KissMeData/011280/min/candle-20250123.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,185600,144139908,2050,2050,2050,2050,1141
20250123,185500,144139908,2050,2050,2050,2050,0
20250123,185400,144139908,2050,2050,2050,2050,0
20250123,185300,144139908,2050,2050,2050,2050,0
20250123,185200,144139908,2050,2050,2050,2050,0
20250123,185100,144139908,2050,2050,2050,2050,0
20250123,185000,144139908,2050,2050,2050,2050,0
20250123,184900,144139908,2050,2050,2050,2050,0
20250123,184800,144139908,2050,2050,2050,2050,0
20250123,184700,144139908,2050,2050,2050,2050,0
20250123,184600,144139908,2050,2050,2050,2050,0
20250123,184500,144139908,2050,2050,2050,2050,0
20250123,184400,144139908,2050,2050,2050,2050,0
20250123,184300,144139908,2050,2050,2050,2050,0
20250123,184200,144139908,2050,2050,2050,2050,0
20250123,184100,144139908,2050,2050,2050,2050,0
20250123,184000,144139908,2050,2050,2050,2050,0
20250123,183900,144139908,2050,2050,2050,2050,0
20250123,183800,144139908,2050,2050,2050,2050,0
20250123,183700,144139908,2050,2050,2050,2050,0
20250123,183600,144139908,2050,2050,2050,2050,0
20250123,183500,144139908,2050,2050,2050,2050,0
20250123,183400,144139908,2050,2050,2050,2050,0
20250123,183300,144139908,2050,2050,2050,2050,0
20250123,183200,144139908,2050,2050,2050,2050,0
20250123,183100,144139908,2050,2050,2050,2050,0
20250123,183000,144139908,2050,2050,2050,2050,0
20250123,182900,144139908,2050,2050,2050,2050,0
20250123,182800,144139908,2050,2050,2050,2050,0
20250123,182700,144139908,2050,2050,2050,2050,0
20250123,182600,144139908,2050,2050,2050,2050,1141
20250123,182500,144139908,2050,2050,2050,2050,0
20250123,182400,144139908,2050,2050,2050,2050,0
20250123,182300,144139908,2050,2050,2050,2050,0
20250123,182200,144139908,2050,2050,2050,2050,0
20250123,182100,144139908,2050,2050,2050,2050,0
20250123,182000,144139908,2050,2050,2050,2050,0
20250123,181900,144139908,2050,2050,2050,2050,0
20250123,181800,144139908,2050,2050,2050,2050,0
20250123,181700,144139908,2050,2050,2050,2050,0
20250123,181600,144139908,2050,2050,2050,2050,0
20250123,181500,144139908,2050,2050,2050,2050,0
20250123,181400,144139908,2050,2050,2050,2050,0
20250123,181300,144139908,2050,2050,2050,2050,0
20250123,181200,144139908,2050,2050,2050,2050,0
20250123,181100,144139908,2050,2050,2050,2050,0
20250123,181000,144139908,2050,2050,2050,2050,0
20250123,180900,144139908,2050,2050,2050,2050,0
20250123,180800,144139908,2050,2050,2050,2050,0
20250123,180700,144139908,2050,2050,2050,2050,0
20250123,180600,144139908,2050,2050,2050,2050,0
20250123,180500,144139908,2050,2050,2050,2050,0
20250123,180400,144139908,2050,2050,2050,2050,0
20250123,180300,144139908,2050,2050,2050,2050,0
20250123,180200,144139908,2050,2050,2050,2050,0
20250123,180100,144139908,2050,2050,2050,2050,0
20250123,180000,144139908,2050,2050,2050,2050,0
20250123,175900,144139908,2050,2050,2050,2050,0
20250123,175800,144139908,2050,2050,2050,2050,0
20250123,175700,144139908,2050,2050,2050,2050,0
20250123,175600,144139908,2050,2050,2050,2050,1141
20250123,175500,144139908,2050,2050,2050,2050,0
20250123,175400,144139908,2050,2050,2050,2050,0
20250123,175300,144139908,2050,2050,2050,2050,0
20250123,175200,144139908,2050,2050,2050,2050,0
20250123,175100,144139908,2050,2050,2050,2050,0
20250123,175000,144139908,2050,2050,2050,2050,0
20250123,174900,144139908,2050,2050,2050,2050,0
20250123,174800,144139908,2050,2050,2050,2050,0
20250123,174700,144139908,2050,2050,2050,2050,0
20250123,174600,144139908,2050,2050,2050,2050,0
20250123,174500,144139908,2050,2050,2050,2050,0
