KissMeData/033270/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,191700,426707280,18950,18950,18950,18950,519
20250108,191600,426707280,18950,18950,18950,18950,0
20250108,191500,426707280,18950,18950,18950,18950,0
20250108,191400,426707280,18950,18950,18950,18950,0
20250108,191300,426707280,18950,18950,18950,18950,0
20250108,191200,426707280,18950,18950,18950,18950,0
20250108,191100,426707280,18950,18950,18950,18950,0
20250108,191000,426707280,18950,18950,18950,18950,0
20250108,190900,426707280,18950,18950,18950,18950,0
20250108,190800,426707280,18950,18950,18950,18950,0
20250108,190700,426707280,18950,18950,18950,18950,0
20250108,190600,426707280,18950,18950,18950,18950,0
20250108,190500,426707280,18950,18950,18950,18950,0
20250108,190400,426707280,18950,18950,18950,18950,0
20250108,190300,426707280,18950,18950,18950,18950,0
20250108,190200,426707280,18950,18950,18950,18950,0
20250108,190100,426707280,18950,18950,18950,18950,0
20250108,190000,426707280,18950,18950,18950,18950,0
20250108,185900,426707280,18950,18950,18950,18950,0
20250108,185800,426707280,18950,18950,18950,18950,0
20250108,185700,426707280,18950,18950,18950,18950,0
20250108,185600,426707280,18950,18950,18950,18950,0
20250108,185500,426707280,18950,18950,18950,18950,0
20250108,185400,426707280,18950,18950,18950,18950,0
20250108,185300,426707280,18950,18950,18950,18950,0
20250108,185200,426707280,18950,18950,18950,18950,0
20250108,185100,426707280,18950,18950,18950,18950,0
20250108,185000,426707280,18950,18950,18950,18950,0
20250108,184900,426707280,18950,18950,18950,18950,0
20250108,184800,426707280,18950,18950,18950,18950,0
20250108,184700,426707280,18950,18950,18950,18950,519
20250108,184600,426707280,18950,18950,18950,18950,0
20250108,184500,426707280,18950,18950,18950,18950,0
20250108,184400,426707280,18950,18950,18950,18950,0
20250108,184300,426707280,18950,18950,18950,18950,0
20250108,184200,426707280,18950,18950,18950,18950,0
20250108,184100,426707280,18950,18950,18950,18950,0
20250108,184000,426707280,18950,18950,18950,18950,0
20250108,183900,426707280,18950,18950,18950,18950,0
20250108,183800,426707280,18950,18950,18950,18950,0
20250108,183700,426707280,18950,18950,18950,18950,0
20250108,183600,426707280,18950,18950,18950,18950,0
20250108,183500,426707280,18950,18950,18950,18950,0
20250108,183400,426707280,18950,18950,18950,18950,0
20250108,183300,426707280,18950,18950,18950,18950,0
20250108,183200,426707280,18950,18950,18950,18950,0
20250108,183100,426707280,18950,18950,18950,18950,0
20250108,183000,426707280,18950,18950,18950,18950,0
20250108,182900,426707280,18950,18950,18950,18950,0
20250108,182800,426707280,18950,18950,18950,18950,0
20250108,182700,426707280,18950,18950,18950,18950,0
20250108,182600,426707280,18950,18950,18950,18950,0
20250108,182500,426707280,18950,18950,18950,18950,0
20250108,182400,426707280,18950,18950,18950,18950,0
20250108,182300,426707280,18950,18950,18950,18950,0
20250108,182200,426707280,18950,18950,18950,18950,0
20250108,182100,426707280,18950,18950,18950,18950,0
20250108,182000,426707280,18950,18950,18950,18950,0
20250108,181900,426707280,18950,18950,18950,18950,0
20250108,181800,426707280,18950,18950,18950,18950,0
20250108,181700,426707280,18950,18950,18950,18950,519
20250108,181600,426707280,18950,18950,18950,18950,0
20250108,181500,426707280,18950,18950,18950,18950,0
20250108,181400,426707280,18950,18950,18950,18950,0
20250108,181300,426707280,18950,18950,18950,18950,0
20250108,181200,426707280,18950,18950,18950,18950,0
20250108,181100,426707280,18950,18950,18950,18950,0
20250108,181000,426707280,18950,18950,18950,18950,0
20250108,180900,426707280,18950,18950,18950,18950,0
20250108,180800,426707280,18950,18950,18950,18950,0
20250108,180700,426707280,18950,18950,18950,18950,0
20250108,180600,426707280,18950,18950,18950,18950,0
20250108,180500,426707280,18950,18950,18950,18950,0
20250108,180400,426707280,18950,18950,18950,18950,0
