KissMeData/083550/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,195600,25611895,4930,4930,4930,4930,698
20240109,195500,25611895,4930,4930,4930,4930,0
20240109,195400,25611895,4930,4930,4930,4930,0
20240109,195300,25611895,4930,4930,4930,4930,0
20240109,195200,25611895,4930,4930,4930,4930,0
20240109,195100,25611895,4930,4930,4930,4930,0
20240109,195000,25611895,4930,4930,4930,4930,0
20240109,194900,25611895,4930,4930,4930,4930,0
20240109,194800,25611895,4930,4930,4930,4930,0
20240109,194700,25611895,4930,4930,4930,4930,0
20240109,194600,25611895,4930,4930,4930,4930,0
20240109,194500,25611895,4930,4930,4930,4930,0
20240109,194400,25611895,4930,4930,4930,4930,0
20240109,194300,25611895,4930,4930,4930,4930,0
20240109,194200,25611895,4930,4930,4930,4930,0
20240109,194100,25611895,4930,4930,4930,4930,0
20240109,194000,25611895,4930,4930,4930,4930,0
20240109,193900,25611895,4930,4930,4930,4930,0
20240109,193800,25611895,4930,4930,4930,4930,0
20240109,193700,25611895,4930,4930,4930,4930,0
20240109,193600,25611895,4930,4930,4930,4930,0
20240109,193500,25611895,4930,4930,4930,4930,0
20240109,193400,25611895,4930,4930,4930,4930,0
20240109,193300,25611895,4930,4930,4930,4930,0
20240109,193200,25611895,4930,4930,4930,4930,0
20240109,193100,25611895,4930,4930,4930,4930,0
20240109,193000,25611895,4930,4930,4930,4930,0
20240109,192900,25611895,4930,4930,4930,4930,0
20240109,192800,25611895,4930,4930,4930,4930,0
20240109,192700,25611895,4930,4930,4930,4930,0
20240109,192600,25611895,4930,4930,4930,4930,698
20240109,192500,25611895,4930,4930,4930,4930,0
20240109,192400,25611895,4930,4930,4930,4930,0
20240109,192300,25611895,4930,4930,4930,4930,0
20240109,192200,25611895,4930,4930,4930,4930,0
20240109,192100,25611895,4930,4930,4930,4930,0
20240109,192000,25611895,4930,4930,4930,4930,0
20240109,191900,25611895,4930,4930,4930,4930,0
20240109,191800,25611895,4930,4930,4930,4930,0
20240109,191700,25611895,4930,4930,4930,4930,0
20240109,191600,25611895,4930,4930,4930,4930,0
20240109,191500,25611895,4930,4930,4930,4930,0
20240109,191400,25611895,4930,4930,4930,4930,0
20240109,191300,25611895,4930,4930,4930,4930,0
20240109,191200,25611895,4930,4930,4930,4930,0
20240109,191100,25611895,4930,4930,4930,4930,0
20240109,191000,25611895,4930,4930,4930,4930,0
20240109,190900,25611895,4930,4930,4930,4930,0
20240109,190800,25611895,4930,4930,4930,4930,0
20240109,190700,25611895,4930,4930,4930,4930,0
20240109,190600,25611895,4930,4930,4930,4930,0
20240109,190500,25611895,4930,4930,4930,4930,0
20240109,190400,25611895,4930,4930,4930,4930,0
20240109,190300,25611895,4930,4930,4930,4930,0
20240109,190200,25611895,4930,4930,4930,4930,0
20240109,190100,25611895,4930,4930,4930,4930,0
20240109,190000,25611895,4930,4930,4930,4930,0
20240109,185900,25611895,4930,4930,4930,4930,0
20240109,185800,25611895,4930,4930,4930,4930,0
20240109,185700,25611895,4930,4930,4930,4930,0
20240109,185600,25611895,4930,4930,4930,4930,698
20240109,185500,25611895,4930,4930,4930,4930,0
20240109,185400,25611895,4930,4930,4930,4930,0
20240109,185300,25611895,4930,4930,4930,4930,0
20240109,185200,25611895,4930,4930,4930,4930,0
20240109,185100,25611895,4930,4930,4930,4930,0
20240109,185000,25611895,4930,4930,4930,4930,0
20240109,184900,25611895,4930,4930,4930,4930,0
20240109,184800,25611895,4930,4930,4930,4930,0
20240109,184700,25611895,4930,4930,4930,4930,0
20240109,184600,25611895,4930,4930,4930,4930,0
20240109,184500,25611895,4930,4930,4930,4930,0
20240109,184400,25611895,4930,4930,4930,4930,0
20240109,184300,25611895,4930,4930,4930,4930,0
20240109,184200,25611895,4930,4930,4930,4930,0
20240109,184100,25611895,4930,4930,4930,4930,0
20240109,184000,25611895,4930,4930,4930,4930,0
20240109,183900,25611895,4930,4930,4930,4930,0
20240109,183800,25611895,4930,4930,4930,4930,0
20240109,183700,25611895,4930,4930,4930,4930,0