20250123,174400,144139908,2050,2050,2050,2050,0
20250123,174300,144139908,2050,2050,2050,2050,0
20250123,174200,144139908,2050,2050,2050,2050,0
20250123,174100,144139908,2050,2050,2050,2050,0
20250123,174000,144139908,2050,2050,2050,2050,0
20250123,173900,144139908,2050,2050,2050,2050,0
20250123,173800,144139908,2050,2050,2050,2050,0
20250123,173700,144139908,2050,2050,2050,2050,0
20250123,173600,144139908,2050,2050,2050,2050,0
20250123,173500,144139908,2050,2050,2050,2050,0
20250123,173400,144139908,2050,2050,2050,2050,0
20250123,173300,144139908,2050,2050,2050,2050,0
20250123,173200,144139908,2050,2050,2050,2050,0
20250123,173100,144139908,2050,2050,2050,2050,0
20250123,173000,144139908,2050,2050,2050,2050,0
20250123,172900,144139908,2050,2050,2050,2050,0
20250123,172800,144139908,2050,2050,2050,2050,0
20250123,172700,144139908,2050,2050,2050,2050,0
20250123,172600,144139908,2050,2050,2050,2050,1141
20250123,172500,144139908,2050,2050,2050,2050,0
20250123,172400,144139908,2050,2050,2050,2050,0
20250123,172300,144139908,2050,2050,2050,2050,0
20250123,172200,144139908,2050,2050,2050,2050,0
20250123,172100,144139908,2050,2050,2050,2050,0
20250123,172000,144139908,2050,2050,2050,2050,0
20250123,171900,144139908,2050,2050,2050,2050,0
20250123,171800,144139908,2050,2050,2050,2050,0
20250123,171700,144139908,2050,2050,2050,2050,0
20250123,171600,144139908,2050,2050,2050,2050,0
20250123,171500,144139908,2050,2050,2050,2050,0
20250123,171400,144139908,2050,2050,2050,2050,0
20250123,171300,144139908,2050,2050,2050,2050,0
20250123,171200,144139908,2050,2050,2050,2050,0
20250123,171100,144139908,2050,2050,2050,2050,0
20250123,171000,144139908,2050,2050,2050,2050,0
20250123,170900,144139908,2050,2050,2050,2050,0
20250123,170800,144139908,2050,2050,2050,2050,0
20250123,170700,144139908,2050,2050,2050,2050,0
20250123,170600,144139908,2050,2050,2050,2050,0
20250123,170500,144139908,2050,2050,2050,2050,0
20250123,170400,144139908,2050,2050,2050,2050,0
20250123,170300,144139908,2050,2050,2050,2050,0
20250123,170200,144139908,2050,2050,2050,2050,0
20250123,170100,144139908,2050,2050,2050,2050,0
20250123,170000,144139908,2050,2050,2050,2050,0
20250123,165900,144139908,2050,2050,2050,2050,0
20250123,165800,144139908,2050,2050,2050,2050,0
20250123,165700,144139908,2050,2050,2050,2050,0
20250123,165600,144139908,2050,2050,2050,2050,1141
20250123,165500,144139908,2050,2050,2050,2050,0
20250123,165400,144139908,2050,2050,2050,2050,0
20250123,165300,144139908,2050,2050,2050,2050,0
20250123,165200,144139908,2050,2050,2050,2050,0
20250123,165100,144139908,2050,2050,2050,2050,0
20250123,165000,144139908,2050,2050,2050,2050,0
20250123,164900,144139908,2050,2050,2050,2050,0
20250123,164800,144139908,2050,2050,2050,2050,0
20250123,164700,144139908,2050,2050,2050,2050,0
20250123,164600,144139908,2050,2050,2050,2050,0
20250123,164500,144139908,2050,2050,2050,2050,0
20250123,164400,144139908,2050,2050,2050,2050,0
20250123,164300,144139908,2050,2050,2050,2050,0
20250123,164200,144139908,2050,2050,2050,2050,0
20250123,164100,144139908,2050,2050,2050,2050,0
20250123,164000,144139908,2050,2050,2050,2050,0
20250123,163900,144139908,2050,2050,2050,2050,0
20250123,163800,144139908,2050,2050,2050,2050,0
20250123,163700,144139908,2050,2050,2050,2050,0
20250123,163600,144139908,2050,2050,2050,2050,0
20250123,163500,144139908,2050,2050,2050,2050,0
20250123,163400,144139908,2050,2050,2050,2050,0
20250123,163300,144139908,2050,2050,2050,2050,0
20250123,163200,144139908,2050,2050,2050,2050,0
20250123,163100,144139908,2050,2050,2050,2050,0
