915,0
20240111,161500,65122280,4915,4915,4915,4915,0
20240111,161400,65122280,4915,4915,4915,4915,0
20240111,161300,65122280,4915,4915,4915,4915,0
20240111,161200,65122280,4915,4915,4915,4915,0
20240111,161100,65122280,4915,4915,4915,4915,0
20240111,161000,65122280,4915,4915,4915,4915,0
20240111,160900,65122280,4915,4915,4915,4915,0
20240111,160800,65122280,4915,4915,4915,4915,0
20240111,160700,65122280,4915,4915,4915,4915,0
20240111,160600,65122280,4915,4915,4915,4915,0
20240111,160500,65122280,4915,4915,4915,4915,0
20240111,160400,65122280,4915,4915,4915,4915,0
20240111,160300,65122280,4915,4915,4915,4915,0
20240111,160200,65122280,4915,4915,4915,4915,0
20240111,160100,65122280,4915,4915,4915,4915,0
20240111,160000,65122280,4915,4915,4915,4915,0
20240111,155900,65122280,4915,4915,4915,4915,0
20240111,155800,65122280,4915,4915,4915,4915,0
20240111,155700,65122280,4915,4915,4915,4915,0
20240111,155600,65122280,4915,4915,4915,4915,195
20240111,155500,65122280,4915,4915,4915,4915,0
20240111,155400,65122280,4915,4915,4915,4915,0
20240111,155300,65122280,4915,4915,4915,4915,0
20240111,155200,65122280,4915,4915,4915,4915,0
20240111,155100,65122280,4915,4915,4915,4915,0
20240111,155000,65122280,4915,4915,4915,4915,0
20240111,154900,65122280,4915,4915,4915,4915,0
20240111,154800,65122280,4915,4915,4915,4915,0
20240111,154700,65122280,4915,4915,4915,4915,0
20240111,154600,65122280,4915,4915,4915,4915,0
20240111,154500,65122280,4915,4915,4915,4915,0
20240111,154400,65122280,4915,4915,4915,4915,0
20240111,154300,65122280,4915,4915,4915,4915,0
20240111,154200,65122280,4915,4915,4915,4915,0
20240111,154100,65122280,4915,4915,4915,4915,0
20240111,154000,65122280,4915,4915,4915,4915,0
20240111,153900,65122280,4915,4915,4915,4915,0
20240111,153800,65122280,4915,4915,4915,4915,0
20240111,153700,65122280,4915,4915,4915,4915,0
20240111,153600,65122280,4915,4915,4915,4915,0
20240111,153500,65122280,4915,4915,4915,4915,0
20240111,153400,65122280,4915,4915,4915,4915,0
20240111,153300,65122280,4915,4915,4915,4915,0
20240111,153200,65122280,4915,4915,4915,4915,0
20240111,153100,65122280,4915,4915,4915,4915,0
20240111,153000,65122280,4915,4915,4915,4915,195
20240111,152900,64163855,4880,4880,4880,4880,0
20240111,152800,64163855,4880,4880,4880,4880,0
20240111,152700,64163855,4880,4880,4880,4880,0
20240111,152600,64163855,4880,4880,4880,4880,0
20240111,152500,64163855,4880,4880,4880,4880,0
20240111,152400,64163855,4880,4880,4880,4880,0
20240111,152300,64163855,4880,4880,4880,4880,0
20240111,152200,64163855,4880,4880,4880,4880,0
20240111,152100,64163855,4880,4880,4880,4880,0
20240111,152000,64163855,4880,4880,4880,4880,0
20240111,151900,64163855,4880,4910,4915,4880,476
20240111,151800,61827640,4920,4920,4920,4920,0
20240111,151700,61827640,4920,4920,4920,4920,0
20240111,151600,61827640,4920,4920,4920,4920,2
20240111,151500,61817800,4920,4920,4920,4920,0
20240111,151400,61817800,4920,4920,4920,4920,0
