KissMeData/080720/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,195500,57019595,5040,5040,5040,5040,112
20240112,195400,57019595,5040,5040,5040,5040,0
20240112,195300,57019595,5040,5040,5040,5040,0
20240112,195200,57019595,5040,5040,5040,5040,0
20240112,195100,57019595,5040,5040,5040,5040,0
20240112,195000,57019595,5040,5040,5040,5040,0
20240112,194900,57019595,5040,5040,5040,5040,0
20240112,194800,57019595,5040,5040,5040,5040,0
20240112,194700,57019595,5040,5040,5040,5040,0
20240112,194600,57019595,5040,5040,5040,5040,0
20240112,194500,57019595,5040,5040,5040,5040,0
20240112,194400,57019595,5040,5040,5040,5040,0
20240112,194300,57019595,5040,5040,5040,5040,0
20240112,194200,57019595,5040,5040,5040,5040,0
20240112,194100,57019595,5040,5040,5040,5040,0
20240112,194000,57019595,5040,5040,5040,5040,0
20240112,193900,57019595,5040,5040,5040,5040,0
20240112,193800,57019595,5040,5040,5040,5040,0
20240112,193700,57019595,5040,5040,5040,5040,0
20240112,193600,57019595,5040,5040,5040,5040,0
20240112,193500,57019595,5040,5040,5040,5040,0
20240112,193400,57019595,5040,5040,5040,5040,0
20240112,193300,57019595,5040,5040,5040,5040,0
20240112,193200,57019595,5040,5040,5040,5040,0
20240112,193100,57019595,5040,5040,5040,5040,0
20240112,193000,57019595,5040,5040,5040,5040,0
20240112,192900,57019595,5040,5040,5040,5040,0
20240112,192800,57019595,5040,5040,5040,5040,0
20240112,192700,57019595,5040,5040,5040,5040,0
20240112,192600,57019595,5040,5040,5040,5040,0
20240112,192500,57019595,5040,5040,5040,5040,112
20240112,192400,57019595,5040,5040,5040,5040,0
20240112,192300,57019595,5040,5040,5040,5040,0
20240112,192200,57019595,5040,5040,5040,5040,0
20240112,192100,57019595,5040,5040,5040,5040,0
20240112,192000,57019595,5040,5040,5040,5040,0
20240112,191900,57019595,5040,5040,5040,5040,0
20240112,191800,57019595,5040,5040,5040,5040,0
20240112,191700,57019595,5040,5040,5040,5040,0
20240112,191600,57019595,5040,5040,5040,5040,0
20240112,191500,57019595,5040,5040,5040,5040,0
20240112,191400,57019595,5040,5040,5040,5040,0
20240112,191300,57019595,5040,5040,5040,5040,0
20240112,191200,57019595,5040,5040,5040,5040,0
20240112,191100,57019595,5040,5040,5040,5040,0
20240112,191000,57019595,5040,5040,5040,5040,0
20240112,190900,57019595,5040,5040,5040,5040,0
20240112,190800,57019595,5040,5040,5040,5040,0
20240112,190700,57019595,5040,5040,5040,5040,0
20240112,190600,57019595,5040,5040,5040,5040,0
20240112,190500,57019595,5040,5040,5040,5040,0
20240112,190400,57019595,5040,5040,5040,5040,0
20240112,190300,57019595,5040,5040,5040,5040,0
20240112,190200,57019595,5040,5040,5040,5040,0
20240112,190100,57019595,5040,5040,5040,5040,0
20240112,190000,57019595,5040,5040,5040,5040,0
20240112,185900,57019595,5040,5040,5040,5040,0
20240112,185800,57019595,5040,5040,5040,5040,0
20240112,185700,57019595,5040,5040,5040,5040,0
20240112,185600,57019595,5040,5040,5040,5040,0
20240112,185500,57019595,5040,5040,5040,5040,112
20240112,185400,57019595,5040,5040,5040,5040,0
20240112,185300,57019595,5040,5040,5040,5040,0
20240112,185200,57019595,5040,5040,5040,5040,0
20240112,185100,57019595,5040,5040,5040,5040,0
20240112,185000,57019595,5040,5040,5040,5040,0
20240112,184900,57019595,5040,5040,5040,5040,0
20240112,184800,57019595,5040,5040,5040,5040,0
20240112,184700,57019595,5040,5040,5040,5040,0
20240112,184600,57019595,5040,5040,5040,5040,0
20240112,184500,57019595,5040,5040,5040,5040,0
20240112,184400,57019595,5040,5040,5040,5040,0
20240112,184300,57019595,5040,5040,5040,5040,0
20240112,184200,57019595,5040,5040,5040,5040,0
20240112,184100,57019595,5040,5040,5040,5040,0
20240112,184000,57019595,5040,5040,5040,5040,0
20240112,183900,57019595,5040,5040,5040,5040,0
20240112,183800,57019595,5040,5040,5040,5040,0
20240112,183700,57019595,5040,5040,5040,5040,0
20240112,183600,57019595,5040,5040,5040,5040,0