20250123,163000,144139908,2050,2050,2050,2050,0
20250123,162900,144139908,2050,2050,2050,2050,0
20250123,162800,144139908,2050,2050,2050,2050,0
20250123,162700,144139908,2050,2050,2050,2050,0
20250123,162600,144139908,2050,2050,2050,2050,1141
20250123,162500,144139908,2050,2050,2050,2050,0
20250123,162400,144139908,2050,2050,2050,2050,0
20250123,162300,144139908,2050,2050,2050,2050,0
20250123,162200,144139908,2050,2050,2050,2050,0
20250123,162100,144139908,2050,2050,2050,2050,0
20250123,162000,144139908,2050,2050,2050,2050,0
20250123,161900,144139908,2050,2050,2050,2050,0
20250123,161800,144139908,2050,2050,2050,2050,0
20250123,161700,144139908,2050,2050,2050,2050,0
20250123,161600,144139908,2050,2050,2050,2050,0
20250123,161500,144139908,2050,2050,2050,2050,0
20250123,161400,144139908,2050,2050,2050,2050,0
20250123,161300,144139908,2050,2050,2050,2050,0
20250123,161200,144139908,2050,2050,2050,2050,0
20250123,161100,144139908,2050,2050,2050,2050,0
20250123,161000,144139908,2050,2050,2050,2050,0
20250123,160900,144139908,2050,2050,2050,2050,0
20250123,160800,144139908,2050,2050,2050,2050,0
20250123,160700,144139908,2050,2050,2050,2050,0
20250123,160600,144139908,2050,2050,2050,2050,0
20250123,160500,144139908,2050,2050,2050,2050,0
20250123,160400,144139908,2050,2050,2050,2050,0
20250123,160300,144139908,2050,2050,2050,2050,0
20250123,160200,144139908,2050,2050,2050,2050,0
20250123,160100,144139908,2050,2050,2050,2050,0
20250123,160000,144139908,2050,2050,2050,2050,0
20250123,155900,144139908,2050,2050,2050,2050,0
20250123,155800,144139908,2050,2050,2050,2050,0
20250123,155700,144139908,2050,2050,2050,2050,0
20250123,155600,144139908,2050,2050,2050,2050,1141
20250123,155500,144139908,2050,2050,2050,2050,0
20250123,155400,144139908,2050,2050,2050,2050,0
20250123,155300,144139908,2050,2050,2050,2050,0
20250123,155200,144139908,2050,2050,2050,2050,0
20250123,155100,144139908,2050,2050,2050,2050,0
20250123,155000,144139908,2050,2050,2050,2050,0
20250123,154900,144139908,2050,2050,2050,2050,0
20250123,154800,144139908,2050,2050,2050,2050,0
20250123,154700,144139908,2050,2050,2050,2050,0
20250123,154600,144139908,2050,2050,2050,2050,0
20250123,154500,144139908,2050,2050,2050,2050,0
20250123,154400,144139908,2050,2050,2050,2050,0
20250123,154300,144139908,2050,2050,2050,2050,0
20250123,154200,144139908,2050,2050,2050,2050,0
20250123,154100,144139908,2050,2050,2050,2050,0
20250123,154000,144139908,2050,2050,2050,2050,0
20250123,153900,144139908,2050,2050,2050,2050,0
20250123,153800,144139908,2050,2050,2050,2050,0
20250123,153700,144139908,2050,2050,2050,2050,0
20250123,153600,144139908,2050,2050,2050,2050,0
20250123,153500,144139908,2050,2050,2050,2050,0
20250123,153400,144139908,2050,2050,2050,2050,0
20250123,153300,144139908,2050,2050,2050,2050,0
20250123,153200,144139908,2050,2050,2050,2050,0
20250123,153100,144139908,2050,2050,2050,2050,0
20250123,153000,144139908,2050,2050,2050,2050,1141
20250123,152900,141800858,2050,2050,2050,2050,0
20250123,152800,141800858,2050,2050,2050,2050,0
20250123,152700,141800858,2050,2050,2050,2050,0
20250123,152600,141800858,2050,2050,2050,2050,0
20250123,152500,141800858,2050,2050,2050,2050,0
20250123,152400,141800858,2050,2050,2050,2050,0
20250123,152300,141800858,2050,2050,2050,2050,0
20250123,152200,141800858,2050,2050,2050,2050,0
20250123,152100,141800858,2050,2050,2050,2050,0
20250123,152000,141800858,2050,2050,2050,2050,0
20250123,151900,141800858,2050,2050,2050,2050,268
20250123,151800,141251458,2050,2050,2050,2050,1
20250123,151700,141249408,2045,2045,2045,2045,203
