KissMeData/043370/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,192500,146482130,9990,9990,9990,9990,201
20250102,192400,146482130,9990,9990,9990,9990,0
20250102,192300,146482130,9990,9990,9990,9990,0
20250102,192200,146482130,9990,9990,9990,9990,0
20250102,192100,146482130,9990,9990,9990,9990,0
20250102,192000,146482130,9990,9990,9990,9990,0
20250102,191900,146482130,9990,9990,9990,9990,0
20250102,191800,146482130,9990,9990,9990,9990,0
20250102,191700,146482130,9990,9990,9990,9990,0
20250102,191600,146482130,9990,9990,9990,9990,0
20250102,191500,146482130,9990,9990,9990,9990,0
20250102,191400,146482130,9990,9990,9990,9990,0
20250102,191300,146482130,9990,9990,9990,9990,0
20250102,191200,146482130,9990,9990,9990,9990,0
20250102,191100,146482130,9990,9990,9990,9990,0
20250102,191000,146482130,9990,9990,9990,9990,0
20250102,190900,146482130,9990,9990,9990,9990,0
20250102,190800,146482130,9990,9990,9990,9990,0
20250102,190700,146482130,9990,9990,9990,9990,0
20250102,190600,146482130,9990,9990,9990,9990,0
20250102,190500,146482130,9990,9990,9990,9990,0
20250102,190400,146482130,9990,9990,9990,9990,0
20250102,190300,146482130,9990,9990,9990,9990,0
20250102,190200,146482130,9990,9990,9990,9990,0
20250102,190100,146482130,9990,9990,9990,9990,0
20250102,190000,146482130,9990,9990,9990,9990,0
20250102,185900,146482130,9990,9990,9990,9990,0
20250102,185800,146482130,9990,9990,9990,9990,0
20250102,185700,146482130,9990,9990,9990,9990,0
20250102,185600,146482130,9990,9990,9990,9990,0
20250102,185500,146482130,9990,9990,9990,9990,201
20250102,185400,146482130,9990,9990,9990,9990,0
20250102,185300,146482130,9990,9990,9990,9990,0
20250102,185200,146482130,9990,9990,9990,9990,0
20250102,185100,146482130,9990,9990,9990,9990,0
20250102,185000,146482130,9990,9990,9990,9990,0
20250102,184900,146482130,9990,9990,9990,9990,0
20250102,184800,146482130,9990,9990,9990,9990,0
20250102,184700,146482130,9990,9990,9990,9990,0
20250102,184600,146482130,9990,9990,9990,9990,0
20250102,184500,146482130,9990,9990,9990,9990,0
20250102,184400,146482130,9990,9990,9990,9990,0
20250102,184300,146482130,9990,9990,9990,9990,0
20250102,184200,146482130,9990,9990,9990,9990,0
20250102,184100,146482130,9990,9990,9990,9990,0
20250102,184000,146482130,9990,9990,9990,9990,0
20250102,183900,146482130,9990,9990,9990,9990,0
20250102,183800,146482130,9990,9990,9990,9990,0
20250102,183700,146482130,9990,9990,9990,9990,0
20250102,183600,146482130,9990,9990,9990,9990,0
20250102,183500,146482130,9990,9990,9990,9990,0
20250102,183400,146482130,9990,9990,9990,9990,0
20250102,183300,146482130,9990,9990,9990,9990,0
20250102,183200,146482130,9990,9990,9990,9990,0
20250102,183100,146482130,9990,9990,9990,9990,0
20250102,183000,146482130,9990,9990,9990,9990,0
20250102,182900,146482130,9990,9990,9990,9990,0
20250102,182800,146482130,9990,9990,9990,9990,0
20250102,182700,146482130,9990,9990,9990,9990,0
20250102,182600,146482130,9990,9990,9990,9990,0
20250102,182500,146482130,9990,9990,9990,9990,201
20250102,182400,146482130,9990,9990,9990,9990,0
20250102,182300,146482130,9990,9990,9990,9990,0
20250102,182200,146482130,9990,9990,9990,9990,0
20250102,182100,146482130,9990,9990,9990,9990,0
20250102,182000,146482130,9990,9990,9990,9990,0
20250102,181900,146482130,9990,9990,9990,9990,0
20250102,181800,146482130,9990,9990,9990,9990,0
20250102,181700,146482130,9990,9990,9990,9990,0
20250102,181600,146482130,9990,9990,9990,9990,0