20240109,183600,25611895,4930,4930,4930,4930,0
20240109,183500,25611895,4930,4930,4930,4930,0
20240109,183400,25611895,4930,4930,4930,4930,0
20240109,183300,25611895,4930,4930,4930,4930,0
20240109,183200,25611895,4930,4930,4930,4930,0
20240109,183100,25611895,4930,4930,4930,4930,0
20240109,183000,25611895,4930,4930,4930,4930,0
20240109,182900,25611895,4930,4930,4930,4930,0
20240109,182800,25611895,4930,4930,4930,4930,0
20240109,182700,25611895,4930,4930,4930,4930,0
20240109,182600,25611895,4930,4930,4930,4930,698
20240109,182500,25611895,4930,4930,4930,4930,0
20240109,182400,25611895,4930,4930,4930,4930,0
20240109,182300,25611895,4930,4930,4930,4930,0
20240109,182200,25611895,4930,4930,4930,4930,0
20240109,182100,25611895,4930,4930,4930,4930,0
20240109,182000,25611895,4930,4930,4930,4930,0
20240109,181900,25611895,4930,4930,4930,4930,0
20240109,181800,25611895,4930,4930,4930,4930,0
20240109,181700,25611895,4930,4930,4930,4930,0
20240109,181600,25611895,4930,4930,4930,4930,0
20240109,181500,25611895,4930,4930,4930,4930,0
20240109,181400,25611895,4930,4930,4930,4930,0
20240109,181300,25611895,4930,4930,4930,4930,0
20240109,181200,25611895,4930,4930,4930,4930,0
20240109,181100,25611895,4930,4930,4930,4930,0
20240109,181000,25611895,4930,4930,4930,4930,0
20240109,180900,25611895,4930,4930,4930,4930,0
20240109,180800,25611895,4930,4930,4930,4930,0
20240109,180700,25611895,4930,4930,4930,4930,0
20240109,180600,25611895,4930,4930,4930,4930,0
20240109,180500,25611895,4930,4930,4930,4930,0
20240109,180400,25611895,4930,4930,4930,4930,0
20240109,180300,25611895,4930,4930,4930,4930,0
20240109,180200,25611895,4930,4930,4930,4930,0
20240109,180100,25611895,4930,4930,4930,4930,0
20240109,180000,25611895,4930,4930,4930,4930,0
20240109,175900,25611895,4930,4930,4930,4930,0
20240109,175800,25611895,4930,4930,4930,4930,0
20240109,175700,25611895,4930,4930,4930,4930,0
20240109,175600,25611895,4930,4930,4930,4930,698
20240109,175500,25611895,4930,4930,4930,4930,0
20240109,175400,25611895,4930,4930,4930,4930,0
20240109,175300,25611895,4930,4930,4930,4930,0
20240109,175200,25611895,4930,4930,4930,4930,0
20240109,175100,25611895,4930,4930,4930,4930,0
20240109,175000,25611895,4930,4930,4930,4930,0
20240109,174900,25611895,4930,4930,4930,4930,0
20240109,174800,25611895,4930,4930,4930,4930,0
20240109,174700,25611895,4930,4930,4930,4930,0
20240109,174600,25611895,4930,4930,4930,4930,0
20240109,174500,25611895,4930,4930,4930,4930,0
20240109,174400,25611895,4930,4930,4930,4930,0
20240109,174300,25611895,4930,4930,4930,4930,0
20240109,174200,25611895,4930,4930,4930,4930,0
20240109,174100,25611895,4930,4930,4930,4930,0
20240109,174000,25611895,4930,4930,4930,4930,0
20240109,173900,25611895,4930,4930,4930,4930,0
20240109,173800,25611895,4930,4930,4930,4930,0
20240109,173700,25611895,4930,4930,4930,4930,0
20240109,173600,25611895,4930,4930,4930,4930,0
20240109,173500,25611895,4930,4930,4930,4930,0
20240109,173400,25611895,4930,4930,4930,4930,0
20240109,173300,25611895,4930,4930,4930,4930,0
20240109,173200,25611895,4930,4930,4930,4930,0
20240109,173100,25611895,4930,4930,4930,4930,0
20240109,173000,25611895,4930,4930,4930,4930,0
20240109,172900,25611895,4930,4930,4930,4930,0
20240109,172800,25611895,4930,4930,4930,4930,0
20240109,172700,25611895,4930,4930,4930,4930,0
20240109,172600,25611895,4930,4930,4930,4930,698
20240109,172500,25611895,4930,4930,4930,4930,0
20240109,172400,25611895,4930,4930,4930,4930,0
20240109,172300,25611895,4930,4930,4930,4930,0
20240109,172200,25611895,4930,4930,4930,4930,0
20240109,172100,25611895,4930,4930,4930,4930,0
20240109,172000,25611895,4930,4930,4930,4930,0
20240109,171900,25611895,4930,4930,4930,4930,0
20240109,171800,25611895,4930,4930,4930,4930,0
20240109,171700,25611895,4930,4930,4930,4930,0
20240109,171600,25611895,4930,4930,4930,4930,0
20240109,171500,25611895,4930,4930,4930,4930,0