20250123,151600,140834273,2040,2040,2040,2040,20
20250123,151500,140793473,2030,2045,2045,2030,642
20250123,151400,139484553,2050,2050,2050,2050,0
20250123,151300,139484553,2050,2050,2050,2050,1
20250123,151200,139482503,2040,2045,2045,2040,576
20250123,151100,138306963,2045,2050,2050,2045,498
20250123,151000,137286623,2050,2035,2050,2035,221
20250123,150900,136836738,2045,2050,2050,2030,1513
20250123,150800,133746468,2055,2055,2055,2055,80
20250123,150700,133582068,2055,2055,2055,2055,0
20250123,150600,133582068,2055,2055,2055,2055,272
20250123,150500,133023108,2055,2055,2055,2055,50
20250123,150400,132920358,2065,2065,2065,2065,0
20250123,150300,132920358,2065,2060,2065,2060,427
20250123,150200,132039408,2060,2060,2060,2060,14
20250123,150100,132010568,2050,2050,2050,2050,0
20250123,150000,132010568,2050,2055,2055,2050,98
20250123,145900,131809663,2065,2065,2065,2065,2795
20250123,145800,126037988,2070,2070,2070,2070,0
20250123,145700,126037988,2070,2070,2070,2065,353
20250123,145600,125307303,2070,2080,2080,2070,1368
20250123,145500,122466178,2080,2070,2085,2070,7740
20250123,145400,106382353,2065,2070,2070,2065,794
20250123,145300,104740938,2070,2055,2075,2055,1091
20250123,145200,102480283,2075,2045,2075,2045,4108
20250123,145100,93987233,2035,2035,2035,2035,0
20250123,145000,93987233,2035,2035,2035,2035,82
20250123,144900,93820363,2035,2040,2040,2035,44
20250123,144800,93730728,2040,2040,2040,2040,17
20250123,144700,93696048,2040,2040,2040,2040,0
20250123,144600,93696048,2040,2040,2040,2040,0
20250123,144500,93696048,2040,2040,2040,2040,200
20250123,144400,93288048,2040,2040,2040,2040,0
20250123,144300,93288048,2040,2040,2040,2040,0
20250123,144200,93288048,2040,2040,2040,2040,44
20250123,144100,93198288,2050,2050,2050,2050,1
20250123,144000,93196238,2050,2045,2050,2040,147
20250123,143900,92896343,2040,2040,2040,2040,0
20250123,143800,92896343,2040,2040,2040,2040,0
20250123,143700,92896343,2040,2040,2040,2040,0
20250123,143600,92896343,2040,2040,2040,2040,0
20250123,143500,92896343,2040,2045,2045,2040,2
20250123,143400,92892258,2040,2040,2040,2040,100
20250123,143300,92688258,2040,2040,2040,2040,0
20250123,143200,92688258,2040,2045,2045,2040,50
20250123,143100,92586253,2050,2050,2050,2050,0
20250123,143000,92586253,2050,2050,2050,2050,0
20250123,142900,92586253,2050,2050,2050,2050,0
20250123,142800,92586253,2050,2050,2050,2050,5
20250123,142700,92576003,2050,2050,2050,2050,0
20250123,142600,92576003,2050,2050,2050,2050,0
20250123,142500,92576003,2050,2050,2050,2050,200
20250123,142400,92166003,2045,2045,2045,2045,0
20250123,142300,92166003,2045,2045,2045,2045,0
20250123,142200,92166003,2045,2045,2045,2045,0
20250123,142100,92166003,2045,2045,2045,2045,0
20250123,142000,92166003,2045,2045,2045,2045,0
20250123,141900,92166003,2045,2045,2045,2045,9
20250123,141800,92147598,2045,2045,2045,2045,181
20250123,141700,91777453,2050,2050,2050,2050,342
20250123,141600,91076353,2040,2040,2040,2040,1
20250123,141500,91074313,2050,2050,2050,2050,1658
20250123,141400,87675413,2050,2045,2050,2045,1209
20250123,141300,85198673,2045,2045,2045,2045,0
20250123,141200,85198673,2045,2045,2045,2045,0
20250123,141100,85198673,2045,2045,2045,2045,1
20250123,141000,85196628,2050,2050,2050,2050,0
20250123,140900,85196628,2050,2050,2050,2050,1
20250123,140800,85194578,2040,2040,2040,2040,98
20250123,140700,84994658,2040,2040,2040,2040,0
20250123,140600,84994658,2040,2040,2040,2040,2
20250123,140500,84990578,2045,2045,2045,2045,0
20250123,140400,84990578,2045,2045,2045,2045,0
20250123,140300,84990578,2045,2045,2045,2045,1