20250102,181500,146482130,9990,9990,9990,9990,0
20250102,181400,146482130,9990,9990,9990,9990,0
20250102,181300,146482130,9990,9990,9990,9990,0
20250102,181200,146482130,9990,9990,9990,9990,0
20250102,181100,146482130,9990,9990,9990,9990,0
20250102,181000,146482130,9990,9990,9990,9990,0
20250102,180900,146482130,9990,9990,9990,9990,0
20250102,180800,146482130,9990,9990,9990,9990,0
20250102,180700,146482130,9990,9990,9990,9990,0
20250102,180600,146482130,9990,9990,9990,9990,0
20250102,180500,146482130,9990,9990,9990,9990,0
20250102,180400,146482130,9990,9990,9990,9990,0
20250102,180300,146482130,9990,9990,9990,9990,0
20250102,180200,146482130,9990,9990,9990,9990,0
20250102,180100,146482130,9990,9990,9990,9990,0
20250102,180000,146482130,9990,9990,9990,9990,0
20250102,175900,146482130,9990,9990,9990,9990,0
20250102,175800,146482130,9990,9990,9990,9990,0
20250102,175700,146482130,9990,9990,9990,9990,0
20250102,175600,146482130,9990,9990,9990,9990,0
20250102,175500,146482130,9990,9990,9990,9990,201
20250102,175400,146482130,9990,9990,9990,9990,0
20250102,175300,146482130,9990,9990,9990,9990,0
20250102,175200,146482130,9990,9990,9990,9990,0
20250102,175100,146482130,9990,9990,9990,9990,0
20250102,175000,146482130,9990,9990,9990,9990,0
20250102,174900,146482130,9990,9990,9990,9990,0
20250102,174800,146482130,9990,9990,9990,9990,0
20250102,174700,146482130,9990,9990,9990,9990,0
20250102,174600,146482130,9990,9990,9990,9990,0
20250102,174500,146482130,9990,9990,9990,9990,0
20250102,174400,146482130,9990,9990,9990,9990,0
20250102,174300,146482130,9990,9990,9990,9990,0
20250102,174200,146482130,9990,9990,9990,9990,0
20250102,174100,146482130,9990,9990,9990,9990,0
20250102,174000,146482130,9990,9990,9990,9990,0
20250102,173900,146482130,9990,9990,9990,9990,0
20250102,173800,146482130,9990,9990,9990,9990,0
20250102,173700,146482130,9990,9990,9990,9990,0
20250102,173600,146482130,9990,9990,9990,9990,0
20250102,173500,146482130,9990,9990,9990,9990,0
20250102,173400,146482130,9990,9990,9990,9990,0
20250102,173300,146482130,9990,9990,9990,9990,0
20250102,173200,146482130,9990,9990,9990,9990,0
20250102,173100,146482130,9990,9990,9990,9990,0
20250102,173000,146482130,9990,9990,9990,9990,0
20250102,172900,146482130,9990,9990,9990,9990,0
20250102,172800,146482130,9990,9990,9990,9990,0
20250102,172700,146482130,9990,9990,9990,9990,0
20250102,172600,146482130,9990,9990,9990,9990,0
20250102,172500,146482130,9990,9990,9990,9990,201
20250102,172400,146482130,9990,9990,9990,9990,0
20250102,172300,146482130,9990,9990,9990,9990,0
20250102,172200,146482130,9990,9990,9990,9990,0
20250102,172100,146482130,9990,9990,9990,9990,0
20250102,172000,146482130,9990,9990,9990,9990,0
20250102,171900,146482130,9990,9990,9990,9990,0
20250102,171800,146482130,9990,9990,9990,9990,0
20250102,171700,146482130,9990,9990,9990,9990,0
20250102,171600,146482130,9990,9990,9990,9990,0
20250102,171500,146482130,9990,9990,9990,9990,0
20250102,171400,146482130,9990,9990,9990,9990,0
20250102,171300,146482130,9990,9990,9990,9990,0
20250102,171200,146482130,9990,9990,9990,9990,0
20250102,171100,146482130,9990,9990,9990,9990,0
20250102,171000,146482130,9990,9990,9990,9990,0
20250102,170900,146482130,9990,9990,9990,9990,0
20250102,170800,146482130,9990,9990,9990,9990,0
20250102,170700,146482130,9990,9990,9990,9990,0
20250102,170600,146482130,9990,9990,9990,9990,0
20250102,170500,146482130,9990,9990,9990,9990,0