20240111,151300,61817800,4920,4920,4920,4920,61
20240111,151200,61517680,4920,4920,4920,4920,0
20240111,151100,61517680,4920,4915,4920,4915,153
20240111,151000,60765185,4900,4900,4900,4900,67
20240111,150900,60436885,4910,4910,4910,4910,0
20240111,150800,60436885,4910,4910,4910,4910,1
20240111,150700,60431975,4915,4915,4915,4915,0
20240111,150600,60431975,4915,4905,4915,4905,9
20240111,150500,60387765,4910,4910,4910,4910,0
20240111,150400,60387765,4910,4910,4910,4910,2
20240111,150300,60377945,4915,4910,4915,4910,3
20240111,150200,60363205,4865,4915,4920,4865,69
20240111,150100,60027360,4915,4900,4915,4900,200
20240111,150000,59045580,4900,4900,4900,4900,0
20240111,145900,59045580,4900,4900,4900,4900,0
20240111,145800,59045580,4900,4900,4900,4900,10
20240111,145700,58996580,4900,4900,4900,4900,10
20240111,145600,58947580,4900,4900,4900,4900,62
20240111,145500,58643780,4900,4900,4900,4900,104
20240111,145400,58134180,4895,4890,4895,4890,17
20240111,145300,58051020,4880,4870,4880,4870,222
20240111,145200,56968780,4870,4870,4870,4870,35
20240111,145100,56798330,4870,4870,4870,4870,0
20240111,145000,56798330,4870,4870,4870,4870,0
20240111,144900,56798330,4870,4870,4870,4870,0
20240111,144800,56798330,4870,4870,4870,4870,1
20240111,144700,56793460,4870,4870,4870,4870,0
20240111,144600,56793460,4870,4870,4870,4870,0
20240111,144500,56793460,4870,4870,4870,4870,2
20240111,144400,56783720,4855,4855,4855,4855,0
20240111,144300,56783720,4855,4855,4855,4855,0
20240111,144200,56783720,4855,4855,4855,4855,0
20240111,144100,56783720,4855,4855,4855,4855,0
20240111,144000,56783720,4855,4855,4855,4855,0
20240111,143900,56783720,4855,4855,4855,4855,0
20240111,143800,56783720,4855,4855,4855,4855,101
20240111,143700,56293365,4855,4855,4855,4855,0
20240111,143600,56293365,4855,4855,4855,4855,1
20240111,143500,56288510,4875,4875,4875,4875,0
20240111,143400,56288510,4875,4875,4875,4875,0
20240111,143300,56288510,4875,4875,4875,4875,0
20240111,143200,56288510,4875,4875,4875,4875,0
20240111,143100,56288510,4875,4875,4875,4875,0
20240111,143000,56288510,4875,4875,4875,4875,5
20240111,142900,56264135,4875,4875,4875,4875,1
20240111,142800,56259260,4875,4875,4875,4875,11
20240111,142700,56205635,4850,4850,4850,4850,0
20240111,142600,56205635,4850,4850,4850,4850,0
20240111,142500,56205635,4850,4850,4850,4850,0
20240111,142400,56205635,4850,4850,4850,4850,0
20240111,142300,56205635,4850,4850,4850,4850,1
20240111,142200,56200785,4875,4875,4875,4875,0
20240111,142100,56200785,4875,4875,4875,4875,0
20240111,142000,56200785,4875,4875,4875,4875,0
20240111,141900,56200785,4875,4875,4875,4875,1
20240111,141800,56195910,4875,4875,4875,4875,0
20240111,141700,56195910,4875,4875,4875,4875,0
20240111,141600,56195910,4875,4870,4875,4870,903
20240111,141500,51795800,4850,4850,4850,4850,10
20240111,141400,51747300,4870,4870,4870,4870,1
20240111,141300,51742430,4870,4870,4870,4870,0
20240111,141200,51742430,4870,4870,4870,4870,0