20250108,180300,426707280,18950,18950,18950,18950,0
20250108,180200,426707280,18950,18950,18950,18950,0
20250108,180100,426707280,18950,18950,18950,18950,0
20250108,180000,426707280,18950,18950,18950,18950,0
20250108,175900,426707280,18950,18950,18950,18950,0
20250108,175800,426707280,18950,18950,18950,18950,0
20250108,175700,426707280,18950,18950,18950,18950,0
20250108,175600,426707280,18950,18950,18950,18950,0
20250108,175500,426707280,18950,18950,18950,18950,0
20250108,175400,426707280,18950,18950,18950,18950,0
20250108,175300,426707280,18950,18950,18950,18950,0
20250108,175200,426707280,18950,18950,18950,18950,0
20250108,175100,426707280,18950,18950,18950,18950,0
20250108,175000,426707280,18950,18950,18950,18950,0
20250108,174900,426707280,18950,18950,18950,18950,0
20250108,174800,426707280,18950,18950,18950,18950,0
20250108,174700,426707280,18950,18950,18950,18950,519
20250108,174600,426707280,18950,18950,18950,18950,0
20250108,174500,426707280,18950,18950,18950,18950,0
20250108,174400,426707280,18950,18950,18950,18950,0
20250108,174300,426707280,18950,18950,18950,18950,0
20250108,174200,426707280,18950,18950,18950,18950,0
20250108,174100,426707280,18950,18950,18950,18950,0
20250108,174000,426707280,18950,18950,18950,18950,0
20250108,173900,426707280,18950,18950,18950,18950,0
20250108,173800,426707280,18950,18950,18950,18950,0
20250108,173700,426707280,18950,18950,18950,18950,0
20250108,173600,426707280,18950,18950,18950,18950,0
20250108,173500,426707280,18950,18950,18950,18950,0
20250108,173400,426707280,18950,18950,18950,18950,0
20250108,173300,426707280,18950,18950,18950,18950,0
20250108,173200,426707280,18950,18950,18950,18950,0
20250108,173100,426707280,18950,18950,18950,18950,0
20250108,173000,426707280,18950,18950,18950,18950,0
20250108,172900,426707280,18950,18950,18950,18950,0
20250108,172800,426707280,18950,18950,18950,18950,0
20250108,172700,426707280,18950,18950,18950,18950,0
20250108,172600,426707280,18950,18950,18950,18950,0
20250108,172500,426707280,18950,18950,18950,18950,0
20250108,172400,426707280,18950,18950,18950,18950,0
20250108,172300,426707280,18950,18950,18950,18950,0
20250108,172200,426707280,18950,18950,18950,18950,0
20250108,172100,426707280,18950,18950,18950,18950,0
20250108,172000,426707280,18950,18950,18950,18950,0
20250108,171900,426707280,18950,18950,18950,18950,0
20250108,171800,426707280,18950,18950,18950,18950,0
20250108,171700,426707280,18950,18950,18950,18950,519
20250108,171600,426707280,18950,18950,18950,18950,0
20250108,171500,426707280,18950,18950,18950,18950,0
20250108,171400,426707280,18950,18950,18950,18950,0
20250108,171300,426707280,18950,18950,18950,18950,0
20250108,171200,426707280,18950,18950,18950,18950,0
20250108,171100,426707280,18950,18950,18950,18950,0
20250108,171000,426707280,18950,18950,18950,18950,0
20250108,170900,426707280,18950,18950,18950,18950,0
20250108,170800,426707280,18950,18950,18950,18950,0
20250108,170700,426707280,18950,18950,18950,18950,0
20250108,170600,426707280,18950,18950,18950,18950,0
20250108,170500,426707280,18950,18950,18950,18950,0
20250108,170400,426707280,18950,18950,18950,18950,0
20250108,170300,426707280,18950,18950,18950,18950,0
20250108,170200,426707280,18950,18950,18950,18950,0
20250108,170100,426707280,18950,18950,18950,18950,0
20250108,170000,426707280,18950,18950,18950,18950,0
20250108,165900,426707280,18950,18950,18950,18950,0
20250108,165800,426707280,18950,18950,18950,18950,0
20250108,165700,426707280,18950,18950,18950,18950,0
20250108,165600,426707280,18950,18950,18950,18950,0
20250108,165500,426707280,18950,18950,18950,18950,0
20250108,165400,426707280,18950,18950,18950,18950,0
20250108,165300,426707280,18950,18950,18950,18950,0
20250108,165200,426707280,18950,18950,18950,18950,0
20250108,165100,426707280,18950,18950,18950,18950,0
20250108,165000,426707280,18950,18950,18950,18950,0
20250108,164900,426707280,18950,18950,18950,18950,0
20250108,164800,426707280,18950,18950,18950,18950,0