20250102,170400,146482130,9990,9990,9990,9990,0
20250102,170300,146482130,9990,9990,9990,9990,0
20250102,170200,146482130,9990,9990,9990,9990,0
20250102,170100,146482130,9990,9990,9990,9990,0
20250102,170000,146482130,9990,9990,9990,9990,0
20250102,165900,146482130,9990,9990,9990,9990,0
20250102,165800,146482130,9990,9990,9990,9990,0
20250102,165700,146482130,9990,9990,9990,9990,0
20250102,165600,146482130,9990,9990,9990,9990,0
20250102,165500,146482130,9990,9990,9990,9990,201
20250102,165400,146482130,9990,9990,9990,9990,0
20250102,165300,146482130,9990,9990,9990,9990,0
20250102,165200,146482130,9990,9990,9990,9990,0
20250102,165100,146482130,9990,9990,9990,9990,0
20250102,165000,146482130,9990,9990,9990,9990,0
20250102,164900,146482130,9990,9990,9990,9990,0
20250102,164800,146482130,9990,9990,9990,9990,0
20250102,164700,146482130,9990,9990,9990,9990,0
20250102,164600,146482130,9990,9990,9990,9990,0
20250102,164500,146482130,9990,9990,9990,9990,0
20250102,164400,146482130,9990,9990,9990,9990,0
20250102,164300,146482130,9990,9990,9990,9990,0
20250102,164200,146482130,9990,9990,9990,9990,0
20250102,164100,146482130,9990,9990,9990,9990,0
20250102,164000,146482130,9990,9990,9990,9990,0
20250102,163900,146482130,9990,9990,9990,9990,0
20250102,163800,146482130,9990,9990,9990,9990,0
20250102,163700,146482130,9990,9990,9990,9990,0
20250102,163600,146482130,9990,9990,9990,9990,0
20250102,163500,146482130,9990,9990,9990,9990,0
20250102,163400,146482130,9990,9990,9990,9990,0
20250102,163300,146482130,9990,9990,9990,9990,0
20250102,163200,146482130,9990,9990,9990,9990,0
20250102,163100,146482130,9990,9990,9990,9990,0
20250102,163000,146482130,9990,9990,9990,9990,0
20250102,162900,146482130,9990,9990,9990,9990,0
20250102,162800,146482130,9990,9990,9990,9990,0
20250102,162700,146482130,9990,9990,9990,9990,0
20250102,162600,146482130,9990,9990,9990,9990,0
20250102,162500,146482130,9990,9990,9990,9990,201
20250102,162400,146482130,9990,9990,9990,9990,0
20250102,162300,146482130,9990,9990,9990,9990,0
20250102,162200,146482130,9990,9990,9990,9990,0
20250102,162100,146482130,9990,9990,9990,9990,0
20250102,162000,146482130,9990,9990,9990,9990,0
20250102,161900,146482130,9990,9990,9990,9990,0
20250102,161800,146482130,9990,9990,9990,9990,0
20250102,161700,146482130,9990,9990,9990,9990,0
20250102,161600,146482130,9990,9990,9990,9990,0
20250102,161500,146482130,9990,9990,9990,9990,0
20250102,161400,146482130,9990,9990,9990,9990,0
20250102,161300,146482130,9990,9990,9990,9990,0
20250102,161200,146482130,9990,9990,9990,9990,0
20250102,161100,146482130,9990,9990,9990,9990,0
20250102,161000,146482130,9990,9990,9990,9990,0
20250102,160900,146482130,9990,9990,9990,9990,0
20250102,160800,146482130,9990,9990,9990,9990,0
20250102,160700,146482130,9990,9990,9990,9990,0
20250102,160600,146482130,9990,9990,9990,9990,0
20250102,160500,146482130,9990,9990,9990,9990,0
20250102,160400,146482130,9990,9990,9990,9990,0
20250102,160300,146482130,9990,9990,9990,9990,0
20250102,160200,146482130,9990,9990,9990,9990,0
20250102,160100,146482130,9990,9990,9990,9990,0
20250102,160000,146482130,9990,9990,9990,9990,0
20250102,155900,146482130,9990,9990,9990,9990,0
20250102,155800,146482130,9990,9990,9990,9990,0
20250102,155700,146482130,9990,9990,9990,9990,0
20250102,155600,146482130,9990,9990,9990,9990,0
20250102,155500,146482130,9990,9990,9990,9990,201
20250102,155400,146482130,9990,9990,9990,9990,0
20250102,155300,146482130,9990,9990,9990,9990,0