20240109,171400,25611895,4930,4930,4930,4930,0
20240109,171300,25611895,4930,4930,4930,4930,0
20240109,171200,25611895,4930,4930,4930,4930,0
20240109,171100,25611895,4930,4930,4930,4930,0
20240109,171000,25611895,4930,4930,4930,4930,0
20240109,170900,25611895,4930,4930,4930,4930,0
20240109,170800,25611895,4930,4930,4930,4930,0
20240109,170700,25611895,4930,4930,4930,4930,0
20240109,170600,25611895,4930,4930,4930,4930,0
20240109,170500,25611895,4930,4930,4930,4930,0
20240109,170400,25611895,4930,4930,4930,4930,0
20240109,170300,25611895,4930,4930,4930,4930,0
20240109,170200,25611895,4930,4930,4930,4930,0
20240109,170100,25611895,4930,4930,4930,4930,0
20240109,170000,25611895,4930,4930,4930,4930,0
20240109,165900,25611895,4930,4930,4930,4930,0
20240109,165800,25611895,4930,4930,4930,4930,0
20240109,165700,25611895,4930,4930,4930,4930,0
20240109,165600,25611895,4930,4930,4930,4930,698
20240109,165500,25611895,4930,4930,4930,4930,0
20240109,165400,25611895,4930,4930,4930,4930,0
20240109,165300,25611895,4930,4930,4930,4930,0
20240109,165200,25611895,4930,4930,4930,4930,0
20240109,165100,25611895,4930,4930,4930,4930,0
20240109,165000,25611895,4930,4930,4930,4930,0
20240109,164900,25611895,4930,4930,4930,4930,0
20240109,164800,25611895,4930,4930,4930,4930,0
20240109,164700,25611895,4930,4930,4930,4930,0
20240109,164600,25611895,4930,4930,4930,4930,0
20240109,164500,25611895,4930,4930,4930,4930,0
20240109,164400,25611895,4930,4930,4930,4930,0
20240109,164300,25611895,4930,4930,4930,4930,0
20240109,164200,25611895,4930,4930,4930,4930,0
20240109,164100,25611895,4930,4930,4930,4930,0
20240109,164000,25611895,4930,4930,4930,4930,0
20240109,163900,25611895,4930,4930,4930,4930,0
20240109,163800,25611895,4930,4930,4930,4930,0
20240109,163700,25611895,4930,4930,4930,4930,0
20240109,163600,25611895,4930,4930,4930,4930,0
20240109,163500,25611895,4930,4930,4930,4930,0
20240109,163400,25611895,4930,4930,4930,4930,0
20240109,163300,25611895,4930,4930,4930,4930,0
20240109,163200,25611895,4930,4930,4930,4930,0
20240109,163100,25611895,4930,4930,4930,4930,0
20240109,163000,25611895,4930,4930,4930,4930,0
20240109,162900,25611895,4930,4930,4930,4930,0
20240109,162800,25611895,4930,4930,4930,4930,0
20240109,162700,25611895,4930,4930,4930,4930,0
20240109,162600,25611895,4930,4930,4930,4930,698
20240109,162500,25611895,4930,4930,4930,4930,0
20240109,162400,25611895,4930,4930,4930,4930,0
20240109,162300,25611895,4930,4930,4930,4930,0
20240109,162200,25611895,4930,4930,4930,4930,0
20240109,162100,25611895,4930,4930,4930,4930,0
20240109,162000,25611895,4930,4930,4930,4930,0
20240109,161900,25611895,4930,4930,4930,4930,0
20240109,161800,25611895,4930,4930,4930,4930,0
20240109,161700,25611895,4930,4930,4930,4930,0
20240109,161600,25611895,4930,4930,4930,4930,0
20240109,161500,25611895,4930,4930,4930,4930,0
20240109,161400,25611895,4930,4930,4930,4930,0
20240109,161300,25611895,4930,4930,4930,4930,0
20240109,161200,25611895,4930,4930,4930,4930,0
20240109,161100,25611895,4930,4930,4930,4930,0
20240109,161000,25611895,4930,4930,4930,4930,0
20240109,160900,25611895,4930,4930,4930,4930,0
20240109,160800,25611895,4930,4930,4930,4930,0
20240109,160700,25611895,4930,4930,4930,4930,0
20240109,160600,25611895,4930,4930,4930,4930,0
20240109,160500,25611895,4930,4930,4930,4930,0
20240109,160400,25611895,4930,4930,4930,4930,0
20240109,160300,25611895,4930,4930,4930,4930,0
20240109,160200,25611895,4930,4930,4930,4930,0
20240109,160100,25611895,4930,4930,4930,4930,0
20240109,160000,25611895,4930,4930,4930,4930,0
20240109,155900,25611895,4930,4930,4930,4930,0
20240109,155800,25611895,4930,4930,4930,4930,0
20240109,155700,25611895,4930,4930,4930,4930,0
20240109,155600,25611895,4930,4930,4930,4930,698
20240109,155500,25611895,4930,4930,4930,4930,0
20240109,155400,25611895,4930,4930,4930,4930,0
20240109,155300,25611895,4930,4930,4930,4930,0