20240111,141100,51742430,4870,4870,4870,4870,0
20240111,141000,51742430,4870,4870,4870,4870,21
20240111,140900,51640160,4870,4870,4870,4870,0
20240111,140800,51640160,4870,4870,4870,4870,1
20240111,140700,51635290,4870,4870,4870,4870,0
20240111,140600,51635290,4870,4870,4870,4870,0
20240111,140500,51635290,4870,4870,4870,4870,5
20240111,140400,51610940,4850,4850,4850,4850,0
20240111,140300,51610940,4850,4850,4850,4850,0
20240111,140200,51610940,4850,4850,4850,4850,0
20240111,140100,51610940,4850,4850,4850,4850,0
20240111,140000,51610940,4850,4850,4850,4850,0
20240111,135900,51610940,4850,4850,4850,4850,0
20240111,135800,51610940,4850,4850,4850,4850,20
20240111,135700,51513940,4845,4845,4845,4845,0
20240111,135600,51513940,4845,4845,4845,4845,1
20240111,135500,51509095,4850,4850,4850,4850,0
20240111,135400,51509095,4850,4850,4850,4850,0
20240111,135300,51509095,4850,4850,4850,4850,0
20240111,135200,51509095,4850,4850,4850,4850,0
20240111,135100,51509095,4850,4850,4850,4850,0
20240111,135000,51509095,4850,4850,4850,4850,0
20240111,134900,51509095,4850,4850,4850,4850,0
20240111,134800,51509095,4850,4850,4850,4850,0
20240111,134700,51509095,4850,4850,4850,4850,5
20240111,134600,51484845,4850,4850,4850,4850,0
20240111,134500,51484845,4850,4850,4850,4850,0
20240111,134400,51484845,4850,4850,4850,4850,14
20240111,134300,51416945,4870,4870,4870,4870,0
20240111,134200,51416945,4870,4870,4870,4870,0
20240111,134100,51416945,4870,4870,4870,4870,0
20240111,134000,51416945,4870,4870,4870,4870,0
20240111,133900,51416945,4870,4870,4870,4870,0
20240111,133800,51416945,4870,4870,4870,4870,0
20240111,133700,51416945,4870,4870,4870,4870,0
20240111,133600,51416945,4870,4870,4870,4870,0
20240111,133500,51416945,4870,4870,4870,4870,0
20240111,133400,51416945,4870,4870,4870,4870,0
20240111,133300,51416945,4870,4870,4870,4870,0
20240111,133200,51416945,4870,4870,4870,4870,0
20240111,133100,51416945,4870,4870,4870,4870,0
20240111,133000,51416945,4870,4870,4870,4870,0
20240111,132900,51416945,4870,4870,4870,4870,68
20240111,132800,51085785,4870,4870,4870,4870,0
20240111,132700,51085785,4870,4870,4870,4870,0
20240111,132600,51085785,4870,4870,4870,4870,0
20240111,132500,51085785,4870,4870,4870,4870,0
20240111,132400,51085785,4870,4870,4870,4870,0
20240111,132300,51085785,4870,4870,4870,4870,0
20240111,132200,51085785,4870,4870,4870,4870,1
20240111,132100,51080915,4855,4855,4855,4855,0
20240111,132000,51080915,4855,4855,4855,4855,45
20240111,131900,50862440,4850,4850,4850,4850,0
20240111,131800,50862440,4850,4850,4850,4850,0
20240111,131700,50862440,4850,4850,4850,4850,0
20240111,131600,50862440,4850,4850,4850,4850,0
20240111,131500,50862440,4850,4850,4850,4850,0
20240111,131400,50862440,4850,4850,4850,4850,6
20240111,131300,50833340,4850,4850,4850,4850,0
20240111,131200,50833340,4850,4850,4850,4850,50
20240111,131100,50590840,4850,4850,4850,4850,1
20240111,131000,50585990,4850,4850,4850,4850,0