20250102,155200,146482130,9990,9990,9990,9990,0
20250102,155100,146482130,9990,9990,9990,9990,0
20250102,155000,146482130,9990,9990,9990,9990,0
20250102,154900,146482130,9990,9990,9990,9990,0
20250102,154800,146482130,9990,9990,9990,9990,0
20250102,154700,146482130,9990,9990,9990,9990,0
20250102,154600,146482130,9990,9990,9990,9990,0
20250102,154500,146482130,9990,9990,9990,9990,0
20250102,154400,146482130,9990,9990,9990,9990,0
20250102,154300,146482130,9990,9990,9990,9990,0
20250102,154200,146482130,9990,9990,9990,9990,0
20250102,154100,146482130,9990,9990,9990,9990,0
20250102,154000,146482130,9990,9990,9990,9990,0
20250102,153900,146482130,9990,9990,9990,9990,0
20250102,153800,146482130,9990,9990,9990,9990,0
20250102,153700,146482130,9990,9990,9990,9990,0
20250102,153600,146482130,9990,9990,9990,9990,0
20250102,153500,146482130,9990,9990,9990,9990,0
20250102,153400,146482130,9990,9990,9990,9990,0
20250102,153300,146482130,9990,9990,9990,9990,0
20250102,153200,146482130,9990,9990,9990,9990,0
20250102,153100,146482130,9990,9990,9990,9990,0
20250102,153000,146482130,9990,9990,9990,9990,201
20250102,152900,144474140,9920,9920,9920,9920,0
20250102,152800,144474140,9920,9920,9920,9920,0
20250102,152700,144474140,9920,9920,9920,9920,0
20250102,152600,144474140,9920,9920,9920,9920,0
20250102,152500,144474140,9920,9920,9920,9920,0
20250102,152400,144474140,9920,9920,9920,9920,0
20250102,152300,144474140,9920,9920,9920,9920,0
20250102,152200,144474140,9920,9920,9920,9920,0
20250102,152100,144474140,9920,9920,9920,9920,0
20250102,152000,144474140,9920,9920,9920,9920,0
20250102,151900,144474140,9920,9930,9930,9920,51
20250102,151800,143968210,9910,9920,9920,9910,129
20250102,151700,142689220,9930,9920,9930,9920,3
20250102,151600,142659450,9940,9940,9940,9940,0
20250102,151500,142659450,9940,9940,9940,9940,9
20250102,151400,142569990,9920,9920,9920,9920,0
20250102,151300,142569990,9920,9920,9920,9920,0
20250102,151200,142569990,9920,9920,9920,9920,100
20250102,151100,141577990,9940,9940,9940,9940,0
20250102,151000,141577990,9940,9940,9940,9940,1
20250102,150900,141568050,9930,9930,9930,9930,0
20250102,150800,141568050,9930,9940,9940,9930,71
20250102,150700,140862540,9950,9940,9950,9940,357
20250102,150600,137313920,9930,9930,9930,9930,13
20250102,150500,137184830,9940,9940,9940,9940,2
20250102,150400,137164950,9930,9930,9930,9930,45
20250102,150300,136718100,9940,9940,9940,9940,0
20250102,150200,136718100,9940,9940,9940,9940,0
20250102,150100,136718100,9940,9940,9940,9940,0
20250102,150000,136718100,9940,9940,9940,9940,0
20250102,145900,136718100,9940,9940,9940,9940,0
20250102,145800,136718100,9940,9940,9940,9940,0
20250102,145700,136718100,9940,9930,9940,9930,101
20250102,145600,135715160,9930,9920,9930,9920,35
20250102,145500,135367950,9920,9920,9920,9920,50
20250102,145400,134871950,9920,9920,9920,9920,11
20250102,145300,134762830,9920,9920,9920,9920,5
20250102,145200,134713230,9920,9920,9920,9920,0
20250102,145100,134713230,9920,9920,9920,9920,0
20250102,145000,134713230,9920,9920,9920,9920,0
20250102,144900,134713230,9920,9920,9920,9920,0
20250102,144800,134713230,9920,9920,9920,9920,0
20250102,144700,134713230,9920,9920,9920,9920,0
20250102,144600,134713230,9920,9920,9920,9920,2
20250102,144500,134693390,9920,9900,9920,9900,69
20250102,144400,134010250,9900,9900,9900,9900,0
20250102,144300,134010250,9900,9900,9900,9900,0
20250102,144200,134010250,9900,9900,9900,9900,114