20240109,155200,25611895,4930,4930,4930,4930,0
20240109,155100,25611895,4930,4930,4930,4930,0
20240109,155000,25611895,4930,4930,4930,4930,0
20240109,154900,25611895,4930,4930,4930,4930,0
20240109,154800,25611895,4930,4930,4930,4930,0
20240109,154700,25611895,4930,4930,4930,4930,0
20240109,154600,25611895,4930,4930,4930,4930,0
20240109,154500,25611895,4930,4930,4930,4930,0
20240109,154400,25611895,4930,4930,4930,4930,0
20240109,154300,25611895,4930,4930,4930,4930,0
20240109,154200,25611895,4930,4930,4930,4930,0
20240109,154100,25611895,4930,4930,4930,4930,0
20240109,154000,25611895,4930,4930,4930,4930,0
20240109,153900,25611895,4930,4930,4930,4930,0
20240109,153800,25611895,4930,4930,4930,4930,0
20240109,153700,25611895,4930,4930,4930,4930,0
20240109,153600,25611895,4930,4930,4930,4930,0
20240109,153500,25611895,4930,4930,4930,4930,0
20240109,153400,25611895,4930,4930,4930,4930,0
20240109,153300,25611895,4930,4930,4930,4930,0
20240109,153200,25611895,4930,4930,4930,4930,0
20240109,153100,25611895,4930,4930,4930,4930,0
20240109,153000,25611895,4930,4930,4930,4930,698
20240109,152900,22170755,4925,4925,4925,4925,0
20240109,152800,22170755,4925,4925,4925,4925,0
20240109,152700,22170755,4925,4925,4925,4925,0
20240109,152600,22170755,4925,4925,4925,4925,0
20240109,152500,22170755,4925,4925,4925,4925,0
20240109,152400,22170755,4925,4925,4925,4925,0
20240109,152300,22170755,4925,4925,4925,4925,0
20240109,152200,22170755,4925,4925,4925,4925,0
20240109,152100,22170755,4925,4925,4925,4925,0
20240109,152000,22170755,4925,4925,4925,4925,0
20240109,151900,22170755,4925,4925,4925,4925,0
20240109,151800,22170755,4925,4925,4925,4925,0
20240109,151700,22170755,4925,4925,4925,4925,1
20240109,151600,22165830,4895,4895,4895,4895,0
20240109,151500,22165830,4895,4930,4930,4895,34
20240109,151400,21999330,4930,4930,4930,4930,0
20240109,151300,21999330,4930,4930,4930,4930,0
20240109,151200,21999330,4930,4930,4930,4930,3
20240109,151100,21984540,4895,4895,4895,4895,0
20240109,151000,21984540,4895,4895,4895,4895,0
20240109,150900,21984540,4895,4925,4925,4895,300
20240109,150800,20513265,4930,4930,4930,4930,0
20240109,150700,20513265,4930,4930,4930,4930,3
20240109,150600,20498475,4930,4930,4930,4930,0
20240109,150500,20498475,4930,4930,4930,4930,0
20240109,150400,20498475,4930,4930,4930,4930,13
20240109,150300,20434385,4930,4930,4930,4930,0
20240109,150200,20434385,4930,4930,4930,4930,0
20240109,150100,20434385,4930,4930,4930,4930,0
20240109,150000,20434385,4930,4930,4930,4930,0
20240109,145900,20434385,4930,4930,4930,4930,0
20240109,145800,20434385,4930,4930,4930,4930,0
20240109,145700,20434385,4930,4930,4930,4930,0
20240109,145600,20434385,4930,4930,4930,4930,0
20240109,145500,20434385,4930,4930,4930,4930,0
20240109,145400,20434385,4930,4930,4930,4930,0
20240109,145300,20434385,4930,4930,4930,4930,0
20240109,145200,20434385,4930,4930,4930,4930,0
20240109,145100,20434385,4930,4930,4930,4930,0
20240109,145000,20434385,4930,4930,4930,4930,0
20240109,144900,20434385,4930,4930,4930,4930,0
20240109,144800,20434385,4930,4930,4930,4930,0
20240109,144700,20434385,4930,4930,4930,4930,0
20240109,144600,20434385,4930,4925,4930,4925,90
20240109,144500,19991110,4920,4920,4920,4920,0
20240109,144400,19991110,4920,4920,4920,4920,0
20240109,144300,19991110,4920,4920,4925,4920,23
20240109,144200,19877945,4920,4920,4920,4920,1
20240109,144100,19873025,4925,4925,4925,4925,0
20240109,144000,19873025,4925,4925,4925,4925,0
20240109,143900,19873025,4925,4925,4925,4925,0
20240109,143800,19873025,4925,4925,4925,4925,0
20240109,143700,19873025,4925,4925,4925,4925,0
20240109,143600,19873025,4925,4925,4925,4925,300
20240109,143500,18395525,4925,4925,4925,4925,0
20240109,143400,18395525,4925,4925,4925,4925,0
20240109,143300,18395525,4925,4925,4925,4925,0
20240109,143200,18395525,4925,4925,4925,4925,0
20240109,143100,18395525,4925,4925,4925,4925,1