20240112,183500,57019595,5040,5040,5040,5040,0
20240112,183400,57019595,5040,5040,5040,5040,0
20240112,183300,57019595,5040,5040,5040,5040,0
20240112,183200,57019595,5040,5040,5040,5040,0
20240112,183100,57019595,5040,5040,5040,5040,0
20240112,183000,57019595,5040,5040,5040,5040,0
20240112,182900,57019595,5040,5040,5040,5040,0
20240112,182800,57019595,5040,5040,5040,5040,0
20240112,182700,57019595,5040,5040,5040,5040,0
20240112,182600,57019595,5040,5040,5040,5040,0
20240112,182500,57019595,5040,5040,5040,5040,112
20240112,182400,57019595,5040,5040,5040,5040,0
20240112,182300,57019595,5040,5040,5040,5040,0
20240112,182200,57019595,5040,5040,5040,5040,0
20240112,182100,57019595,5040,5040,5040,5040,0
20240112,182000,57019595,5040,5040,5040,5040,0
20240112,181900,57019595,5040,5040,5040,5040,0
20240112,181800,57019595,5040,5040,5040,5040,0
20240112,181700,57019595,5040,5040,5040,5040,0
20240112,181600,57019595,5040,5040,5040,5040,0
20240112,181500,57019595,5040,5040,5040,5040,0
20240112,181400,57019595,5040,5040,5040,5040,0
20240112,181300,57019595,5040,5040,5040,5040,0
20240112,181200,57019595,5040,5040,5040,5040,0
20240112,181100,57019595,5040,5040,5040,5040,0
20240112,181000,57019595,5040,5040,5040,5040,0
20240112,180900,57019595,5040,5040,5040,5040,0
20240112,180800,57019595,5040,5040,5040,5040,0
20240112,180700,57019595,5040,5040,5040,5040,0
20240112,180600,57019595,5040,5040,5040,5040,0
20240112,180500,57019595,5040,5040,5040,5040,0
20240112,180400,57019595,5040,5040,5040,5040,0
20240112,180300,57019595,5040,5040,5040,5040,0
20240112,180200,57019595,5040,5040,5040,5040,0
20240112,180100,57019595,5040,5040,5040,5040,0
20240112,180000,57019595,5040,5040,5040,5040,0
20240112,175900,57019595,5040,5040,5040,5040,0
20240112,175800,57019595,5040,5040,5040,5040,0
20240112,175700,57019595,5040,5040,5040,5040,0
20240112,175600,57019595,5040,5040,5040,5040,0
20240112,175500,57019595,5040,5040,5040,5040,112
20240112,175400,57019595,5040,5040,5040,5040,0
20240112,175300,57019595,5040,5040,5040,5040,0
20240112,175200,57019595,5040,5040,5040,5040,0
20240112,175100,57019595,5040,5040,5040,5040,0
20240112,175000,57019595,5040,5040,5040,5040,0
20240112,174900,57019595,5040,5040,5040,5040,0
20240112,174800,57019595,5040,5040,5040,5040,0
20240112,174700,57019595,5040,5040,5040,5040,0
20240112,174600,57019595,5040,5040,5040,5040,0
20240112,174500,57019595,5040,5040,5040,5040,0
20240112,174400,57019595,5040,5040,5040,5040,0
20240112,174300,57019595,5040,5040,5040,5040,0
20240112,174200,57019595,5040,5040,5040,5040,0
20240112,174100,57019595,5040,5040,5040,5040,0
20240112,174000,57019595,5040,5040,5040,5040,0
20240112,173900,57019595,5040,5040,5040,5040,0
20240112,173800,57019595,5040,5040,5040,5040,0
20240112,173700,57019595,5040,5040,5040,5040,0
20240112,173600,57019595,5040,5040,5040,5040,0
20240112,173500,57019595,5040,5040,5040,5040,0
20240112,173400,57019595,5040,5040,5040,5040,0
20240112,173300,57019595,5040,5040,5040,5040,0
20240112,173200,57019595,5040,5040,5040,5040,0
20240112,173100,57019595,5040,5040,5040,5040,0
20240112,173000,57019595,5040,5040,5040,5040,0
20240112,172900,57019595,5040,5040,5040,5040,0
20240112,172800,57019595,5040,5040,5040,5040,0
20240112,172700,57019595,5040,5040,5040,5040,0
20240112,172600,57019595,5040,5040,5040,5040,0
20240112,172500,57019595,5040,5040,5040,5040,112
20240112,172400,57019595,5040,5040,5040,5040,0
20240112,172300,57019595,5040,5040,5040,5040,0
20240112,172200,57019595,5040,5040,5040,5040,0
20240112,172100,57019595,5040,5040,5040,5040,0
20240112,172000,57019595,5040,5040,5040,5040,0
20240112,171900,57019595,5040,5040,5040,5040,0
20240112,171800,57019595,5040,5040,5040,5040,0
20240112,171700,57019595,5040,5040,5040,5040,0
20240112,171600,57019595,5040,5040,5040,5040,0
20240112,171500,57019595,5040,5040,5040,5040,0
20240112,171400,57019595,5040,5040,5040,5040,0