20240111,130900,50585990,4850,4850,4850,4850,0
20240111,130800,50585990,4850,4850,4850,4850,0
20240111,130700,50585990,4850,4850,4850,4850,0
20240111,130600,50585990,4850,4850,4850,4850,0
20240111,130500,50585990,4850,4850,4850,4850,0
20240111,130400,50585990,4850,4850,4850,4850,0
20240111,130300,50585990,4850,4850,4850,4850,0
20240111,130200,50585990,4850,4850,4850,4850,0
20240111,130100,50585990,4850,4850,4850,4850,0
20240111,130000,50585990,4850,4850,4850,4850,0
20240111,125900,50585990,4850,4850,4850,4850,0
20240111,125800,50585990,4850,4850,4850,4850,0
20240111,125700,50585990,4850,4850,4850,4850,0
20240111,125600,50585990,4850,4850,4850,4850,0
20240111,125500,50585990,4850,4850,4850,4850,0
20240111,125400,50585990,4850,4850,4850,4850,0
20240111,125300,50585990,4850,4850,4850,4850,1
20240111,125200,50581140,4835,4835,4835,4835,0
20240111,125100,50581140,4835,4835,4835,4835,0
20240111,125000,50581140,4835,4835,4835,4835,0
20240111,124900,50581140,4835,4840,4840,4835,191
20240111,124800,49657405,4855,4855,4855,4855,0
20240111,124700,49657405,4855,4855,4855,4855,0
20240111,124600,49657405,4855,4855,4855,4855,0
20240111,124500,49657405,4855,4855,4855,4855,11
20240111,124400,49604000,4830,4830,4830,4830,0
20240111,124300,49604000,4830,4830,4830,4830,0
20240111,124200,49604000,4830,4830,4830,4830,0
20240111,124100,49604000,4830,4830,4830,4830,60
20240111,124000,49314200,4855,4835,4855,4835,701
20240111,123900,45924845,4875,4875,4875,4875,0
20240111,123800,45924845,4875,4875,4875,4875,0
20240111,123700,45924845,4875,4875,4875,4875,0
20240111,123600,45924845,4875,4875,4875,4875,1
20240111,123500,45919970,4835,4835,4835,4835,2
20240111,123400,45910300,4875,4875,4875,4875,5
20240111,123300,45885925,4835,4835,4835,4835,26
20240111,123200,45760215,4875,4875,4875,4875,0
20240111,123100,45760215,4875,4875,4875,4875,0
20240111,123000,45760215,4875,4875,4875,4875,0
20240111,122900,45760215,4875,4875,4875,4875,0
20240111,122800,45760215,4875,4875,4875,4875,0
20240111,122700,45760215,4875,4875,4875,4875,1
20240111,122600,45755340,4840,4840,4840,4840,0
20240111,122500,45755340,4840,4840,4840,4840,0
20240111,122400,45755340,4840,4850,4850,4840,25
20240111,122300,45634190,4850,4850,4850,4850,10
20240111,122200,45585690,4850,4850,4850,4850,0
20240111,122100,45585690,4850,4850,4850,4850,0
20240111,122000,45585690,4850,4850,4850,4850,0
20240111,121900,45585690,4850,4850,4850,4850,0
20240111,121800,45585690,4850,4850,4850,4850,0
20240111,121700,45585690,4850,4850,4850,4850,0
20240111,121600,45585690,4850,4850,4850,4850,0
20240111,121500,45585690,4850,4850,4850,4850,0
20240111,121400,45585690,4850,4850,4850,4850,117
20240111,121300,45018240,4855,4855,4855,4855,0
20240111,121200,45018240,4855,4855,4855,4855,77
20240111,121100,44644405,4855,4855,4855,4855,0
20240111,121000,44644405,4855,4855,4855,4855,0
20240111,120900,44644405,4855,4855,4855,4855,0
20240111,120800,44644405,4855,4855,4855,4855,0