20250123,140200,84988533,2040,2040,2040,2040,1
20250123,140100,84986493,2040,2040,2040,2040,1
20250123,140000,84984453,2030,2030,2030,2030,0
20250123,135900,84984453,2030,2040,2040,2030,804
20250123,135800,83349418,2050,2050,2050,2050,0
20250123,135700,83349418,2050,2050,2050,2050,0
20250123,135600,83349418,2050,2050,2050,2050,14
20250123,135500,83320718,2050,2050,2050,2050,0
20250123,135400,83320718,2050,2050,2050,2050,0
20250123,135300,83320718,2050,2050,2050,2050,0
20250123,135200,83320718,2050,2050,2050,2050,1
20250123,135100,83318668,2050,2050,2050,2050,0
20250123,135000,83318668,2050,2050,2050,2050,0
20250123,134900,83318668,2050,2050,2050,2050,0
20250123,134800,83318668,2050,2050,2050,2050,0
20250123,134700,83318668,2050,2050,2050,2050,0
20250123,134600,83318668,2050,2050,2050,2050,0
20250123,134500,83318668,2050,2050,2050,2050,0
20250123,134400,83318668,2050,2050,2050,2050,0
20250123,134300,83318668,2050,2045,2050,2040,151
20250123,134200,83010613,2050,2050,2050,2050,0
20250123,134100,83010613,2050,2050,2050,2050,0
20250123,134000,83010613,2050,2050,2050,2050,0
20250123,133900,83010613,2050,2050,2050,2050,0
20250123,133800,83010613,2050,2050,2050,2050,0
20250123,133700,83010613,2050,2050,2050,2050,0
20250123,133600,83010613,2050,2045,2050,2045,337
20250123,133500,82319918,2045,2045,2045,2045,51
20250123,133400,82215623,2040,2035,2040,2035,652
20250123,133300,80886923,2040,2040,2040,2040,0
20250123,133200,80886923,2040,2040,2040,2040,0
20250123,133100,80886923,2040,2040,2040,2040,0
20250123,133000,80886923,2040,2040,2040,2040,4
20250123,132900,80878763,2040,2040,2040,2040,0
20250123,132800,80878763,2040,2040,2040,2040,0
20250123,132700,80878763,2040,2040,2040,2040,0
20250123,132600,80878763,2040,2040,2040,2040,0
20250123,132500,80878763,2040,2040,2040,2040,0
20250123,132400,80878763,2040,2040,2040,2040,0
20250123,132300,80878763,2040,2040,2040,2040,0
20250123,132200,80878763,2040,2040,2040,2040,0
20250123,132100,80878763,2040,2040,2040,2040,0
20250123,132000,80878763,2040,2040,2040,2040,0
20250123,131900,80878763,2040,2040,2040,2040,1
20250123,131800,80876723,2040,2040,2040,2040,0
20250123,131700,80876723,2040,2040,2040,2040,0
20250123,131600,80876723,2040,2040,2040,2040,0
20250123,131500,80876723,2040,2040,2040,2040,1
20250123,131400,80874683,2040,2040,2040,2040,0
20250123,131300,80874683,2040,2040,2040,2040,0
20250123,131200,80874683,2040,2040,2040,2040,0
20250123,131100,80874683,2040,2040,2040,2040,0
20250123,131000,80874683,2040,2040,2040,2040,0
20250123,130900,80874683,2040,2040,2040,2040,0
20250123,130800,80874683,2040,2040,2040,2040,0
20250123,130700,80874683,2040,2040,2040,2040,0
20250123,130600,80874683,2040,2040,2040,2040,341
20250123,130500,80179043,2040,2040,2040,2040,0
20250123,130400,80179043,2040,2040,2040,2040,1
20250123,130300,80177003,2040,2040,2040,2040,1
20250123,130200,80174963,2020,2020,2020,2020,0
20250123,130100,80174963,2020,2020,2020,2020,0
20250123,130000,80174963,2020,2035,2035,2020,229
20250123,125900,79710798,2040,2040,2040,2040,0
20250123,125800,79710798,2040,2040,2040,2040,0
20250123,125700,79710798,2040,2040,2040,2040,0
20250123,125600,79710798,2040,2040,2040,2040,0
20250123,125500,79710798,2040,2040,2040,2040,901
20250123,125400,77872758,2040,2040,2040,2040,44
20250123,125300,77782998,2020,2020,2020,2020,0
20250123,125200,77782998,2020,2020,2020,2020,0
20250123,125100,77782998,2020,2020,2020,2020,0
20250123,125000,77782998,2020,2020,2020,2020,0
20250123,124900,77782998,2020,2020,2020,2020,0
20250123,124800,77782998,2020,2020,2020,2020,0
20250123,124700,77782998,2020,2030,2030,2020,1028