20240112,171300,57019595,5040,5040,5040,5040,0
20240112,171200,57019595,5040,5040,5040,5040,0
20240112,171100,57019595,5040,5040,5040,5040,0
20240112,171000,57019595,5040,5040,5040,5040,0
20240112,170900,57019595,5040,5040,5040,5040,0
20240112,170800,57019595,5040,5040,5040,5040,0
20240112,170700,57019595,5040,5040,5040,5040,0
20240112,170600,57019595,5040,5040,5040,5040,0
20240112,170500,57019595,5040,5040,5040,5040,0
20240112,170400,57019595,5040,5040,5040,5040,0
20240112,170300,57019595,5040,5040,5040,5040,0
20240112,170200,57019595,5040,5040,5040,5040,0
20240112,170100,57019595,5040,5040,5040,5040,0
20240112,170000,57019595,5040,5040,5040,5040,0
20240112,165900,57019595,5040,5040,5040,5040,0
20240112,165800,57019595,5040,5040,5040,5040,0
20240112,165700,57019595,5040,5040,5040,5040,0
20240112,165600,57019595,5040,5040,5040,5040,0
20240112,165500,57019595,5040,5040,5040,5040,112
20240112,165400,57019595,5040,5040,5040,5040,0
20240112,165300,57019595,5040,5040,5040,5040,0
20240112,165200,57019595,5040,5040,5040,5040,0
20240112,165100,57019595,5040,5040,5040,5040,0
20240112,165000,57019595,5040,5040,5040,5040,0
20240112,164900,57019595,5040,5040,5040,5040,0
20240112,164800,57019595,5040,5040,5040,5040,0
20240112,164700,57019595,5040,5040,5040,5040,0
20240112,164600,57019595,5040,5040,5040,5040,0
20240112,164500,57019595,5040,5040,5040,5040,0
20240112,164400,57019595,5040,5040,5040,5040,0
20240112,164300,57019595,5040,5040,5040,5040,0
20240112,164200,57019595,5040,5040,5040,5040,0
20240112,164100,57019595,5040,5040,5040,5040,0
20240112,164000,57019595,5040,5040,5040,5040,0
20240112,163900,57019595,5040,5040,5040,5040,0
20240112,163800,57019595,5040,5040,5040,5040,0
20240112,163700,57019595,5040,5040,5040,5040,0
20240112,163600,57019595,5040,5040,5040,5040,0
20240112,163500,57019595,5040,5040,5040,5040,0
20240112,163400,57019595,5040,5040,5040,5040,0
20240112,163300,57019595,5040,5040,5040,5040,0
20240112,163200,57019595,5040,5040,5040,5040,0
20240112,163100,57019595,5040,5040,5040,5040,0
20240112,163000,57019595,5040,5040,5040,5040,0
20240112,162900,57019595,5040,5040,5040,5040,0
20240112,162800,57019595,5040,5040,5040,5040,0
20240112,162700,57019595,5040,5040,5040,5040,0
20240112,162600,57019595,5040,5040,5040,5040,0
20240112,162500,57019595,5040,5040,5040,5040,112
20240112,162400,57019595,5040,5040,5040,5040,0
20240112,162300,57019595,5040,5040,5040,5040,0
20240112,162200,57019595,5040,5040,5040,5040,0
20240112,162100,57019595,5040,5040,5040,5040,0
20240112,162000,57019595,5040,5040,5040,5040,0
20240112,161900,57019595,5040,5040,5040,5040,0
20240112,161800,57019595,5040,5040,5040,5040,0
20240112,161700,57019595,5040,5040,5040,5040,0
20240112,161600,57019595,5040,5040,5040,5040,0
20240112,161500,57019595,5040,5040,5040,5040,0
20240112,161400,57019595,5040,5040,5040,5040,0
20240112,161300,57019595,5040,5040,5040,5040,0
20240112,161200,57019595,5040,5040,5040,5040,0
20240112,161100,57019595,5040,5040,5040,5040,0
20240112,161000,57019595,5040,5040,5040,5040,0
20240112,160900,57019595,5040,5040,5040,5040,0
20240112,160800,57019595,5040,5040,5040,5040,0
20240112,160700,57019595,5040,5040,5040,5040,0
20240112,160600,57019595,5040,5040,5040,5040,0
20240112,160500,57019595,5040,5040,5040,5040,0
20240112,160400,57019595,5040,5040,5040,5040,0
20240112,160300,57019595,5040,5040,5040,5040,0
20240112,160200,57019595,5040,5040,5040,5040,0
20240112,160100,57019595,5040,5040,5040,5040,0
20240112,160000,57019595,5040,5040,5040,5040,0
20240112,155900,57019595,5040,5040,5040,5040,0
20240112,155800,57019595,5040,5040,5040,5040,0
20240112,155700,57019595,5040,5040,5040,5040,0
20240112,155600,57019595,5040,5040,5040,5040,0
20240112,155500,57019595,5040,5040,5040,5040,112
20240112,155400,57019595,5040,5040,5040,5040,0
20240112,155300,57019595,5040,5040,5040,5040,0
20240112,155200,57019595,5040,5040,5040,5040,0