20240111,120700,44644405,4855,4855,4855,4855,0
20240111,120600,44644405,4855,4855,4855,4855,0
20240111,120500,44644405,4855,4855,4855,4855,0
20240111,120400,44644405,4855,4855,4855,4855,1
20240111,120300,44639550,4830,4830,4830,4830,0
20240111,120200,44639550,4830,4830,4830,4830,0
20240111,120100,44639550,4830,4830,4830,4830,0
20240111,120000,44639550,4830,4830,4830,4830,0
20240111,115900,44639550,4830,4830,4830,4830,0
20240111,115800,44639550,4830,4830,4835,4830,2120
20240111,115700,34399850,4835,4835,4855,4835,152
20240111,115600,33664890,4835,4835,4835,4835,128
20240111,115500,33046010,4870,4870,4870,4870,0
20240111,115400,33046010,4870,4845,4870,4845,46
20240111,115300,32823015,4845,4845,4845,4845,62
20240111,115200,32522625,4845,4845,4845,4845,0
20240111,115100,32522625,4845,4845,4845,4845,2
20240111,115000,32512935,4830,4830,4830,4830,0
20240111,114900,32512935,4830,4830,4830,4830,14
20240111,114800,32445315,4830,4830,4830,4830,111
20240111,114700,31909185,4825,4825,4825,4825,0
20240111,114600,31909185,4825,4825,4825,4825,0
20240111,114500,31909185,4825,4825,4825,4825,0
20240111,114400,31909185,4825,4825,4825,4825,0
20240111,114300,31909185,4825,4830,4830,4825,845
20240111,114200,27830460,4835,4835,4835,4835,501
20240111,114100,25408125,4840,4835,4840,4835,68
20240111,114000,25079105,4835,4835,4835,4835,145
20240111,113900,24378030,4835,4835,4835,4835,20
20240111,113800,24281330,4835,4835,4835,4835,35
20240111,113700,24112105,4875,4875,4875,4875,0
20240111,113600,24112105,4875,4875,4875,4875,0
20240111,113500,24112105,4875,4875,4875,4875,0
20240111,113400,24112105,4875,4875,4875,4875,0
20240111,113300,24112105,4875,4875,4875,4875,16
20240111,113200,24034105,4875,4875,4875,4875,0
20240111,113100,24034105,4875,4875,4875,4875,1
20240111,113000,24029230,4835,4835,4835,4835,1
20240111,112900,24024395,4835,4835,4835,4835,229
20240111,112800,22917180,4840,4840,4840,4840,40
20240111,112700,22723580,4835,4835,4835,4835,450
20240111,112600,20547830,4840,4840,4840,4840,71
20240111,112500,20204190,4835,4840,4840,4835,33
20240111,112400,20044535,4835,4860,4860,4835,20
20240111,112300,19947750,4865,4865,4865,4865,0
20240111,112200,19947750,4865,4865,4865,4865,1
20240111,112100,19942885,4845,4845,4845,4845,0
20240111,112000,19942885,4845,4845,4845,4845,0
20240111,111900,19942885,4845,4845,4845,4845,0
20240111,111800,19942885,4845,4845,4845,4845,0
20240111,111700,19942885,4845,4845,4845,4845,0
20240111,111600,19942885,4845,4855,4855,4845,29
20240111,111500,19802170,4875,4875,4875,4875,0
20240111,111400,19802170,4875,4875,4875,4875,0
20240111,111300,19802170,4875,4875,4875,4875,0
20240111,111200,19802170,4875,4875,4875,4875,200
20240111,111100,18827170,4870,4870,4870,4870,0
20240111,111000,18827170,4870,4870,4870,4870,200
20240111,110900,17853170,4880,4880,4880,4880,0
20240111,110800,17853170,4880,4880,4880,4880,0
20240111,110700,17853170,4880,4880,4880,4880,0
20240111,110600,17853170,4880,4880,4880,4880,1