20250108,164700,426707280,18950,18950,18950,18950,519
20250108,164600,426707280,18950,18950,18950,18950,0
20250108,164500,426707280,18950,18950,18950,18950,0
20250108,164400,426707280,18950,18950,18950,18950,0
20250108,164300,426707280,18950,18950,18950,18950,0
20250108,164200,426707280,18950,18950,18950,18950,0
20250108,164100,426707280,18950,18950,18950,18950,0
20250108,164000,426707280,18950,18950,18950,18950,0
20250108,163900,426707280,18950,18950,18950,18950,0
20250108,163800,426707280,18950,18950,18950,18950,0
20250108,163700,426707280,18950,18950,18950,18950,0
20250108,163600,426707280,18950,18950,18950,18950,0
20250108,163500,426707280,18950,18950,18950,18950,0
20250108,163400,426707280,18950,18950,18950,18950,0
20250108,163300,426707280,18950,18950,18950,18950,0
20250108,163200,426707280,18950,18950,18950,18950,0
20250108,163100,426707280,18950,18950,18950,18950,0
20250108,163000,426707280,18950,18950,18950,18950,0
20250108,162900,426707280,18950,18950,18950,18950,0
20250108,162800,426707280,18950,18950,18950,18950,0
20250108,162700,426707280,18950,18950,18950,18950,0
20250108,162600,426707280,18950,18950,18950,18950,0
20250108,162500,426707280,18950,18950,18950,18950,0
20250108,162400,426707280,18950,18950,18950,18950,0
20250108,162300,426707280,18950,18950,18950,18950,0
20250108,162200,426707280,18950,18950,18950,18950,0
20250108,162100,426707280,18950,18950,18950,18950,0
20250108,162000,426707280,18950,18950,18950,18950,0
20250108,161900,426707280,18950,18950,18950,18950,0
20250108,161800,426707280,18950,18950,18950,18950,0
20250108,161700,426707280,18950,18950,18950,18950,519
20250108,161600,426707280,18950,18950,18950,18950,0
20250108,161500,426707280,18950,18950,18950,18950,0
20250108,161400,426707280,18950,18950,18950,18950,0
20250108,161300,426707280,18950,18950,18950,18950,0
20250108,161200,426707280,18950,18950,18950,18950,0
20250108,161100,426707280,18950,18950,18950,18950,0
20250108,161000,426707280,18950,18950,18950,18950,0
20250108,160900,426707280,18950,18950,18950,18950,0
20250108,160800,426707280,18950,18950,18950,18950,0
20250108,160700,426707280,18950,18950,18950,18950,0
20250108,160600,426707280,18950,18950,18950,18950,0
20250108,160500,426707280,18950,18950,18950,18950,0
20250108,160400,426707280,18950,18950,18950,18950,0
20250108,160300,426707280,18950,18950,18950,18950,0
20250108,160200,426707280,18950,18950,18950,18950,0
20250108,160100,426707280,18950,18950,18950,18950,0
20250108,160000,426707280,18950,18950,18950,18950,0
20250108,155900,426707280,18950,18950,18950,18950,0
20250108,155800,426707280,18950,18950,18950,18950,0
20250108,155700,426707280,18950,18950,18950,18950,0
20250108,155600,426707280,18950,18950,18950,18950,0
20250108,155500,426707280,18950,18950,18950,18950,0
20250108,155400,426707280,18950,18950,18950,18950,0
20250108,155300,426707280,18950,18950,18950,18950,0
20250108,155200,426707280,18950,18950,18950,18950,0
20250108,155100,426707280,18950,18950,18950,18950,0
20250108,155000,426707280,18950,18950,18950,18950,0
20250108,154900,426707280,18950,18950,18950,18950,0
20250108,154800,426707280,18950,18950,18950,18950,0
20250108,154700,426707280,18950,18950,18950,18950,519
20250108,154600,426707280,18950,18950,18950,18950,0
20250108,154500,426707280,18950,18950,18950,18950,0
20250108,154400,426707280,18950,18950,18950,18950,0
20250108,154300,426707280,18950,18950,18950,18950,0
20250108,154200,426707280,18950,18950,18950,18950,0
20250108,154100,426707280,18950,18950,18950,18950,0
20250108,154000,426707280,18950,18950,18950,18950,0
20250108,153900,426707280,18950,18950,18950,18950,0
20250108,153800,426707280,18950,18950,18950,18950,0
20250108,153700,426707280,18950,18950,18950,18950,0
20250108,153600,426707280,18950,18950,18950,18950,0
20250108,153500,426707280,18950,18950,18950,18950,0
20250108,153400,426707280,18950,18950,18950,18950,0
20250108,153300,426707280,18950,18950,18950,18950,0