20240112,155100,57019595,5040,5040,5040,5040,0
20240112,155000,57019595,5040,5040,5040,5040,0
20240112,154900,57019595,5040,5040,5040,5040,0
20240112,154800,57019595,5040,5040,5040,5040,0
20240112,154700,57019595,5040,5040,5040,5040,0
20240112,154600,57019595,5040,5040,5040,5040,0
20240112,154500,57019595,5040,5040,5040,5040,0
20240112,154400,57019595,5040,5040,5040,5040,0
20240112,154300,57019595,5040,5040,5040,5040,0
20240112,154200,57019595,5040,5040,5040,5040,0
20240112,154100,57019595,5040,5040,5040,5040,0
20240112,154000,57019595,5040,5040,5040,5040,0
20240112,153900,57019595,5040,5040,5040,5040,0
20240112,153800,57019595,5040,5040,5040,5040,0
20240112,153700,57019595,5040,5040,5040,5040,0
20240112,153600,57019595,5040,5040,5040,5040,0
20240112,153500,57019595,5040,5040,5040,5040,0
20240112,153400,57019595,5040,5040,5040,5040,0
20240112,153300,57019595,5040,5040,5040,5040,0
20240112,153200,57019595,5040,5040,5040,5040,0
20240112,153100,57019595,5040,5040,5040,5040,0
20240112,153000,57019595,5040,5040,5040,5040,112
20240112,152900,56455115,5050,5050,5050,5050,0
20240112,152800,56455115,5050,5050,5050,5050,0
20240112,152700,56455115,5050,5050,5050,5050,0
20240112,152600,56455115,5050,5050,5050,5050,0
20240112,152500,56455115,5050,5050,5050,5050,0
20240112,152400,56455115,5050,5050,5050,5050,0
20240112,152300,56455115,5050,5050,5050,5050,0
20240112,152200,56455115,5050,5050,5050,5050,0
20240112,152100,56455115,5050,5050,5050,5050,0
20240112,152000,56455115,5050,5050,5050,5050,0
20240112,151900,56455115,5050,5000,5050,5000,440
20240112,151800,54250185,5000,5000,5000,5000,0
20240112,151700,54250185,5000,5000,5000,5000,0
20240112,151600,54250185,5000,5000,5000,5000,0
20240112,151500,54250185,5000,5000,5000,5000,0
20240112,151400,54250185,5000,5000,5000,5000,0
20240112,151300,54250185,5000,5000,5000,5000,66
20240112,151200,53920185,5000,5000,5000,5000,0
20240112,151100,53920185,5000,5000,5000,5000,0
20240112,151000,53920185,5000,5000,5000,5000,0
20240112,150900,53920185,5000,5000,5000,5000,1
20240112,150800,53915185,4995,4995,4995,4995,49
20240112,150700,53670430,4995,4995,4995,4995,1
20240112,150600,53665435,4995,4995,4995,4995,3000
20240112,150500,38680435,5000,5000,5000,5000,0
20240112,150400,38680435,5000,5000,5000,5000,1
20240112,150300,38675435,4995,4995,4995,4995,0
20240112,150200,38675435,4995,4995,4995,4995,0
20240112,150100,38675435,4995,4995,4995,4995,0
20240112,150000,38675435,4995,4995,4995,4995,0
20240112,145900,38675435,4995,4995,4995,4995,0
20240112,145800,38675435,4995,4995,4995,4995,67
20240112,145700,38340770,4945,4945,4945,4945,0
20240112,145600,38340770,4945,4945,4945,4945,0
20240112,145500,38340770,4945,4945,4945,4945,0
20240112,145400,38340770,4945,4960,4960,4945,1100
20240112,145300,32899435,4955,4955,4955,4955,0
20240112,145200,32899435,4955,4955,4955,4955,0
20240112,145100,32899435,4955,4955,4955,4955,0
20240112,145000,32899435,4955,4955,4955,4955,0
20240112,144900,32899435,4955,4955,4955,4955,0
20240112,144800,32899435,4955,4995,4995,4955,11
20240112,144700,32844530,4995,4995,4995,4995,1
20240112,144600,32839535,4975,4975,4975,4975,0
20240112,144500,32839535,4975,4975,4975,4975,25
20240112,144400,32715160,5000,5000,5000,5000,0
20240112,144300,32715160,5000,5000,5000,5000,0
20240112,144200,32715160,5000,5000,5000,5000,1
20240112,144100,32710160,4975,4975,4975,4975,0
20240112,144000,32710160,4975,4975,4975,4975,0
20240112,143900,32710160,4975,4975,4975,4975,0
20240112,143800,32710160,4975,4975,4975,4975,2
20240112,143700,32700210,5000,5000,5000,5000,5
20240112,143600,32675210,5000,5000,5000,5000,71
20240112,143500,32320210,5000,5000,5000,5000,0
20240112,143400,32320210,5000,4990,5000,4990,4
20240112,143300,32300240,4975,4975,4975,4975,0
20240112,143200,32300240,4975,4975,4975,4975,176
20240112,143100,31424640,4975,4975,4975,4975,0
20240112,143000,31424640,4975,4975,4975,4975,50