20240111,110500,17848290,4860,4860,4860,4860,0
20240111,110400,17848290,4860,4860,4860,4860,21
20240111,110300,17746230,4880,4880,4880,4880,0
20240111,110200,17746230,4880,4880,4880,4880,0
20240111,110100,17746230,4880,4880,4880,4880,6
20240111,110000,17716950,4880,4880,4880,4880,0
20240111,105900,17716950,4880,4880,4880,4880,5
20240111,105800,17692550,4880,4880,4880,4880,0
20240111,105700,17692550,4880,4880,4880,4880,0
20240111,105600,17692550,4880,4880,4880,4880,0
20240111,105500,17692550,4880,4880,4880,4880,0
20240111,105400,17692550,4880,4880,4880,4880,0
20240111,105300,17692550,4880,4880,4880,4880,1
20240111,105200,17687670,4830,4830,4830,4830,0
20240111,105100,17687670,4830,4860,4860,4830,888
20240111,105000,13387120,4895,4895,4895,4895,0
20240111,104900,13387120,4895,4895,4895,4895,0
20240111,104800,13387120,4895,4895,4895,4895,0
20240111,104700,13387120,4895,4895,4895,4895,0
20240111,104600,13387120,4895,4895,4895,4895,1
20240111,104500,13382225,4895,4895,4895,4895,1
20240111,104400,13377330,4855,4865,4865,4855,465
20240111,104300,11118810,4900,4900,4900,4900,0
20240111,104200,11118810,4900,4900,4900,4900,0
20240111,104100,11118810,4900,4900,4900,4900,0
20240111,104000,11118810,4900,4875,4900,4860,205
20240111,103900,10122415,4910,4910,4910,4910,0
20240111,103800,10122415,4910,4910,4910,4910,0
20240111,103700,10122415,4910,4910,4910,4910,0
20240111,103600,10122415,4910,4910,4910,4910,0
20240111,103500,10122415,4910,4910,4910,4910,0
20240111,103400,10122415,4910,4910,4910,4910,0
20240111,103300,10122415,4910,4910,4910,4910,0
20240111,103200,10122415,4910,4910,4910,4910,0
20240111,103100,10122415,4910,4910,4910,4910,100
20240111,103000,9631415,4915,4915,4915,4915,0
20240111,102900,9631415,4915,4915,4915,4915,0
20240111,102800,9631415,4915,4915,4915,4915,0
20240111,102700,9631415,4915,4910,4915,4910,35
20240111,102600,9459555,4910,4910,4910,4910,2
20240111,102500,9449735,4915,4915,4915,4915,0
20240111,102400,9449735,4915,4915,4915,4915,0
20240111,102300,9449735,4915,4915,4915,4915,0
20240111,102200,9449735,4915,4900,4920,4900,32
20240111,102100,9292715,4900,4900,4900,4900,31
20240111,102000,9140815,4900,4895,4900,4895,564
20240111,101900,6377535,4895,4895,4895,4895,0
20240111,101800,6377535,4895,4895,4895,4895,0
20240111,101700,6377535,4895,4895,4895,4895,0
20240111,101600,6377535,4895,4895,4895,4895,2
20240111,101500,6367745,4905,4905,4905,4905,0
20240111,101400,6367745,4905,4905,4905,4905,0
20240111,101300,6367745,4905,4905,4905,4905,5
20240111,101200,6343220,4900,4900,4900,4900,0
20240111,101100,6343220,4900,4875,4900,4875,47
20240111,101000,6113925,4875,4875,4875,4875,0
20240111,100900,6113925,4875,4875,4875,4875,0
20240111,100800,6113925,4875,4875,4875,4875,0
20240111,100700,6113925,4875,4875,4875,4875,0
20240111,100600,6113925,4875,4875,4875,4875,0
20240111,100500,6113925,4875,4875,4875,4875,0
20240111,100400,6113925,4875,4875,4875,4875,0