20250102,144100,132881650,9900,9900,9900,9900,10
20250102,144000,132782650,9900,9900,9900,9900,0
20250102,143900,132782650,9900,9900,9900,9900,0
20250102,143800,132782650,9900,9900,9900,9900,0
20250102,143700,132782650,9900,9900,9900,9900,0
20250102,143600,132782650,9900,9900,9900,9900,0
20250102,143500,132782650,9900,9900,9900,9900,0
20250102,143400,132782650,9900,9900,9900,9900,0
20250102,143300,132782650,9900,9900,9900,9900,0
20250102,143200,132782650,9900,9900,9900,9900,1
20250102,143100,132772750,9880,9880,9880,9880,0
20250102,143000,132772750,9880,9880,9880,9880,0
20250102,142900,132772750,9880,9880,9880,9880,0
20250102,142800,132772750,9880,9880,9880,9880,300
20250102,142700,129808750,9880,9880,9880,9880,0
20250102,142600,129808750,9880,9880,9880,9880,0
20250102,142500,129808750,9880,9880,9880,9880,0
20250102,142400,129808750,9880,9880,9880,9880,0
20250102,142300,129808750,9880,9880,9880,9880,0
20250102,142200,129808750,9880,9890,9890,9880,15
20250102,142100,129660500,9860,9860,9860,9860,0
20250102,142000,129660500,9860,9860,9860,9860,0
20250102,141900,129660500,9860,9860,9860,9860,0
20250102,141800,129660500,9860,9860,9860,9860,0
20250102,141700,129660500,9860,9860,9860,9860,0
20250102,141600,129660500,9860,9860,9860,9860,0
20250102,141500,129660500,9860,9860,9860,9860,0
20250102,141400,129660500,9860,9860,9860,9860,0
20250102,141300,129660500,9860,9860,9860,9860,0
20250102,141200,129660500,9860,9860,9860,9860,0
20250102,141100,129660500,9860,9860,9860,9860,0
20250102,141000,129660500,9860,9860,9860,9860,0
20250102,140900,129660500,9860,9860,9860,9860,0
20250102,140800,129660500,9860,9860,9860,9860,300
20250102,140700,126702500,9870,9870,9870,9870,0
20250102,140600,126702500,9870,9870,9870,9870,346
20250102,140500,123287480,9900,9900,9900,9900,0
20250102,140400,123287480,9900,9900,9900,9900,0
20250102,140300,123287480,9900,9900,9900,9900,0
20250102,140200,123287480,9900,9900,9900,9900,1
20250102,140100,123277580,9870,9870,9870,9870,0
20250102,140000,123277580,9870,9870,9870,9870,0
20250102,135900,123277580,9870,9870,9870,9870,2
20250102,135800,123257840,9880,9880,9880,9880,100
20250102,135700,122269840,9900,9900,9900,9900,48
20250102,135600,121794640,9900,9900,9900,9900,0
20250102,135500,121794640,9900,9900,9900,9900,3
20250102,135400,121764940,9900,9900,9900,9900,0
20250102,135300,121764940,9900,9900,9900,9900,50
20250102,135200,121269940,9930,9930,9930,9930,0
20250102,135100,121269940,9930,9930,9930,9930,50
20250102,135000,120773440,9900,9900,9900,9900,100
20250102,134900,119783440,9890,9890,9890,9890,0
20250102,134800,119783440,9890,9890,9890,9890,0
20250102,134700,119783440,9890,9890,9890,9890,0
20250102,134600,119783440,9890,9890,9890,9890,0
20250102,134500,119783440,9890,9890,9890,9890,0
20250102,134400,119783440,9890,9900,9900,9890,300
20250102,134300,116815430,9930,9930,9930,9930,50
20250102,134200,116318930,9890,9890,9890,9890,200
20250102,134100,114340930,9900,9900,9900,9900,0
20250102,134000,114340930,9900,9900,9900,9900,200
20250102,133900,112360930,9930,9930,9930,9930,0
20250102,133800,112360930,9930,9930,9930,9930,0
20250102,133700,112360930,9930,9930,9930,9930,50
20250102,133600,111864430,9930,9930,9930,9930,5
20250102,133500,111814780,9930,9930,9930,9930,0
20250102,133400,111814780,9930,9930,9940,9930,291
20250102,133300,108923320,9940,9890,9940,9890,1215
20250102,133200,96851330,9890,9890,9890,9890,0