20240109,143000,18390600,4920,4920,4920,4920,0
20240109,142900,18390600,4920,4920,4920,4920,0
20240109,142800,18390600,4920,4925,4925,4920,127
20240109,142700,17765415,4925,4925,4925,4925,0
20240109,142600,17765415,4925,4925,4925,4925,0
20240109,142500,17765415,4925,4925,4925,4925,0
20240109,142400,17765415,4925,4925,4925,4925,0
20240109,142300,17765415,4925,4925,4925,4925,0
20240109,142200,17765415,4925,4925,4925,4925,0
20240109,142100,17765415,4925,4925,4925,4925,0
20240109,142000,17765415,4925,4925,4925,4925,0
20240109,141900,17765415,4925,4925,4925,4925,0
20240109,141800,17765415,4925,4925,4925,4925,0
20240109,141700,17765415,4925,4925,4925,4925,1
20240109,141600,17760490,4925,4925,4925,4925,0
20240109,141500,17760490,4925,4925,4925,4925,0
20240109,141400,17760490,4925,4925,4925,4925,1
20240109,141300,17755565,4930,4930,4930,4930,0
20240109,141200,17755565,4930,4930,4930,4930,0
20240109,141100,17755565,4930,4930,4930,4930,0
20240109,141000,17755565,4930,4930,4930,4930,0
20240109,140900,17755565,4930,4930,4930,4930,0
20240109,140800,17755565,4930,4930,4930,4930,0
20240109,140700,17755565,4930,4930,4930,4930,0
20240109,140600,17755565,4930,4930,4930,4930,0
20240109,140500,17755565,4930,4930,4930,4930,0
20240109,140400,17755565,4930,4930,4930,4930,0
20240109,140300,17755565,4930,4930,4930,4930,0
20240109,140200,17755565,4930,4930,4930,4930,0
20240109,140100,17755565,4930,4930,4930,4930,54
20240109,140000,17489345,4930,4930,4930,4930,0
20240109,135900,17489345,4930,4930,4930,4930,0
20240109,135800,17489345,4930,4930,4930,4930,13
20240109,135700,17425255,4930,4930,4930,4930,9
20240109,135600,17380885,4930,4930,4930,4930,1
20240109,135500,17375955,4930,4930,4930,4930,0
20240109,135400,17375955,4930,4930,4930,4930,0
20240109,135300,17375955,4930,4930,4930,4930,0
20240109,135200,17375955,4930,4930,4930,4930,0
20240109,135100,17375955,4930,4930,4930,4930,0
20240109,135000,17375955,4930,4930,4930,4930,0
20240109,134900,17375955,4930,4930,4930,4930,0
20240109,134800,17375955,4930,4930,4930,4930,0
20240109,134700,17375955,4930,4930,4930,4930,0
20240109,134600,17375955,4930,4930,4930,4930,0
20240109,134500,17375955,4930,4930,4930,4930,0
20240109,134400,17375955,4930,4930,4930,4930,0
20240109,134300,17375955,4930,4930,4930,4930,1
20240109,134200,17371025,4905,4905,4905,4905,0
20240109,134100,17371025,4905,4905,4905,4905,0
20240109,134000,17371025,4905,4905,4905,4905,0
20240109,133900,17371025,4905,4905,4905,4905,0
20240109,133800,17371025,4905,4905,4905,4905,1
20240109,133700,17366120,4905,4905,4905,4905,0
20240109,133600,17366120,4905,4905,4905,4905,0
20240109,133500,17366120,4905,4905,4905,4905,0
20240109,133400,17366120,4905,4905,4905,4905,0
20240109,133300,17366120,4905,4905,4905,4905,0
20240109,133200,17366120,4905,4905,4905,4905,0
20240109,133100,17366120,4905,4925,4930,4905,714
20240109,133000,13848765,4920,4920,4920,4920,172
20240109,132900,13002525,4925,4925,4925,4925,67
20240109,132800,12672550,4920,4920,4920,4920,0
20240109,132700,12672550,4920,4920,4920,4920,0
20240109,132600,12672550,4920,4920,4920,4920,0
20240109,132500,12672550,4920,4920,4920,4920,0
20240109,132400,12672550,4920,4920,4920,4920,0
20240109,132300,12672550,4920,4920,4920,4920,0
20240109,132200,12672550,4920,4920,4920,4920,0
20240109,132100,12672550,4920,4920,4920,4920,0
20240109,132000,12672550,4920,4920,4920,4920,0
20240109,131900,12672550,4920,4920,4920,4920,0
20240109,131800,12672550,4920,4920,4920,4920,0
20240109,131700,12672550,4920,4920,4920,4920,0
20240109,131600,12672550,4920,4920,4920,4920,0
20240109,131500,12672550,4920,4920,4920,4920,0
20240109,131400,12672550,4920,4920,4920,4920,0
20240109,131300,12672550,4920,4920,4920,4920,0
20240109,131200,12672550,4920,4920,4920,4920,3
20240109,131100,12657790,4925,4925,4925,4925,0
20240109,131000,12657790,4925,4925,4925,4925,1
20240109,130900,12652865,4925,4925,4925,4925,0