20240111,100300,6113925,4875,4875,4875,4875,0
20240111,100200,6113925,4875,4875,4875,4875,0
20240111,100100,6113925,4875,4875,4875,4875,0
20240111,100000,6113925,4875,4875,4875,4875,1
20240111,095900,6109050,4875,4875,4875,4875,9
20240111,095800,6065175,4880,4855,4880,4855,31
20240111,095700,5914625,4860,4860,4860,4860,10
20240111,095600,5866025,4865,4865,4865,4865,1
20240111,095500,5861160,4870,4870,4870,4870,1
20240111,095400,5856290,4875,4875,4875,4875,0
20240111,095300,5856290,4875,4875,4875,4875,0
20240111,095200,5856290,4875,4875,4875,4875,1
20240111,095100,5851415,4875,4890,4890,4870,6
20240111,095000,5822135,4895,4895,4895,4895,0
20240111,094900,5822135,4895,4895,4895,4895,0
20240111,094800,5822135,4895,4895,4895,4895,0
20240111,094700,5822135,4895,4895,4895,4895,0
20240111,094600,5822135,4895,4860,4895,4860,29
20240111,094500,5681125,4855,4855,4855,4855,0
20240111,094400,5681125,4855,4855,4855,4855,0
20240111,094300,5681125,4855,4855,4855,4855,0
20240111,094200,5681125,4855,4855,4855,4855,115
20240111,094100,5122800,4855,4855,4855,4855,0
20240111,094000,5122800,4855,4855,4855,4855,0
20240111,093900,5122800,4855,4900,4900,4855,188
20240111,093800,4209035,4900,4900,4900,4900,0
20240111,093700,4209035,4900,4900,4900,4900,3
20240111,093600,4194335,4900,4900,4905,4900,5
20240111,093500,4169830,4870,4870,4870,4870,0
20240111,093400,4169830,4870,4890,4890,4870,401
20240111,093300,2213870,4890,4890,4890,4890,103
20240111,093200,1710200,4860,4860,4860,4860,0
20240111,093100,1710200,4860,4860,4860,4860,0
20240111,093000,1710200,4860,4860,4860,4860,0
20240111,092900,1710200,4860,4860,4860,4860,0
20240111,092800,1710200,4860,4860,4860,4860,0
20240111,092700,1710200,4860,4860,4860,4860,0
20240111,092600,1710200,4860,4860,4860,4860,0
20240111,092500,1710200,4860,4860,4860,4860,10
20240111,092400,1661600,4870,4870,4870,4870,0
20240111,092300,1661600,4870,4865,4870,4865,170
20240111,092200,833845,4870,4870,4870,4870,10
20240111,092100,785145,4865,4865,4865,4865,6
20240111,092000,755955,4870,4870,4870,4870,10
20240111,091900,707255,4870,4870,4870,4870,0
20240111,091800,707255,4870,4870,4870,4870,0
20240111,091700,707255,4870,4870,4870,4870,102
20240111,091600,210515,4875,4910,4910,4875,10
20240111,091500,161695,4910,4910,4910,4910,0
20240111,091400,161695,4910,4910,4910,4910,0
20240111,091300,161695,4910,4910,4910,4910,1
20240111,091200,156785,4860,4860,4860,4860,0
20240111,091100,156785,4860,4860,4860,4860,0
20240111,091000,156785,4860,4860,4860,4860,0
20240111,090900,156785,4860,4860,4860,4860,0
20240111,090800,156785,4860,4860,4860,4860,0
20240111,090700,156785,4860,4875,4875,4860,8
20240111,090600,117840,4910,4910,4910,4910,0
20240111,090500,117840,4910,4910,4910,4910,20
20240111,090400,19640,4910,4910,4910,4910,0
20240111,090300,19640,4910,4910,4910,4910,0
20240111,090200,19640,4910,4910,4910,4910,0
20240111,090100,19640,4910,4910,4910,4910,0
20240111,090000,19640,4910,4910,4910,4910,4