20250108,153200,426707280,18950,18950,18950,18950,0
20250108,153100,426707280,18950,18950,18950,18950,0
20250108,153000,426707280,18950,18950,18950,18950,519
20250108,152900,416872230,18950,18950,18950,18950,0
20250108,152800,416872230,18950,18950,18950,18950,0
20250108,152700,416872230,18950,18950,18950,18950,0
20250108,152600,416872230,18950,18950,18950,18950,0
20250108,152500,416872230,18950,18950,18950,18950,0
20250108,152400,416872230,18950,18950,18950,18950,0
20250108,152300,416872230,18950,18950,18950,18950,0
20250108,152200,416872230,18950,18950,18950,18950,0
20250108,152100,416872230,18950,18950,18950,18950,0
20250108,152000,416872230,18950,18950,18950,18950,0
20250108,151900,416872230,18950,18950,18980,18950,11
20250108,151800,416663560,18950,18970,18970,18950,120
20250108,151700,414388310,18970,18970,18970,18970,9
20250108,151600,414217580,18970,18970,18970,18970,9
20250108,151500,414046850,18970,18960,18970,18960,7
20250108,151400,413914110,18960,18960,18960,18960,0
20250108,151300,413914110,18960,18960,18960,18960,130
20250108,151200,411449310,18960,18960,18960,18960,0
20250108,151100,411449310,18960,18960,18960,18960,0
20250108,151000,411449310,18960,18960,18960,18960,0
20250108,150900,411449310,18960,18960,18960,18960,0
20250108,150800,411449310,18960,18960,18960,18960,0
20250108,150700,411449310,18960,18960,18960,18960,0
20250108,150600,411449310,18960,18960,18960,18960,0
20250108,150500,411449310,18960,18960,18960,18960,0
20250108,150400,411449310,18960,18960,18960,18960,0
20250108,150300,411449310,18960,18960,18960,18960,10
20250108,150200,411259710,18960,18960,18960,18960,2
20250108,150100,411221790,18960,18960,18960,18960,0
20250108,150000,411221790,18960,18960,18960,18960,16
20250108,145900,410918430,18960,18960,18960,18960,23
20250108,145800,410482350,18940,18940,18940,18940,60
20250108,145700,409345950,18940,18940,18940,18940,0
20250108,145600,409345950,18940,18940,18940,18940,0
20250108,145500,409345950,18940,18940,18940,18940,0
20250108,145400,409345950,18940,18940,18940,18940,0
20250108,145300,409345950,18940,18940,18940,18940,0
20250108,145200,409345950,18940,18940,18940,18940,0
20250108,145100,409345950,18940,18940,18940,18940,0
20250108,145000,409345950,18940,18940,18940,18940,0
20250108,144900,409345950,18940,18940,18940,18940,0
20250108,144800,409345950,18940,18940,18940,18940,0
20250108,144700,409345950,18940,18940,18940,18940,0
20250108,144600,409345950,18940,18940,18940,18940,2
20250108,144500,409308070,18940,18940,18940,18940,5
20250108,144400,409213370,18940,18940,18940,18940,6
20250108,144300,409099730,18960,18960,18960,18960,0
20250108,144200,409099730,18960,18960,18960,18960,0
20250108,144100,409099730,18960,18960,18960,18960,0
20250108,144000,409099730,18960,18960,18960,18960,0
20250108,143900,409099730,18960,18960,18960,18960,0
20250108,143800,409099730,18960,18960,18960,18960,0
20250108,143700,409099730,18960,18960,18960,18960,0
20250108,143600,409099730,18960,18960,18960,18960,0
20250108,143500,409099730,18960,18960,18960,18960,0
20250108,143400,409099730,18960,18960,18960,18960,0
20250108,143300,409099730,18960,18960,18960,18960,0
20250108,143200,409099730,18960,18960,18960,18960,10
20250108,143100,408910130,18960,18960,18960,18960,0
20250108,143000,408910130,18960,18960,18960,18960,0
20250108,142900,408910130,18960,18960,18960,18960,0
20250108,142800,408910130,18960,18960,18960,18960,0
20250108,142700,408910130,18960,18960,18960,18960,0
20250108,142600,408910130,18960,18950,18960,18950,2
20250108,142500,408872220,18940,18940,18940,18940,0
20250108,142400,408872220,18940,18940,18940,18940,0
20250108,142300,408872220,18940,18940,18940,18940,0
20250108,142200,408872220,18940,18940,18940,18940,0
20250108,142100,408872220,18940,18950,18950,18940,30
20250108,142000,408303990,18950,18950,18950,18950,28
20250108,141900,407773390,18960,18960,18960,18960,4
20250108,141800,407697550,18960,18960,18960,18960,0