20250102,133100,96851330,9890,9890,9890,9890,0
20250102,133000,96851330,9890,9890,9890,9890,0
20250102,132900,96851330,9890,9890,9890,9890,99
20250102,132800,95872220,9880,9880,9880,9880,0
20250102,132700,95872220,9880,9880,9880,9880,0
20250102,132600,95872220,9880,9880,9880,9880,0
20250102,132500,95872220,9880,9880,9880,9880,0
20250102,132400,95872220,9880,9880,9880,9880,105
20250102,132300,94834820,9880,9880,9880,9880,0
20250102,132200,94834820,9880,9880,9880,9880,0
20250102,132100,94834820,9880,9880,9880,9880,0
20250102,132000,94834820,9880,9880,9880,9880,7
20250102,131900,94765660,9880,9880,9880,9880,0
20250102,131800,94765660,9880,9880,9880,9880,0
20250102,131700,94765660,9880,9880,9880,9880,1
20250102,131600,94755780,9870,9870,9870,9870,79
20250102,131500,93976050,9870,9870,9870,9870,0
20250102,131400,93976050,9870,9870,9870,9870,0
20250102,131300,93976050,9870,9870,9870,9870,0
20250102,131200,93976050,9870,9870,9870,9870,0
20250102,131100,93976050,9870,9870,9870,9870,0
20250102,131000,93976050,9870,9870,9870,9870,0
20250102,130900,93976050,9870,9870,9870,9870,0
20250102,130800,93976050,9870,9870,9870,9870,0
20250102,130700,93976050,9870,9870,9870,9870,0
20250102,130600,93976050,9870,9870,9870,9870,0
20250102,130500,93976050,9870,9870,9870,9870,0
20250102,130400,93976050,9870,9870,9870,9870,0
20250102,130300,93976050,9870,9870,9870,9870,22
20250102,130200,93758910,9870,9870,9870,9870,0
20250102,130100,93758910,9870,9870,9870,9870,66
20250102,130000,93107490,9870,9870,9870,9870,0
20250102,125900,93107490,9870,9870,9870,9870,1
20250102,125800,93097620,9850,9850,9850,9850,0
20250102,125700,93097620,9850,9860,9860,9850,200
20250102,125600,91126450,9870,9870,9870,9870,0
20250102,125500,91126450,9870,9870,9870,9870,2
20250102,125400,91106710,9870,9860,9870,9860,101
20250102,125300,90110840,9870,9870,9870,9870,0
20250102,125200,90110840,9870,9870,9870,9870,100
20250102,125100,89123840,9880,9880,9880,9880,0
20250102,125000,89123840,9880,9880,9880,9880,0
20250102,124900,89123840,9880,9880,9880,9880,1
20250102,124800,89113960,9860,9870,9870,9850,107
20250102,124700,88058880,9870,9870,9870,9870,0
20250102,124600,88058880,9870,9880,9880,9870,100
20250102,124500,87071060,9890,9890,9890,9890,0
20250102,124400,87071060,9890,9890,9890,9890,0
20250102,124300,87071060,9890,9890,9890,9890,0
20250102,124200,87071060,9890,9890,9890,9890,7
20250102,124100,87001830,9890,9890,9890,9890,0
20250102,124000,87001830,9890,9890,9890,9890,0
20250102,123900,87001830,9890,9880,9890,9880,7
20250102,123800,86932660,9880,9860,9880,9860,355
20250102,123700,83429260,9860,9860,9860,9860,10
20250102,123600,83330660,9860,9860,9860,9860,0
20250102,123500,83330660,9860,9870,9870,9860,300
20250102,123400,80372350,9870,9870,9870,9870,0
20250102,123300,80372350,9870,9870,9870,9870,0
20250102,123200,80372350,9870,9870,9870,9870,0
20250102,123100,80372350,9870,9870,9870,9870,0
20250102,123000,80372350,9870,9870,9870,9870,10
20250102,122900,80273650,9870,9880,9880,9870,100
20250102,122800,79286620,9880,9880,9880,9880,0
20250102,122700,79286620,9880,9900,9900,9880,300
20250102,122600,76322070,9900,9900,9900,9900,0
20250102,122500,76322070,9900,9900,9900,9900,100
20250102,122400,75332070,9900,9910,9910,9900,100
20250102,122300,74341810,9930,9930,9930,9930,0
20250102,122200,74341810,9930,9930,9930,9930,0
20250102,122100,74341810,9930,9930,9930,9930,0
20250102,122000,74341810,9930,9930,9930,9930,0
20250102,121900,74341810,9930,9930,9930,9930,0