20240109,130800,12652865,4925,4925,4925,4925,404
20240109,130700,10663165,4925,4925,4925,4925,0
20240109,130600,10663165,4925,4925,4925,4925,0
20240109,130500,10663165,4925,4925,4925,4925,0
20240109,130400,10663165,4925,4925,4925,4925,0
20240109,130300,10663165,4925,4925,4925,4925,21
20240109,130200,10559740,4925,4925,4925,4925,1
20240109,130100,10554815,4925,4925,4925,4925,0
20240109,130000,10554815,4925,4925,4925,4925,4
20240109,125900,10535115,4925,4925,4925,4925,0
20240109,125800,10535115,4925,4925,4925,4925,0
20240109,125700,10535115,4925,4925,4925,4925,10
20240109,125600,10485865,4925,4925,4925,4925,0
20240109,125500,10485865,4925,4925,4925,4925,0
20240109,125400,10485865,4925,4925,4925,4925,0
20240109,125300,10485865,4925,4925,4925,4925,2
20240109,125200,10476015,4925,4925,4925,4925,0
20240109,125100,10476015,4925,4925,4925,4925,0
20240109,125000,10476015,4925,4925,4925,4925,0
20240109,124900,10476015,4925,4925,4925,4925,0
20240109,124800,10476015,4925,4925,4925,4925,0
20240109,124700,10476015,4925,4925,4925,4925,0
20240109,124600,10476015,4925,4925,4925,4925,0
20240109,124500,10476015,4925,4925,4925,4925,0
20240109,124400,10476015,4925,4925,4925,4925,1
20240109,124300,10471090,4925,4925,4925,4925,0
20240109,124200,10471090,4925,4925,4925,4925,0
20240109,124100,10471090,4925,4925,4925,4925,0
20240109,124000,10471090,4925,4925,4925,4925,0
20240109,123900,10471090,4925,4925,4925,4925,0
20240109,123800,10471090,4925,4925,4925,4925,0
20240109,123700,10471090,4925,4925,4925,4925,0
20240109,123600,10471090,4925,4925,4925,4925,1
20240109,123500,10466165,4925,4925,4925,4925,0
20240109,123400,10466165,4925,4925,4925,4925,0
20240109,123300,10466165,4925,4925,4925,4925,0
20240109,123200,10466165,4925,4925,4925,4925,0
20240109,123100,10466165,4925,4925,4925,4925,0
20240109,123000,10466165,4925,4925,4925,4925,0
20240109,122900,10466165,4925,4925,4925,4925,0
20240109,122800,10466165,4925,4925,4925,4925,5
20240109,122700,10441540,4920,4920,4920,4920,0
20240109,122600,10441540,4920,4920,4920,4920,0
20240109,122500,10441540,4920,4920,4920,4920,0
20240109,122400,10441540,4920,4920,4920,4920,0
20240109,122300,10441540,4920,4920,4920,4920,0
20240109,122200,10441540,4920,4920,4920,4920,0
20240109,122100,10441540,4920,4920,4920,4920,0
20240109,122000,10441540,4920,4920,4920,4920,0
20240109,121900,10441540,4920,4920,4920,4920,0
20240109,121800,10441540,4920,4920,4920,4920,0
20240109,121700,10441540,4920,4920,4920,4920,0
20240109,121600,10441540,4920,4920,4920,4920,0
20240109,121500,10441540,4920,4920,4920,4920,0
20240109,121400,10441540,4920,4925,4925,4920,104
20240109,121300,9929835,4920,4920,4920,4920,0
20240109,121200,9929835,4920,4920,4920,4920,0
20240109,121100,9929835,4920,4920,4920,4920,26
20240109,121000,9801915,4920,4920,4920,4920,0
20240109,120900,9801915,4920,4920,4920,4920,0
20240109,120800,9801915,4920,4920,4920,4920,0
20240109,120700,9801915,4920,4920,4920,4920,0
20240109,120600,9801915,4920,4920,4920,4920,0
20240109,120500,9801915,4920,4920,4920,4920,0
20240109,120400,9801915,4920,4920,4920,4920,0
20240109,120300,9801915,4920,4920,4920,4920,0
20240109,120200,9801915,4920,4920,4920,4920,0
20240109,120100,9801915,4920,4920,4920,4920,0
20240109,120000,9801915,4920,4920,4920,4920,0
20240109,115900,9801915,4920,4920,4920,4920,0
20240109,115800,9801915,4920,4920,4920,4920,0
20240109,115700,9801915,4920,4920,4920,4920,0
20240109,115600,9801915,4920,4920,4920,4920,0
20240109,115500,9801915,4920,4920,4920,4920,0
20240109,115400,9801915,4920,4920,4920,4920,5
20240109,115300,9777315,4905,4905,4905,4905,0
20240109,115200,9777315,4905,4905,4905,4905,0
20240109,115100,9777315,4905,4905,4905,4905,0
20240109,115000,9777315,4905,4905,4905,4905,0
20240109,114900,9777315,4905,4905,4905,4905,0
20240109,114800,9777315,4905,4905,4905,4905,0
20240109,114700,9777315,4905,4905,4905,4905,0