20250123,124600,75701138,2045,2045,2045,2045,150
20250123,124500,75394388,2045,2035,2045,2035,2130
20250123,124400,71038763,2035,2035,2035,2035,6
20250123,124300,71026553,2040,2035,2040,2035,2201
20250123,124200,66536793,2040,2040,2040,2040,0
20250123,124100,66536793,2040,2040,2040,2040,0
20250123,124000,66536793,2040,2040,2040,2040,0
20250123,123900,66536793,2040,2040,2040,2040,0
20250123,123800,66536793,2040,2040,2040,2040,0
20250123,123700,66536793,2040,2040,2040,2040,0
20250123,123600,66536793,2040,2040,2040,2040,0
20250123,123500,66536793,2040,2040,2040,2040,0
20250123,123400,66536793,2040,2025,2040,2025,309
20250123,123300,65908858,2025,2025,2025,2025,0
20250123,123200,65908858,2025,2025,2025,2025,1
20250123,123100,65906833,2010,2010,2010,2010,1
20250123,123000,65904823,2015,2015,2015,2015,50
20250123,122900,65804073,2015,2015,2015,2015,0
20250123,122800,65804073,2015,2015,2015,2015,0
20250123,122700,65804073,2015,2015,2015,2015,0
20250123,122600,65804073,2015,2010,2015,2000,1120
20250123,122500,63558043,2010,2020,2020,2010,116
20250123,122400,63324428,2025,2025,2025,2025,0
20250123,122300,63324428,2025,2025,2025,2025,0
20250123,122200,63324428,2025,2025,2025,2025,0
20250123,122100,63324428,2025,2025,2025,2025,116
20250123,122000,63089528,2025,2025,2025,2025,0
20250123,121900,63089528,2025,2025,2025,2025,0
20250123,121800,63089528,2025,2025,2025,2025,0
20250123,121700,63089528,2025,2025,2025,2025,0
20250123,121600,63089528,2025,2025,2025,2025,0
20250123,121500,63089528,2025,2025,2025,2025,0
20250123,121400,63089528,2025,2025,2025,2025,50
20250123,121300,62988278,2025,2025,2025,2025,0
20250123,121200,62988278,2025,2025,2025,2025,0
20250123,121100,62988278,2025,2025,2025,2025,0
20250123,121000,62988278,2025,2025,2025,2025,45
20250123,120900,62897153,2025,2025,2025,2025,2
20250123,120800,62893103,2025,2015,2025,2015,1079
20250123,120700,60712243,2010,2010,2010,2010,50
20250123,120600,60611743,2010,2010,2010,2000,2200
20250123,120500,56206523,2010,2010,2010,1999,5942
20250123,120400,44301775,2035,2035,2035,2035,0
20250123,120300,44301775,2035,2015,2035,2000,10171
20250123,120200,23858450,2015,2015,2015,2015,0
20250123,120100,23858450,2015,2015,2015,2015,35
20250123,120000,23787925,2015,2025,2025,2015,1550
20250123,115900,20659475,2020,2035,2035,2020,2000
20250123,115800,16603840,2030,2030,2030,2030,0
20250123,115700,16603840,2030,2030,2030,2030,0
20250123,115600,16603840,2030,2030,2030,2030,0
20250123,115500,16603840,2030,2030,2030,2030,0
20250123,115400,16603840,2030,2030,2030,2030,0
20250123,115300,16603840,2030,2030,2030,2030,0
20250123,115200,16603840,2030,2030,2030,2030,0
20250123,115100,16603840,2030,2030,2030,2030,0
20250123,115000,16603840,2030,2030,2030,2030,0
20250123,114900,16603840,2030,2035,2035,2030,400
20250123,114800,15790795,2040,2040,2040,2040,0
20250123,114700,15790795,2040,2040,2040,2040,0
20250123,114600,15790795,2040,2040,2040,2040,47
20250123,114500,15694915,2040,2040,2040,2040,1
20250123,114400,15692875,2035,2035,2035,2035,0
20250123,114300,15692875,2035,2035,2035,2035,0
20250123,114200,15692875,2035,2035,2035,2035,0
20250123,114100,15692875,2035,2035,2035,2035,0
20250123,114000,15692875,2035,2035,2035,2035,0
20250123,113900,15692875,2035,2035,2035,2035,0
20250123,113800,15692875,2035,2035,2035,2035,0
20250123,113700,15692875,2035,2035,2035,2035,0
20250123,113600,15692875,2035,2035,2035,2035,0
20250123,113500,15692875,2035,2035,2035,2035,0
20250123,113400,15692875,2035,2035,2035,2035,0
20250123,113300,15692875,2035,2035,2035,2035,0
20250123,113200,15692875,2035,2035,2035,2035,0