20250108,141700,407697550,18960,18960,18960,18960,0
20250108,141600,407697550,18960,18960,18960,18960,6
20250108,141500,407583790,18970,18970,18970,18970,0
20250108,141400,407583790,18970,18970,18970,18970,0
20250108,141300,407583790,18970,18970,18970,18970,0
20250108,141200,407583790,18970,18970,18970,18970,0
20250108,141100,407583790,18970,18970,18970,18970,12
20250108,141000,407356150,18960,18960,18960,18960,0
20250108,140900,407356150,18960,18980,18980,18960,712
20250108,140800,393856050,18980,18980,18980,18980,0
20250108,140700,393856050,18980,18980,18980,18980,50
20250108,140600,392907050,18980,19000,19000,18980,50
20250108,140500,391957670,19000,19000,19000,19000,0
20250108,140400,391957670,19000,19000,19000,19000,0
20250108,140300,391957670,19000,19000,19000,19000,4
20250108,140200,391881670,19000,19000,19000,19000,0
20250108,140100,391881670,19000,19000,19000,19000,0
20250108,140000,391881670,19000,19000,19000,19000,0
20250108,135900,391881670,19000,19000,19000,19000,0
20250108,135800,391881670,19000,19000,19000,19000,0
20250108,135700,391881670,19000,19000,19000,19000,0
20250108,135600,391881670,19000,19000,19000,19000,9
20250108,135500,391710670,19030,19030,19030,19030,0
20250108,135400,391710670,19030,19010,19030,19010,10
20250108,135300,391520390,19030,19030,19030,19030,0
20250108,135200,391520390,19030,19010,19030,19010,6
20250108,135100,391406270,19030,19030,19030,19020,40
20250108,135000,390645080,19030,19030,19030,19030,10
20250108,134900,390454780,19020,19010,19020,19010,161
20250108,134800,387392570,19020,19000,19020,18990,425
20250108,134700,379313250,19020,19020,19020,19020,0
20250108,134600,379313250,19020,19020,19020,19020,0
20250108,134500,379313250,19020,19020,19020,19020,30
20250108,134400,378742650,19000,19000,19000,19000,0
20250108,134300,378742650,19000,19000,19000,19000,5
20250108,134200,378647650,19000,19000,19000,19000,0
20250108,134100,378647650,19000,19000,19000,19000,40
20250108,134000,377887650,19000,19000,19000,19000,9
20250108,133900,377716650,19010,19010,19010,19010,0
20250108,133800,377716650,19010,19010,19010,19010,0
20250108,133700,377716650,19010,19010,19010,19010,0
20250108,133600,377716650,19010,19010,19010,19010,20
20250108,133500,377336450,19010,19010,19010,19010,50
20250108,133400,376385950,19000,19000,19000,19000,0
20250108,133300,376385950,19000,19000,19000,19000,0
20250108,133200,376385950,19000,19000,19000,19000,4
20250108,133100,376309950,18990,18990,18990,18990,13
20250108,133000,376063080,19010,19010,19010,19010,0
20250108,132900,376063080,19010,19010,19010,19010,0
20250108,132800,376063080,19010,19010,19010,19010,21
20250108,132700,375663870,19030,19010,19030,19010,2
20250108,132600,375625830,18990,18990,18990,18990,0
20250108,132500,375625830,18990,19010,19010,18990,21
20250108,132400,375226640,19010,19010,19030,19010,22
20250108,132300,374808400,19010,19010,19010,19010,0
20250108,132200,374808400,19010,19010,19010,19010,1
20250108,132100,374789390,19040,18990,19040,18990,10
20250108,132000,374599440,18990,18980,19030,18980,288
20250108,131900,369128080,18980,18980,18980,18980,2
20250108,131800,369090120,19010,19010,19010,19010,0
20250108,131700,369090120,19010,19010,19010,19010,0
20250108,131600,369090120,19010,19010,19010,19010,0
20250108,131500,369090120,19010,19010,19010,19010,0
20250108,131400,369090120,19010,19010,19010,19010,0
20250108,131300,369090120,19010,19010,19010,19010,0
20250108,131200,369090120,19010,19010,19010,19010,0
20250108,131100,369090120,19010,19010,19010,19010,0
20250108,131000,369090120,19010,19010,19010,19010,0
20250108,130900,369090120,19010,18980,19030,18980,201
20250108,130800,365269730,18980,18980,18980,18980,3
20250108,130700,365212790,18980,18980,18980,18980,7
20250108,130600,365079930,18980,18980,18980,18980,1
20250108,130500,365060950,18980,18980,19000,18980,170
20250108,130400,361831650,19020,18980,19020,18980,11
20250108,130300,361622560,19010,18980,19020,18980,101