20250102,121800,74341810,9930,9930,9930,9930,0
20250102,121700,74341810,9930,9930,9930,9930,0
20250102,121600,74341810,9930,9930,9930,9930,0
20250102,121500,74341810,9930,9930,9930,9930,0
20250102,121400,74341810,9930,9930,9930,9930,0
20250102,121300,74341810,9930,9930,9930,9930,0
20250102,121200,74341810,9930,9930,9930,9930,0
20250102,121100,74341810,9930,9930,9930,9930,0
20250102,121000,74341810,9930,9930,9930,9930,0
20250102,120900,74341810,9930,9930,9930,9930,0
20250102,120800,74341810,9930,9930,9930,9930,0
20250102,120700,74341810,9930,9930,9930,9930,0
20250102,120600,74341810,9930,9930,9930,9930,0
20250102,120500,74341810,9930,9930,9930,9930,1
20250102,120400,74331880,9930,9930,9930,9930,1
20250102,120300,74321950,9920,9920,9920,9920,0
20250102,120200,74321950,9920,9930,9930,9920,69
20250102,120100,73636960,9940,9940,9940,9940,10
20250102,120000,73537560,9940,9940,9940,9940,0
20250102,115900,73537560,9940,9940,9940,9940,10
20250102,115800,73438160,9930,9930,9930,9930,0
20250102,115700,73438160,9930,9930,9930,9930,0
20250102,115600,73438160,9930,9930,9930,9930,0
20250102,115500,73438160,9930,9930,9930,9930,0
20250102,115400,73438160,9930,9930,9930,9930,0
20250102,115300,73438160,9930,9930,9930,9930,35
20250102,115200,73090610,9930,9930,9930,9930,0
20250102,115100,73090610,9930,9930,9930,9930,0
20250102,115000,73090610,9930,9930,9930,9930,0
20250102,114900,73090610,9930,9930,9930,9930,17
20250102,114800,72921800,9930,9930,9930,9930,104
20250102,114700,71889080,9930,9930,9930,9930,0
20250102,114600,71889080,9930,9930,9930,9930,0
20250102,114500,71889080,9930,9930,9930,9930,13
20250102,114400,71759990,9940,9940,9940,9940,0
20250102,114300,71759990,9940,9940,9940,9940,0
20250102,114200,71759990,9940,9940,9940,9940,0
20250102,114100,71759990,9940,9940,9940,9940,2
20250102,114000,71740110,9940,9940,9940,9940,2
20250102,113900,71720230,9940,9940,9940,9940,0
20250102,113800,71720230,9940,9940,9940,9940,0
20250102,113700,71720230,9940,9940,9940,9940,0
20250102,113600,71720230,9940,9940,9940,9940,0
20250102,113500,71720230,9940,9940,9940,9940,0
20250102,113400,71720230,9940,9940,9940,9940,0
20250102,113300,71720230,9940,9930,9940,9930,1327
20250102,113200,58542780,9930,9930,9930,9930,0
20250102,113100,58542780,9930,9910,9930,9910,205
20250102,113000,56508430,9920,9920,9920,9920,0
20250102,112900,56508430,9920,9920,9920,9920,0
20250102,112800,56508430,9920,9900,9930,9850,701
20250102,112700,49577690,9900,9910,9910,9900,626
20250102,112600,43380230,9910,9930,9930,9910,471
20250102,112500,38710450,9930,9950,9950,9930,600
20250102,112400,32743020,9950,9970,9970,9950,521
20250102,112300,27552160,9970,9970,9970,9970,0
20250102,112200,27552160,9970,9970,9970,9970,0
20250102,112100,27552160,9970,9970,9970,9970,25
20250102,112000,27302910,9980,9980,9980,9980,0
20250102,111900,27302910,9980,9980,9980,9980,41
20250102,111800,26893730,9990,9990,9990,9990,0
20250102,111700,26893730,9990,9990,9990,9990,0
20250102,111600,26893730,9990,9990,9990,9990,264
20250102,111500,24256370,10000,10000,10000,10000,0
20250102,111400,24256370,10000,10000,10000,10000,70
20250102,111300,23556370,10000,10000,10000,10000,0
20250102,111200,23556370,10000,10000,10000,10000,0
20250102,111100,23556370,10000,10010,10010,10000,4
20250102,111000,23516360,10000,10000,10000,10000,0
20250102,110900,23516360,10000,10000,10000,10000,0
20250102,110800,23516360,10000,10000,10000,10000,0