20240112,142900,31175890,4975,4975,4975,4975,0
20240112,142800,31175890,4975,4970,4975,4970,78
20240112,142700,30787890,4970,4965,4970,4965,22
20240112,142600,30678560,4960,4960,4960,4960,0
20240112,142500,30678560,4960,4960,4960,4960,0
20240112,142400,30678560,4960,4960,4960,4960,0
20240112,142300,30678560,4960,4960,4960,4960,50
20240112,142200,30430560,4960,4960,4960,4960,279
20240112,142100,29046720,4960,4960,4960,4960,0
20240112,142000,29046720,4960,4960,4960,4960,1
20240112,141900,29041760,4945,4945,4945,4945,0
20240112,141800,29041760,4945,4945,4945,4945,0
20240112,141700,29041760,4945,4945,4945,4945,0
20240112,141600,29041760,4945,4945,4945,4945,0
20240112,141500,29041760,4945,4950,4950,4945,211
20240112,141400,27997535,4955,4955,4955,4955,0
20240112,141300,27997535,4955,4955,4955,4955,0
20240112,141200,27997535,4955,4955,4955,4955,0
20240112,141100,27997535,4955,4955,4955,4955,0
20240112,141000,27997535,4955,4955,4955,4955,0
20240112,140900,27997535,4955,4955,4955,4955,2
20240112,140800,27987625,4960,4960,4960,4960,0
20240112,140700,27987625,4960,4960,4960,4960,0
20240112,140600,27987625,4960,4960,4960,4960,0
20240112,140500,27987625,4960,4960,4960,4960,0
20240112,140400,27987625,4960,4960,4960,4960,0
20240112,140300,27987625,4960,4960,4960,4960,1
20240112,140200,27982665,4950,4950,4950,4950,0
20240112,140100,27982665,4950,4950,4950,4950,0
20240112,140000,27982665,4950,4950,4950,4950,0
20240112,135900,27982665,4950,4950,4950,4950,0
20240112,135800,27982665,4950,4950,4950,4950,159
20240112,135700,27195615,4955,4955,4955,4955,50
20240112,135600,26947865,4960,4960,4960,4960,200
20240112,135500,25955865,4960,4960,4960,4960,0
20240112,135400,25955865,4960,4960,4960,4960,0
20240112,135300,25955865,4960,4960,4960,4960,0
20240112,135200,25955865,4960,4960,4960,4960,0
20240112,135100,25955865,4960,4960,4960,4960,0
20240112,135000,25955865,4960,4960,4960,4960,0
20240112,134900,25955865,4960,4960,4960,4960,0
20240112,134800,25955865,4960,4960,4960,4960,0
20240112,134700,25955865,4960,4960,4960,4960,0
20240112,134600,25955865,4960,4960,4960,4960,0
20240112,134500,25955865,4960,4960,4960,4960,0
20240112,134400,25955865,4960,4960,4960,4960,0
20240112,134300,25955865,4960,4960,4960,4960,0
20240112,134200,25955865,4960,4960,4960,4960,0
20240112,134100,25955865,4960,4960,4960,4960,0
20240112,134000,25955865,4960,4960,4960,4960,0
20240112,133900,25955865,4960,4960,4960,4960,0
20240112,133800,25955865,4960,4960,4960,4960,0
20240112,133700,25955865,4960,4960,4960,4960,0
20240112,133600,25955865,4960,4960,4960,4960,0
20240112,133500,25955865,4960,4960,4960,4960,0
20240112,133400,25955865,4960,4960,4960,4960,0
20240112,133300,25955865,4960,4960,4960,4960,0
20240112,133200,25955865,4960,4960,4960,4960,0
20240112,133100,25955865,4960,4960,4960,4960,108
20240112,133000,25420185,4960,4960,4960,4960,0
20240112,132900,25420185,4960,4960,4960,4960,0
20240112,132800,25420185,4960,4960,4960,4960,0
20240112,132700,25420185,4960,4960,4960,4960,0
20240112,132600,25420185,4960,4960,4960,4960,0
20240112,132500,25420185,4960,4960,4960,4960,88
20240112,132400,24983705,4960,4960,4960,4960,0
20240112,132300,24983705,4960,4960,4960,4960,0
20240112,132200,24983705,4960,4960,4960,4960,0
20240112,132100,24983705,4960,4960,4960,4960,0
20240112,132000,24983705,4960,4960,4960,4960,0
20240112,131900,24983705,4960,4960,4960,4960,0
20240112,131800,24983705,4960,4960,4960,4960,0
20240112,131700,24983705,4960,4960,4960,4960,0
20240112,131600,24983705,4960,4960,4960,4960,0
20240112,131500,24983705,4960,4960,4960,4960,0
20240112,131400,24983705,4960,4960,4960,4960,0
20240112,131300,24983705,4960,4960,4960,4960,2
20240112,131200,24973785,4945,4945,4945,4945,22
20240112,131100,24864995,4960,4960,4960,4960,0
20240112,131000,24864995,4960,4960,4960,4960,0
20240112,130900,24864995,4960,4960,4960,4960,0