20250123,113100,15692875,2035,2035,2035,2035,5
20250123,113000,15682700,2035,2035,2035,2035,0
20250123,112900,15682700,2035,2035,2035,2035,1
20250123,112800,15680665,2030,2030,2030,2030,0
20250123,112700,15680665,2030,2030,2030,2030,0
20250123,112600,15680665,2030,2030,2030,2030,0
20250123,112500,15680665,2030,2030,2030,2030,0
20250123,112400,15680665,2030,2030,2030,2030,0
20250123,112300,15680665,2030,2030,2030,2030,0
20250123,112200,15680665,2030,2030,2030,2030,0
20250123,112100,15680665,2030,2030,2030,2030,0
20250123,112000,15680665,2030,2030,2030,2030,0
20250123,111900,15680665,2030,2030,2030,2030,0
20250123,111800,15680665,2030,2030,2030,2030,0
20250123,111700,15680665,2030,2030,2030,2030,0
20250123,111600,15680665,2030,2030,2030,2030,0
20250123,111500,15680665,2030,2030,2030,2030,0
20250123,111400,15680665,2030,2030,2030,2030,0
20250123,111300,15680665,2030,2030,2030,2030,0
20250123,111200,15680665,2030,2030,2030,2030,0
20250123,111100,15680665,2030,2030,2030,2030,0
20250123,111000,15680665,2030,2030,2030,2030,0
20250123,110900,15680665,2030,2030,2030,2030,0
20250123,110800,15680665,2030,2030,2030,2030,98
20250123,110700,15481725,2035,2035,2035,2035,0
20250123,110600,15481725,2035,2035,2035,2035,2
20250123,110500,15477655,2035,2035,2035,2035,1050
20250123,110400,13340905,2040,2040,2040,2040,1
20250123,110300,13338865,2045,2045,2045,2045,0
20250123,110200,13338865,2045,2045,2045,2045,0
20250123,110100,13338865,2045,2045,2045,2045,90
20250123,110000,13154815,2045,2045,2045,2045,0
20250123,105900,13154815,2045,2045,2045,2045,0
20250123,105800,13154815,2045,2045,2045,2045,0
20250123,105700,13154815,2045,2045,2045,2045,0
20250123,105600,13154815,2045,2045,2045,2045,0
20250123,105500,13154815,2045,2045,2045,2045,0
20250123,105400,13154815,2045,2045,2045,2045,0
20250123,105300,13154815,2045,2045,2045,2045,0
20250123,105200,13154815,2045,2045,2045,2045,0
20250123,105100,13154815,2045,2045,2045,2045,0
20250123,105000,13154815,2045,2045,2045,2045,0
20250123,104900,13154815,2045,2045,2045,2045,0
20250123,104800,13154815,2045,2045,2045,2045,5
20250123,104700,13144590,2045,2045,2045,2045,0
20250123,104600,13144590,2045,2045,2045,2045,0
20250123,104500,13144590,2045,2045,2045,2045,17
20250123,104400,13109825,2045,2045,2045,2045,0
20250123,104300,13109825,2045,2045,2045,2045,5
20250123,104200,13099600,2045,2045,2045,2045,1000
20250123,104100,11054600,2045,2045,2045,2045,0
20250123,104000,11054600,2045,2045,2045,2045,0
20250123,103900,11054600,2045,2045,2045,2040,155
20250123,103800,10737650,2045,2045,2045,2045,0
20250123,103700,10737650,2045,2045,2045,2045,0
20250123,103600,10737650,2045,2045,2045,2045,0
20250123,103500,10737650,2045,2045,2045,2045,0
20250123,103400,10737650,2045,2045,2045,2045,0
20250123,103300,10737650,2045,2045,2045,2045,0
20250123,103200,10737650,2045,2045,2045,2045,0
20250123,103100,10737650,2045,2045,2045,2045,0
20250123,103000,10737650,2045,2045,2045,2045,0
20250123,102900,10737650,2045,2045,2045,2045,1
20250123,102800,10735605,2030,2030,2030,2030,0
20250123,102700,10735605,2030,2030,2030,2030,0
20250123,102600,10735605,2030,2030,2030,2030,0
20250123,102500,10735605,2030,2030,2030,2030,0
20250123,102400,10735605,2030,2030,2030,2030,0
20250123,102300,10735605,2030,2030,2030,2030,0
20250123,102200,10735605,2030,2030,2030,2030,0
20250123,102100,10735605,2030,2030,2030,2030,0
20250123,102000,10735605,2030,2030,2030,2030,0
20250123,101900,10735605,2030,2030,2030,2030,0
20250123,101800,10735605,2030,2035,2035,2030,50
20250123,101700,10634100,2030,2030,2030,2030,0