20250102,110700,23516360,10000,10000,10000,10000,0
20250102,110600,23516360,10000,10000,10000,10000,0
20250102,110500,23516360,10000,10000,10000,10000,0
20250102,110400,23516360,10000,10000,10000,10000,0
20250102,110300,23516360,10000,10000,10000,10000,0
20250102,110200,23516360,10000,10000,10000,10000,0
20250102,110100,23516360,10000,10000,10000,10000,0
20250102,110000,23516360,10000,10020,10020,10000,37
20250102,105900,23146340,10000,10000,10000,10000,0
20250102,105800,23146340,10000,10000,10000,10000,2
20250102,105700,23126340,10000,10000,10000,10000,66
20250102,105600,22466340,10020,10020,10020,10020,0
20250102,105500,22466340,10020,10020,10020,10020,11
20250102,105400,22356120,10020,10020,10020,10020,13
20250102,105300,22225860,9990,9990,9990,9990,0
20250102,105200,22225860,9990,9990,9990,9990,0
20250102,105100,22225860,9990,9990,9990,9990,0
20250102,105000,22225860,9990,9990,9990,9990,0
20250102,104900,22225860,9990,9990,9990,9990,0
20250102,104800,22225860,9990,9990,9990,9990,0
20250102,104700,22225860,9990,10010,10010,9990,296
20250102,104600,19265440,10010,10010,10010,10010,0
20250102,104500,19265440,10010,10010,10010,10010,0
20250102,104400,19265440,10010,10010,10010,10010,0
20250102,104300,19265440,10010,10010,10010,10010,0
20250102,104200,19265440,10010,10010,10010,10010,0
20250102,104100,19265440,10010,10010,10010,10010,0
20250102,104000,19265440,10010,10010,10010,10010,0
20250102,103900,19265440,10010,10010,10010,10010,0
20250102,103800,19265440,10010,10010,10010,10010,33
20250102,103700,18935110,10010,10010,10010,10010,0
20250102,103600,18935110,10010,10010,10010,10010,0
20250102,103500,18935110,10010,10010,10010,10010,7
20250102,103400,18865040,10010,10020,10020,10010,356
20250102,103300,15298890,10030,10030,10030,10030,35
20250102,103200,14947840,10030,10030,10030,10030,0
20250102,103100,14947840,10030,10030,10030,10030,0
20250102,103000,14947840,10030,10030,10030,10030,50
20250102,102900,14446340,10040,10040,10040,10040,1
20250102,102800,14436300,10030,10030,10030,10030,0
20250102,102700,14436300,10030,10030,10030,10030,110
20250102,102600,13333000,10030,10030,10030,10030,0
20250102,102500,13333000,10030,10030,10030,10030,0
20250102,102400,13333000,10030,10030,10030,10030,0
20250102,102300,13333000,10030,10030,10030,10030,0
20250102,102200,13333000,10030,10030,10030,10030,100
20250102,102100,12330000,10050,10050,10050,10050,0
20250102,102000,12330000,10050,10050,10050,10050,10
20250102,101900,12229500,10050,10050,10050,10050,0
20250102,101800,12229500,10050,10050,10050,10050,0
20250102,101700,12229500,10050,10040,10050,10040,1037
20250102,101600,1816330,10040,10030,10040,10030,15
20250102,101500,1665870,10050,10050,10050,10050,0
20250102,101400,1665870,10050,10050,10050,10050,10
20250102,101300,1565370,10030,10030,10030,10030,23
20250102,101200,1334680,10030,10030,10030,10030,0
20250102,101100,1334680,10030,10030,10030,10030,15
20250102,101000,1184230,10020,10020,10020,10020,0
20250102,100900,1184230,10020,10020,10020,10020,0
20250102,100800,1184230,10020,10020,10020,10020,0
20250102,100700,1184230,10020,10020,10020,10020,0
20250102,100600,1184230,10020,10020,10020,10020,0
20250102,100500,1184230,10020,10030,10030,10020,49
20250102,100400,692950,10030,10030,10030,10030,0
20250102,100300,692950,10030,10030,10030,10030,0
20250102,100200,692950,10030,10030,10030,10030,0
20250102,100100,692950,10030,10050,10050,10030,42
20250102,100000,271350,10050,10050,10050,10050,27