20240112,130800,24864995,4960,4960,4960,4960,0
20240112,130700,24864995,4960,4960,4960,4960,0
20240112,130600,24864995,4960,4960,4960,4960,0
20240112,130500,24864995,4960,4960,4960,4960,0
20240112,130400,24864995,4960,4960,4960,4960,0
20240112,130300,24864995,4960,4960,4960,4960,0
20240112,130200,24864995,4960,4960,4960,4960,0
20240112,130100,24864995,4960,4960,4960,4960,0
20240112,130000,24864995,4960,4960,4960,4960,0
20240112,125900,24864995,4960,4960,4960,4960,0
20240112,125800,24864995,4960,4960,4960,4960,1
20240112,125700,24860035,4945,4945,4945,4945,407
20240112,125600,22847420,4960,4960,4960,4960,0
20240112,125500,22847420,4960,4960,4960,4960,0
20240112,125400,22847420,4960,4960,4960,4960,0
20240112,125300,22847420,4960,4960,4960,4960,0
20240112,125200,22847420,4960,4960,4960,4960,0
20240112,125100,22847420,4960,4950,4960,4945,681
20240112,125000,19479605,4960,4960,4960,4960,0
20240112,124900,19479605,4960,4960,4960,4960,0
20240112,124800,19479605,4960,4960,4960,4960,0
20240112,124700,19479605,4960,4960,4960,4960,0
20240112,124600,19479605,4960,4960,4960,4960,0
20240112,124500,19479605,4960,4960,4960,4960,201
20240112,124400,18482645,4960,4960,4960,4960,0
20240112,124300,18482645,4960,4960,4960,4960,0
20240112,124200,18482645,4960,4960,4960,4960,0
20240112,124100,18482645,4960,4960,4960,4960,0
20240112,124000,18482645,4960,4960,4960,4960,0
20240112,123900,18482645,4960,4960,4960,4960,0
20240112,123800,18482645,4960,4960,4960,4960,0
20240112,123700,18482645,4960,4960,4960,4960,0
20240112,123600,18482645,4960,4960,4960,4960,0
20240112,123500,18482645,4960,4960,4960,4960,0
20240112,123400,18482645,4960,4960,4960,4960,0
20240112,123300,18482645,4960,4960,4960,4960,0
20240112,123200,18482645,4960,4960,4960,4960,0
20240112,123100,18482645,4960,4960,4960,4960,0
20240112,123000,18482645,4960,4960,4960,4960,2
20240112,122900,18472725,4950,4950,4950,4950,0
20240112,122800,18472725,4950,4950,4950,4950,0
20240112,122700,18472725,4950,4955,4955,4950,330
20240112,122600,16838480,4955,4955,4955,4955,0
20240112,122500,16838480,4955,4955,4955,4955,0
20240112,122400,16838480,4955,4955,4955,4955,0
20240112,122300,16838480,4955,4955,4955,4955,11
20240112,122200,16783975,4955,4955,4955,4955,0
20240112,122100,16783975,4955,4955,4955,4955,0
20240112,122000,16783975,4955,4955,4955,4955,6
20240112,121900,16754245,4955,4955,4955,4955,0
20240112,121800,16754245,4955,4955,4955,4955,0
20240112,121700,16754245,4955,4955,4955,4955,0
20240112,121600,16754245,4955,4955,4955,4955,0
20240112,121500,16754245,4955,4955,4955,4955,0
20240112,121400,16754245,4955,4955,4955,4955,0
20240112,121300,16754245,4955,4955,4955,4955,0
20240112,121200,16754245,4955,4955,4955,4955,0
20240112,121100,16754245,4955,4955,4955,4955,0
20240112,121000,16754245,4955,4955,4955,4955,0
20240112,120900,16754245,4955,4955,4955,4955,0
20240112,120800,16754245,4955,4955,4955,4955,0
20240112,120700,16754245,4955,4955,4955,4955,0
20240112,120600,16754245,4955,4955,4955,4955,0
20240112,120500,16754245,4955,4955,4955,4955,0
20240112,120400,16754245,4955,4955,4955,4955,0
20240112,120300,16754245,4955,4955,4955,4955,0
20240112,120200,16754245,4955,4955,4955,4955,0
20240112,120100,16754245,4955,4955,4955,4955,2
20240112,120000,16744335,4950,4950,4950,4950,0
20240112,115900,16744335,4950,4950,4950,4950,0
20240112,115800,16744335,4950,4950,4950,4950,0
20240112,115700,16744335,4950,4950,4950,4950,0
20240112,115600,16744335,4950,4950,4950,4950,0
20240112,115500,16744335,4950,4950,4950,4950,0
20240112,115400,16744335,4950,4950,4950,4950,0
20240112,115300,16744335,4950,4950,4950,4950,0
20240112,115200,16744335,4950,4950,4950,4950,0
20240112,115100,16744335,4950,4950,4950,4950,0
20240112,115000,16744335,4950,4950,4950,4950,0
20240112,114900,16744335,4950,4950,4950,4950,0
20240112,114800,16744335,4950,4950,4950,4950,0
20240112,114700,16744335,4950,4950,4950,4950,0