20250123,101600,10634100,2030,2030,2030,2030,0
20250123,101500,10634100,2030,2030,2030,2030,0
20250123,101400,10634100,2030,2030,2030,2030,0
20250123,101300,10634100,2030,2035,2035,2030,2000
20250123,101200,6570790,2040,2040,2040,2040,20
20250123,101100,6529990,2035,2035,2035,2035,0
20250123,101000,6529990,2035,2035,2035,2035,0
20250123,100900,6529990,2035,2035,2035,2035,101
20250123,100800,6324455,2040,2035,2040,2035,99
20250123,100700,6122985,2035,2035,2035,2035,0
20250123,100600,6122985,2035,2035,2035,2035,0
20250123,100500,6122985,2035,2040,2040,2035,209
20250123,100400,5696670,2040,2040,2040,2040,200
20250123,100300,5288670,2040,2040,2040,2040,5
20250123,100200,5278470,2040,2040,2040,2040,5
20250123,100100,5268270,2035,2035,2035,2035,0
20250123,100000,5268270,2035,2035,2035,2035,0
20250123,095900,5268270,2035,2035,2035,2035,0
20250123,095800,5268270,2035,2035,2035,2035,0
20250123,095700,5268270,2035,2035,2035,2035,0
20250123,095600,5268270,2035,2035,2035,2035,0
20250123,095500,5268270,2035,2035,2035,2035,0
20250123,095400,5268270,2035,2035,2035,2035,0
20250123,095300,5268270,2035,2035,2035,2035,0
20250123,095200,5268270,2035,2035,2035,2035,0
20250123,095100,5268270,2035,2035,2035,2035,0
20250123,095000,5268270,2035,2035,2035,2035,20
20250123,094900,5227570,2035,2035,2035,2035,0
20250123,094800,5227570,2035,2035,2035,2035,0
20250123,094700,5227570,2035,2035,2035,2035,200
20250123,094600,4820570,2035,2035,2035,2035,0
20250123,094500,4820570,2035,2035,2035,2035,0
20250123,094400,4820570,2035,2035,2035,2035,100
20250123,094300,4617070,2040,2040,2040,2040,20
20250123,094200,4576270,2040,2040,2040,2040,10
20250123,094100,4555870,2040,2040,2040,2040,0
20250123,094000,4555870,2040,2040,2040,2040,0
20250123,093900,4555870,2040,2040,2040,2040,1
20250123,093800,4553830,2040,2040,2040,2040,1
20250123,093700,4551790,2040,2040,2040,2040,0
20250123,093600,4551790,2040,2040,2040,2040,0
20250123,093500,4551790,2040,2040,2040,2040,132
20250123,093400,4282510,2040,2040,2040,2040,1
20250123,093300,4280470,2040,2040,2040,2035,25
20250123,093200,4229585,2035,2035,2035,2035,0
20250123,093100,4229585,2035,2035,2035,2035,0
20250123,093000,4229585,2035,2035,2035,2035,0
20250123,092900,4229585,2035,2035,2035,2035,502
20250123,092800,3208015,2030,2030,2030,2030,0
20250123,092700,3208015,2030,2030,2030,2030,0
20250123,092600,3208015,2030,2030,2030,2030,0
20250123,092500,3208015,2030,2030,2030,2030,0
20250123,092400,3208015,2030,2030,2030,2030,0
20250123,092300,3208015,2030,2030,2030,2030,0
20250123,092200,3208015,2030,2030,2030,2030,0
20250123,092100,3208015,2030,2030,2030,2030,50
20250123,092000,3106515,2030,2030,2030,2030,0
20250123,091900,3106515,2030,2030,2030,2030,0
20250123,091800,3106515,2030,2040,2040,2030,404
20250123,091700,2286105,2045,2045,2045,2045,21
20250123,091600,2243160,2045,2045,2045,2045,0
20250123,091500,2243160,2045,2045,2045,2045,0
20250123,091400,2243160,2045,2040,2045,2040,102
20250123,091300,2034800,2040,2040,2040,2040,50
20250123,091200,1932800,2035,2035,2035,2035,0
20250123,091100,1932800,2035,2035,2035,2035,278
20250123,091000,1367070,2035,2035,2035,2035,96
20250123,090900,1171710,2030,2030,2030,2030,0
20250123,090800,1171710,2030,2030,2030,2030,0
20250123,090700,1171710,2030,2030,2030,2030,0
20250123,090600,1171710,2030,2030,2030,2030,0
20250123,090500,1171710,2030,2030,2030,2030,0
20250123,090400,1171710,2030,2030,2030,2030,0
20250123,090300,1171710,2030,2030,2030,2030,0
20250123,090200,1171710,2030,2030,2030,2030,90
20250123,090100,989010,2035,2035,2035,2035,0
20250123,090000,989010,2035,2035,2035,2035,486