20240109,114600,9777315,4905,4905,4905,4905,0
20240109,114500,9777315,4905,4905,4905,4905,0
20240109,114400,9777315,4905,4905,4905,4905,0
20240109,114300,9777315,4905,4905,4905,4905,0
20240109,114200,9777315,4905,4905,4905,4905,0
20240109,114100,9777315,4905,4905,4905,4905,0
20240109,114000,9777315,4905,4905,4905,4905,0
20240109,113900,9777315,4905,4905,4905,4905,0
20240109,113800,9777315,4905,4905,4905,4905,0
20240109,113700,9777315,4905,4905,4905,4905,0
20240109,113600,9777315,4905,4905,4905,4905,0
20240109,113500,9777315,4905,4905,4905,4905,0
20240109,113400,9777315,4905,4905,4905,4905,0
20240109,113300,9777315,4905,4905,4905,4905,0
20240109,113200,9777315,4905,4905,4905,4905,0
20240109,113100,9777315,4905,4905,4905,4905,0
20240109,113000,9777315,4905,4905,4905,4905,0
20240109,112900,9777315,4905,4905,4905,4905,0
20240109,112800,9777315,4905,4905,4905,4905,0
20240109,112700,9777315,4905,4905,4905,4905,3
20240109,112600,9762600,4905,4905,4905,4905,0
20240109,112500,9762600,4905,4905,4905,4905,0
20240109,112400,9762600,4905,4905,4905,4905,1
20240109,112300,9757695,4920,4920,4920,4920,0
20240109,112200,9757695,4920,4920,4920,4920,0
20240109,112100,9757695,4920,4920,4920,4920,0
20240109,112000,9757695,4920,4920,4920,4920,0
20240109,111900,9757695,4920,4920,4920,4920,0
20240109,111800,9757695,4920,4920,4920,4920,0
20240109,111700,9757695,4920,4920,4920,4920,0
20240109,111600,9757695,4920,4920,4920,4920,0
20240109,111500,9757695,4920,4920,4920,4920,0
20240109,111400,9757695,4920,4920,4920,4920,0
20240109,111300,9757695,4920,4920,4920,4920,0
20240109,111200,9757695,4920,4920,4920,4920,0
20240109,111100,9757695,4920,4920,4920,4920,0
20240109,111000,9757695,4920,4920,4920,4920,1
20240109,110900,9752775,4900,4900,4900,4900,1
20240109,110800,9747875,4880,4880,4880,4880,0
20240109,110700,9747875,4880,4880,4880,4880,0
20240109,110600,9747875,4880,4880,4880,4880,0
20240109,110500,9747875,4880,4880,4880,4880,0
20240109,110400,9747875,4880,4880,4880,4880,0
20240109,110300,9747875,4880,4880,4880,4880,0
20240109,110200,9747875,4880,4880,4880,4880,0
20240109,110100,9747875,4880,4900,4900,4880,22
20240109,110000,9640445,4885,4885,4885,4885,0
20240109,105900,9640445,4885,4885,4885,4885,0
20240109,105800,9640445,4885,4885,4885,4885,0
20240109,105700,9640445,4885,4885,4885,4885,0
20240109,105600,9640445,4885,4885,4885,4885,0
20240109,105500,9640445,4885,4885,4885,4885,0
20240109,105400,9640445,4885,4885,4885,4885,0
20240109,105300,9640445,4885,4885,4885,4885,0
20240109,105200,9640445,4885,4885,4885,4885,1
20240109,105100,9635560,4930,4930,4930,4930,0
20240109,105000,9635560,4930,4930,4930,4930,0
20240109,104900,9635560,4930,4930,4930,4930,0
20240109,104800,9635560,4930,4930,4930,4930,0
20240109,104700,9635560,4930,4930,4930,4930,0
20240109,104600,9635560,4930,4930,4930,4930,0
20240109,104500,9635560,4930,4930,4930,4930,0
20240109,104400,9635560,4930,4930,4930,4930,0
20240109,104300,9635560,4930,4930,4930,4930,0
20240109,104200,9635560,4930,4930,4930,4930,0
20240109,104100,9635560,4930,4930,4930,4930,0
20240109,104000,9635560,4930,4930,4930,4930,0
20240109,103900,9635560,4930,4930,4930,4930,0
20240109,103800,9635560,4930,4930,4930,4930,0
20240109,103700,9635560,4930,4925,4930,4925,5
20240109,103600,9610915,4930,4930,4930,4930,0
20240109,103500,9610915,4930,4925,4930,4925,59
20240109,103400,9320050,4930,4930,4930,4930,0
20240109,103300,9320050,4930,4930,4930,4930,0
20240109,103200,9320050,4930,4925,4930,4925,5
20240109,103100,9295405,4930,4930,4930,4930,0
20240109,103000,9295405,4930,4930,4930,4930,0
20240109,102900,9295405,4930,4930,4930,4930,0
20240109,102800,9295405,4930,4930,4930,4930,0
20240109,102700,9295405,4930,4930,4930,4930,0
20240109,102600,9295405,4930,4930,4930,4930,0
20240109,102500,9295405,4930,4930,4930,4930,0
20240109,102400,9295405,4930,4930,4930,4930,0
20240109,102300,9295405,4930,4930,4930,4930,0