20240112,114600,16744335,4950,4950,4950,4950,0
20240112,114500,16744335,4950,4950,4950,4950,0
20240112,114400,16744335,4950,4950,4950,4950,0
20240112,114300,16744335,4950,4950,4950,4950,0
20240112,114200,16744335,4950,4950,4950,4950,0
20240112,114100,16744335,4950,4950,4950,4950,0
20240112,114000,16744335,4950,4950,4950,4950,0
20240112,113900,16744335,4950,4950,4950,4950,0
20240112,113800,16744335,4950,4950,4950,4950,2
20240112,113700,16734435,4960,4960,4960,4960,0
20240112,113600,16734435,4960,4960,4960,4960,0
20240112,113500,16734435,4960,4960,4960,4960,1
20240112,113400,16729475,4945,4945,4945,4945,0
20240112,113300,16729475,4945,4945,4945,4945,0
20240112,113200,16729475,4945,4945,4945,4945,0
20240112,113100,16729475,4945,4945,4945,4945,0
20240112,113000,16729475,4945,4945,4945,4945,6
20240112,112900,16699805,4940,4940,4940,4940,0
20240112,112800,16699805,4940,4940,4940,4940,0
20240112,112700,16699805,4940,4940,4940,4940,0
20240112,112600,16699805,4940,4940,4940,4940,0
20240112,112500,16699805,4940,4940,4940,4940,0
20240112,112400,16699805,4940,4940,4940,4940,0
20240112,112300,16699805,4940,4940,4940,4940,0
20240112,112200,16699805,4940,4940,4940,4940,0
20240112,112100,16699805,4940,4940,4940,4940,0
20240112,112000,16699805,4940,4940,4940,4940,0
20240112,111900,16699805,4940,4940,4940,4940,0
20240112,111800,16699805,4940,4940,4940,4940,0
20240112,111700,16699805,4940,4945,4945,4940,1427
20240112,111600,9649415,4960,4960,4960,4960,21
20240112,111500,9545255,4950,4950,4950,4950,102
20240112,111400,9040355,4960,4960,4960,4960,0
20240112,111300,9040355,4960,4960,4960,4960,0
20240112,111200,9040355,4960,4960,4960,4960,1
20240112,111100,9035395,4955,4955,4955,4955,0
20240112,111000,9035395,4955,4955,4955,4955,0
20240112,110900,9035395,4955,4955,4955,4955,70
20240112,110800,8688545,4960,4960,4960,4960,0
20240112,110700,8688545,4960,4960,4960,4960,0
20240112,110600,8688545,4960,4960,4960,4960,0
20240112,110500,8688545,4960,4960,4960,4960,0
20240112,110400,8688545,4960,4960,4960,4960,0
20240112,110300,8688545,4960,4960,4960,4960,4
20240112,110200,8668705,4955,4955,4955,4955,0
20240112,110100,8668705,4955,4955,4955,4955,0
20240112,110000,8668705,4955,4955,4955,4955,24
20240112,105900,8549785,4955,4955,4955,4955,0
20240112,105800,8549785,4955,4955,4955,4955,0
20240112,105700,8549785,4955,4955,4955,4955,0
20240112,105600,8549785,4955,4955,4955,4955,0
20240112,105500,8549785,4955,4955,4955,4955,0
20240112,105400,8549785,4955,4955,4955,4955,0
20240112,105300,8549785,4955,4955,4955,4955,0
20240112,105200,8549785,4955,4955,4955,4955,12
20240112,105100,8490325,4960,4960,4960,4960,0
20240112,105000,8490325,4960,4960,4960,4960,0
20240112,104900,8490325,4960,4960,4960,4960,1
20240112,104800,8485365,4955,4955,4955,4955,0
20240112,104700,8485365,4955,4955,4955,4955,0
20240112,104600,8485365,4955,4955,4955,4955,0
20240112,104500,8485365,4955,4955,4955,4955,0
20240112,104400,8485365,4955,4955,4955,4955,0
20240112,104300,8485365,4955,4955,4955,4955,0
20240112,104200,8485365,4955,4955,4955,4955,0
20240112,104100,8485365,4955,4955,4955,4955,0
20240112,104000,8485365,4955,4955,4955,4955,12
20240112,103900,8425905,4960,4960,4960,4960,0
20240112,103800,8425905,4960,4960,4960,4960,0
20240112,103700,8425905,4960,4960,4960,4960,1
20240112,103600,8420945,4955,4955,4955,4955,0
20240112,103500,8420945,4955,4955,4955,4955,0
20240112,103400,8420945,4955,4955,4955,4955,0
20240112,103300,8420945,4955,4955,4955,4955,0
20240112,103200,8420945,4955,4955,4955,4955,0
20240112,103100,8420945,4955,4955,4955,4955,0
20240112,103000,8420945,4955,4955,4955,4955,0
20240112,102900,8420945,4955,4955,4955,4955,2
20240112,102800,8411035,4955,4955,4955,4955,0
20240112,102700,8411035,4955,4955,4955,4955,0
20240112,102600,8411035,4955,4955,4955,4955,1
20240112,102500,8406080,4960,4970,4970,4960,87
20240112,102400,7974550,4970,4970,4970,4960,165