20250108,130200,359701590,19020,19020,19020,19020,0
20250108,130100,359701590,19020,18980,19040,18980,201
20250108,130000,355874700,18980,18980,18980,18980,10
20250108,125900,355684900,19020,19020,19020,19020,0
20250108,125800,355684900,19020,19020,19020,18980,3
20250108,125700,355627880,18980,18970,19020,18970,520
20250108,125600,345738070,19000,18960,19020,18960,349
20250108,125500,339107240,18980,18980,18980,18980,1
20250108,125400,339088260,18960,18950,19010,18950,128
20250108,125300,336658930,18980,18940,18980,18930,42
20250108,125200,335862470,18970,18970,18970,18970,0
20250108,125100,335862470,18970,18970,18970,18970,0
20250108,125000,335862470,18970,18970,18970,18970,0
20250108,124900,335862470,18970,18970,18970,18970,0
20250108,124800,335862470,18970,18940,18970,18940,2
20250108,124700,335824560,18970,18970,18970,18970,0
20250108,124600,335824560,18970,18970,18970,18970,0
20250108,124500,335824560,18970,18970,18970,18970,0
20250108,124400,335824560,18970,18970,18970,18970,0
20250108,124300,335824560,18970,18970,18970,18970,0
20250108,124200,335824560,18970,18970,18970,18970,0
20250108,124100,335824560,18970,18970,18970,18970,0
20250108,124000,335824560,18970,18940,18970,18940,4
20250108,123900,335748750,18970,18940,18980,18940,30
20250108,123800,335179760,18960,18940,18970,18940,8
20250108,123700,335028130,18970,18940,18980,18940,90
20250108,123600,333320790,18950,18950,18950,18950,0
20250108,123500,333320790,18950,18950,18950,18950,0
20250108,123400,333320790,18950,18940,18950,18940,2
20250108,123300,333282900,18940,18940,18940,18940,8
20250108,123200,333131380,18960,18950,18960,18950,2
20250108,123100,333093470,18950,18950,18950,18950,0
20250108,123000,333093470,18950,18950,18950,18950,2
20250108,122900,333055570,18940,18940,18960,18940,10
20250108,122800,332866080,18940,18940,18940,18940,0
20250108,122700,332866080,18940,18940,18940,18940,0
20250108,122600,332866080,18940,18940,18940,18940,68
20250108,122500,331578160,18960,18950,18960,18950,2
20250108,122400,331540250,18960,18940,18960,18940,8
20250108,122300,331388630,18960,18960,18960,18960,0
20250108,122200,331388630,18960,18960,18960,18960,0
20250108,122100,331388630,18960,18960,18960,18960,0
20250108,122000,331388630,18960,18940,18960,18940,2
20250108,121900,331350730,18960,18940,18960,18940,4
20250108,121800,331274930,18930,18930,18930,18930,0
20250108,121700,331274930,18930,18930,18930,18930,1
20250108,121600,331256000,18970,18970,18970,18970,0
20250108,121500,331256000,18970,18940,18970,18940,18
20250108,121400,330915050,18930,18910,18930,18910,26
20250108,121300,330422890,18930,18910,18930,18910,8
20250108,121200,330271490,18930,18910,18930,18910,2
20250108,121100,330233650,18930,18930,18930,18930,0
20250108,121000,330233650,18930,18920,18930,18910,7
20250108,120900,330101250,18930,18930,18930,18930,0
20250108,120800,330101250,18930,18930,18930,18930,0
20250108,120700,330101250,18930,18920,18930,18920,3
20250108,120600,330044470,18930,18930,18930,18930,0
20250108,120500,330044470,18930,18920,18930,18920,12
20250108,120400,329817350,18930,18930,18930,18930,0
20250108,120300,329817350,18930,18930,18930,18920,3
20250108,120200,329760570,18930,18920,18930,18920,5
20250108,120100,329665930,18930,18930,18930,18930,0
20250108,120000,329665930,18930,18920,18930,18920,9
20250108,115900,329495580,18930,18920,18930,18920,9
20250108,115800,329325290,18910,18920,18930,18910,4
20250108,115700,329249620,18910,18920,18930,18910,66
20250108,115600,328000900,18930,18930,18930,18930,6
20250108,115500,327887320,18970,18970,18970,18970,1
20250108,115400,327868350,18920,18940,18970,18920,626
20250108,115300,316018540,18950,18970,18970,18950,489
20250108,115200,306747110,18980,18980,18980,18980,0
20250108,115100,306747110,18980,18980,19000,18980,20
20250108,115000,306367470,19000,18980,19000,18980,2
20250108,114900,306329490,19010,19010,19010,19010,1
20250108,114800,306310480,18970,18970,19010,18970,23