20240109,102200,9295405,4930,4930,4930,4930,5
20240109,102100,9270755,4925,4925,4925,4925,10
20240109,102000,9221505,4885,4885,4885,4885,0
20240109,101900,9221505,4885,4920,4925,4885,7
20240109,101800,9187235,4910,4900,4910,4900,359
20240109,101700,7425375,4900,4900,4900,4900,0
20240109,101600,7425375,4900,4900,4900,4900,3
20240109,101500,7410675,4900,4900,4900,4900,0
20240109,101400,7410675,4900,4900,4900,4900,0
20240109,101300,7410675,4900,4900,4900,4900,0
20240109,101200,7410675,4900,4900,4900,4900,5
20240109,101100,7386175,4900,4900,4900,4900,5
20240109,101000,7361675,4900,4900,4900,4900,0
20240109,100900,7361675,4900,4900,4900,4900,0
20240109,100800,7361675,4900,4900,4900,4900,0
20240109,100700,7361675,4900,4900,4900,4900,0
20240109,100600,7361675,4900,4900,4900,4900,0
20240109,100500,7361675,4900,4900,4900,4900,0
20240109,100400,7361675,4900,4900,4900,4900,0
20240109,100300,7361675,4900,4900,4900,4900,1
20240109,100200,7356775,4900,4900,4900,4900,0
20240109,100100,7356775,4900,4880,4900,4875,446
20240109,100000,5180275,4880,4880,4880,4880,49
20240109,095900,4941155,4895,4895,4895,4895,0
20240109,095800,4941155,4895,4895,4895,4895,0
20240109,095700,4941155,4895,4895,4895,4895,0
20240109,095600,4941155,4895,4895,4895,4895,0
20240109,095500,4941155,4895,4895,4895,4895,0
20240109,095400,4941155,4895,4895,4895,4895,0
20240109,095300,4941155,4895,4895,4895,4895,0
20240109,095200,4941155,4895,4895,4895,4895,0
20240109,095100,4941155,4895,4895,4895,4895,0
20240109,095000,4941155,4895,4895,4895,4895,0
20240109,094900,4941155,4895,4895,4895,4895,0
20240109,094800,4941155,4895,4895,4895,4895,0
20240109,094700,4941155,4895,4895,4895,4895,79
20240109,094600,4554450,4895,4900,4900,4895,30
20240109,094500,4407460,4895,4895,4895,4895,0
20240109,094400,4407460,4895,4895,4895,4895,0
20240109,094300,4407460,4895,4895,4895,4895,2
20240109,094200,4397670,4895,4895,4895,4895,0
20240109,094100,4397670,4895,4895,4895,4895,0
20240109,094000,4397670,4895,4895,4895,4895,55
20240109,093900,4128445,4895,4895,4895,4895,3
20240109,093800,4113760,4900,4900,4900,4900,0
20240109,093700,4113760,4900,4900,4900,4900,0
20240109,093600,4113760,4900,4900,4900,4900,0
20240109,093500,4113760,4900,4900,4900,4900,0
20240109,093400,4113760,4900,4900,4900,4900,0
20240109,093300,4113760,4900,4900,4900,4900,0
20240109,093200,4113760,4900,4900,4900,4900,0
20240109,093100,4113760,4900,4900,4900,4900,0
20240109,093000,4113760,4900,4900,4900,4900,0
20240109,092900,4113760,4900,4900,4900,4900,0
20240109,092800,4113760,4900,4900,4900,4900,0
20240109,092700,4113760,4900,4900,4900,4900,0
20240109,092600,4113760,4900,4900,4900,4900,0
20240109,092500,4113760,4900,4875,4900,4875,120
20240109,092400,3525870,4880,4880,4880,4880,50
20240109,092300,3281870,4880,4880,4880,4880,10
20240109,092200,3233070,4855,4855,4855,4855,0
20240109,092100,3233070,4855,4855,4855,4855,0
20240109,092000,3233070,4855,4855,4855,4855,0
20240109,091900,3233070,4855,4855,4855,4855,0
20240109,091800,3233070,4855,4855,4855,4855,1
20240109,091700,3228215,4880,4880,4880,4880,0
20240109,091600,3228215,4880,4880,4880,4880,0
20240109,091500,3228215,4880,4880,4880,4880,1
20240109,091400,3223335,4900,4895,4900,4895,2
20240109,091300,3213540,4880,4875,4880,4875,18
20240109,091200,3125705,4880,4875,4880,4875,7
20240109,091100,3091550,4880,4880,4880,4880,0
20240109,091000,3091550,4880,4875,4880,4875,50
20240109,090900,2847630,4880,4880,4880,4880,0
20240109,090800,2847630,4880,4880,4880,4880,0
20240109,090700,2847630,4880,4880,4880,4880,0
20240109,090600,2847630,4880,4880,4880,4880,0
20240109,090500,2847630,4880,4880,4880,4880,0
20240109,090400,2847630,4880,4880,4880,4880,0
20240109,090300,2847630,4880,4880,4880,4880,0
20240109,090200,2847630,4880,4880,4880,4880,0
20240109,090100,2847630,4880,4880,4880,4880,0
20240109,090000,2847630,4880,4855,4880,4855,586