20240112,102300,7154640,4975,4975,4975,4975,20
20240112,102200,7055140,4975,4975,4975,4975,0
20240112,102100,7055140,4975,4975,4975,4975,0
20240112,102000,7055140,4975,4975,4975,4975,0
20240112,101900,7055140,4975,4975,4975,4975,0
20240112,101800,7055140,4975,4975,4975,4975,0
20240112,101700,7055140,4975,4975,4975,4975,0
20240112,101600,7055140,4975,4975,4975,4975,0
20240112,101500,7055140,4975,4955,4975,4955,2
20240112,101400,7045210,4975,4975,4975,4975,0
20240112,101300,7045210,4975,4975,4975,4975,1
20240112,101200,7040235,4975,4975,4975,4975,0
20240112,101100,7040235,4975,4975,4975,4975,0
20240112,101000,7040235,4975,4975,4975,4975,0
20240112,100900,7040235,4975,4975,4975,4975,0
20240112,100800,7040235,4975,4975,4975,4975,0
20240112,100700,7040235,4975,4975,4975,4975,0
20240112,100600,7040235,4975,4975,4975,4975,0
20240112,100500,7040235,4975,4975,4975,4975,0
20240112,100400,7040235,4975,4975,4975,4975,0
20240112,100300,7040235,4975,4975,4975,4975,0
20240112,100200,7040235,4975,4975,4975,4975,0
20240112,100100,7040235,4975,4975,4975,4975,0
20240112,100000,7040235,4975,4975,4975,4975,0
20240112,095900,7040235,4975,4975,4975,4975,8
20240112,095800,7000435,4975,4970,4975,4970,2
20240112,095700,6990490,4955,4955,4955,4955,0
20240112,095600,6990490,4955,4955,4955,4955,0
20240112,095500,6990490,4955,4955,4955,4955,0
20240112,095400,6990490,4955,4955,4955,4955,0
20240112,095300,6990490,4955,4955,4955,4955,0
20240112,095200,6990490,4955,4955,4955,4955,0
20240112,095100,6990490,4955,4955,4955,4955,0
20240112,095000,6990490,4955,4960,4960,4955,30
20240112,094900,6841835,4955,4955,4955,4955,0
20240112,094800,6841835,4955,4960,4960,4955,19
20240112,094700,6747650,4960,4960,4960,4960,0
20240112,094600,6747650,4960,4960,4960,4960,0
20240112,094500,6747650,4960,4960,4960,4960,0
20240112,094400,6747650,4960,4960,4960,4960,0
20240112,094300,6747650,4960,4960,4960,4960,0
20240112,094200,6747650,4960,4960,4960,4960,92
20240112,094100,6291330,4960,4960,4960,4960,0
20240112,094000,6291330,4960,4960,4960,4960,0
20240112,093900,6291330,4960,4960,4960,4960,0
20240112,093800,6291330,4960,4960,4960,4960,0
20240112,093700,6291330,4960,4960,4960,4960,1
20240112,093600,6286370,4950,4950,4950,4950,1
20240112,093500,6281420,4955,4955,4955,4955,628
20240112,093400,3169680,4960,4960,4960,4960,225
20240112,093300,2053680,4960,4960,4960,4960,76
20240112,093200,1676720,4970,4970,4970,4970,97
20240112,093100,1194630,4970,4970,4970,4970,0
20240112,093000,1194630,4970,4970,4970,4970,1
20240112,092900,1189660,4970,4970,4970,4970,0
20240112,092800,1189660,4970,4970,4970,4970,2
20240112,092700,1179720,4970,4970,4970,4970,14
20240112,092600,1110140,4970,4970,4970,4970,12
20240112,092500,1050500,4975,4975,4975,4975,174
20240112,092400,184850,4975,4975,4975,4975,5
20240112,092300,159975,4975,4975,4975,4975,1
20240112,092200,155000,5010,5010,5010,5010,0
20240112,092100,155000,5010,5010,5010,5010,0
20240112,092000,155000,5010,5010,5010,5010,0
20240112,091900,155000,5010,5010,5010,5010,0
20240112,091800,155000,5010,5010,5010,5010,0
20240112,091700,155000,5010,5010,5010,5010,1
20240112,091600,149990,5000,5000,5000,5000,0
20240112,091500,149990,5000,5000,5000,5000,0
20240112,091400,149990,5000,5000,5000,5000,0
20240112,091300,149990,5000,5000,5000,5000,0
20240112,091200,149990,5000,5000,5000,5000,0
20240112,091100,149990,5000,5000,5000,5000,0
20240112,091000,149990,5000,5000,5000,5000,10
20240112,090900,99990,5010,5010,5010,5010,0
20240112,090800,99990,5010,5000,5010,5000,12
20240112,090700,39970,5000,5000,5000,5000,0
20240112,090600,39970,5000,5000,5000,5000,0
20240112,090500,39970,5000,5000,5000,5000,0
20240112,090400,39970,5000,5000,5000,5000,1
20240112,090300,34970,5000,5000,5000,5000,0
20240112,090200,34970,5000,5000,5000,5000,0
20240112,090100,34970,5000,5000,5000,5000,1
20240112,090000,29970,4995,4995,4995,4995,6