20250108,114700,305874050,18960,18960,18960,18960,193
20250108,114600,302214770,19010,19010,19010,19010,0
20250108,114500,302214770,19010,18960,19020,18960,12
20250108,114400,301986930,18990,19010,19010,18960,11
20250108,114300,301778130,18960,19010,19010,18940,72
20250108,114200,300413440,18960,19010,19020,18950,18
20250108,114100,300071770,18960,18940,19010,18940,21
20250108,114000,299673380,18980,18970,18980,18940,6
20250108,113900,299559600,18980,19040,19040,18980,1197
20250108,113800,276836340,19010,19010,19040,19010,817
20250108,113700,261288950,19010,19000,19030,19000,522
20250108,113600,251370860,19000,18990,19000,18980,12
20250108,113500,251142940,18970,18980,18990,18970,115
20250108,113400,248959290,19000,18980,19000,18980,3
20250108,113300,248902320,18990,18990,18990,18990,0
20250108,113200,248902320,18990,18970,18990,18970,2
20250108,113100,248864360,18990,18970,19000,18970,5
20250108,113000,248769430,18990,18990,18990,18970,5
20250108,112900,248674520,18970,18970,18990,18970,183
20250108,112800,245199630,18960,18980,18980,18960,38
20250108,112700,244479050,18980,18980,18980,18980,5
20250108,112600,244384150,18960,18960,18960,18960,88
20250108,112500,242715670,18960,18960,18960,18960,1
20250108,112400,242696710,18950,18950,18950,18950,0
20250108,112300,242696710,18950,18950,18950,18950,0
20250108,112200,242696710,18950,18950,18950,18950,0
20250108,112100,242696710,18950,18950,18950,18950,100
20250108,112000,240801710,18930,18930,18930,18930,0
20250108,111900,240801710,18930,18930,18930,18930,0
20250108,111800,240801710,18930,18930,18930,18930,0
20250108,111700,240801710,18930,18930,18930,18930,0
20250108,111600,240801710,18930,18930,18930,18930,0
20250108,111500,240801710,18930,18930,18930,18930,0
20250108,111400,240801710,18930,18930,18930,18930,0
20250108,111300,240801710,18930,18930,18930,18930,50
20250108,111200,239855210,18930,18930,18930,18930,0
20250108,111100,239855210,18930,18930,18930,18930,0
20250108,111000,239855210,18930,18930,18930,18930,0
20250108,110900,239855210,18930,18930,18930,18930,0
20250108,110800,239855210,18930,18930,18930,18930,0
20250108,110700,239855210,18930,18930,18930,18930,0
20250108,110600,239855210,18930,18930,18930,18930,0
20250108,110500,239855210,18930,18930,18930,18930,1
20250108,110400,239836280,18970,18950,18970,18950,103
20250108,110300,237884380,18920,18950,18950,18920,315
20250108,110200,231915580,18960,18960,18960,18960,0
20250108,110100,231915580,18960,18960,18960,18960,1
20250108,110000,231896620,18960,18950,18960,18950,53
20250108,105900,230892240,18920,18920,18920,18920,0
20250108,105800,230892240,18920,18920,18950,18920,3
20250108,105700,230835450,18950,18950,18950,18950,0
20250108,105600,230835450,18950,18930,18950,18930,2
20250108,105500,230797570,18950,18910,18950,18910,14
20250108,105400,230532710,18900,18900,18900,18900,5
20250108,105300,230438210,18900,18900,18900,18900,0
20250108,105200,230438210,18900,18900,18900,18900,0
20250108,105100,230438210,18900,18910,18910,18900,122
20250108,105000,228132140,18910,18910,18910,18910,0
20250108,104900,228132140,18910,18910,18910,18910,0
20250108,104800,228132140,18910,18910,18910,18910,0
20250108,104700,228132140,18910,18910,18910,18910,0
20250108,104600,228132140,18910,18910,18910,18910,0
20250108,104500,228132140,18910,18910,18910,18910,0
20250108,104400,228132140,18910,18910,18910,18910,0
20250108,104300,228132140,18910,18910,18910,18910,0
20250108,104200,228132140,18910,18910,18910,18910,0
20250108,104100,228132140,18910,18910,18910,18910,0
20250108,104000,228132140,18910,18910,18910,18910,0
20250108,103900,228132140,18910,18910,18910,18910,0
20250108,103800,228132140,18910,18910,18910,18910,0
20250108,103700,228132140,18910,18910,18910,18910,0
20250108,103600,228132140,18910,18890,18910,18890,283
20250108,103500,222780630,18910,18910,18910,18910,0
20250108,103400,222780630,18910,18900,18910,18900,103
20250108,103300,220833020,18910,18910,18910,18910,0
20250108,103200,220833020,18910,18910,18910,18910,0
20250108,103100,220833020,18910,18910,18910,18910,0
20250108,103000,220833020,18910,18910,18910,18910,0
20250108,102900,220833020,18910,18900,18910,18900,81
20250108,102800,219301820,18910,18910,18910,18910,0
20250108,102700,219301820,18910,18890,18910,18890,6
20250108,102600,219188400,18910,18890,18910,18890,4
20250108,102500,219112800,18910,18890,18910,18890,2
20250108,102400,219075000,18910,18880,18910,18880,2
20250108,102300,219037210,18910,18880,18910,18880,16
20250108,102200,218734960,18890,18890,18890,18890,0
20250108,102100,218734960,18890,18880,18890,18880,89
20250108,102000,217054630,18860,18860,18860,18860,0
20250108,101900,217054630,18860,18870,18870,18860,13
20250108,101800,216809440,18890,18890,18890,18890,0
20250108,101700,216809440,18890,18890,18890,18890,0
20250108,101600,216809440,18890,18890,18890,18890,0
20250108,101500,216809440,18890,18890,18890,18890,0
20250108,101400,216809440,18890,18890,18890,18890,0
20250108,101300,216809440,18890,18880,18890,18880,11
20250108,101200,216601750,18880,18880,18880,18880,0
20250108,101100,216601750,18880,18880,18880,18880,0
20250108,101000,216601750,18880,18870,18880,18870,31
20250108,100900,216016770,18850,18850,18850,18850,0
20250108,100800,216016770,18850,18850,18850,18850,1
20250108,100700,215997920,18860,18850,18860,18850,267
20250108,100600,210962310,18860,18860,18860,18850,34
20250108,100500,210321200,18860,18860,18860,18860,28
20250108,100400,209793120,18860,18860,18860,18860,0
20250108,100300,209793120,18860,18860,18860,18860,30
20250108,100200,209227320,18900,18900,18900,18900,1
20250108,100100,209208420,18870,18870,18870,18870,1
20250108,100000,209189550,18880,18910,18910,18880,291
20250108,095900,203693500,18920,18930,18930,18920,544
20250108,095800,193395700,18930,18930,18930,18930,0
20250108,095700,193395700,18930,18930,18930,18930,0
20250108,095600,193395700,18930,18930,18930,18930,296
20250108,095500,187792420,18930,18930,18930,18930,136
20250108,095400,185217940,18980,18980,18980,18980,0
20250108,095300,185217940,18980,18980,18980,18980,0
20250108,095200,185217940,18980,18980,18980,18980,0
20250108,095100,185217940,18980,18930,18980,18930,4
20250108,095000,185142140,18980,18980,18980,18980,0
20250108,094900,185142140,18980,18930,18980,18930,119
20250108,094800,182889420,18960,18960,18960,18960,0
20250108,094700,182889420,18960,18960,18960,18960,0
20250108,094600,182889420,18960,18960,18960,18960,0
20250108,094500,182889420,18960,18960,18960,18960,1
20250108,094400,182870460,18990,18990,18990,18990,0
20250108,094300,182870460,18990,18990,18990,18990,0
20250108,094200,182870460,18990,18990,18990,18990,1
20250108,094100,182851470,18920,18920,18920,18920,7
20250108,094000,182719030,18970,18910,18970,18910,51
20250108,093900,181751860,18910,18910,18910,18910,1
20250108,093800,181732950,18910,18910,18910,18910,3
20250108,093700,181676220,18940,18910,18940,18910,2
20250108,093600,181638370,18900,18900,18900,18900,0
20250108,093500,181638370,18900,18910,18910,18900,106
20250108,093400,179633950,18910,18910,18910,18910,0
20250108,093300,179633950,18910,18910,18910,18880,440
20250108,093200,171324470,18880,18910,18910,18880,57
20250108,093100,170248250,18910,18890,18910,18880,2486
20250108,093000,123271830,18890,18880,18890,18880,156
20250108,092900,120325180,18880,18880,18890,18880,255
20250108,092800,115509130,18880,18890,18910,18880,56
20250108,092700,114451720,18910,18920,18920,18890,64
20250108,092600,113242030,18920,19000,19000,18900,177
20250108,092500,109891100,18960,18900,19000,18900,116
20250108,092400,107693390,18900,18910,19060,18900,55
20250108,092300,106653590,18900,18890,19070,18890,185
20250108,092200,103142700,18890,18900,18900,18890,205
20250108,092100,99269740,18900,18910,18920,18900,123
20250108,092000,96944540,18920,19060,19060,18920,160
20250108,091900,93916300,18910,19000,19000,18910,60
20250108,091800,92780120,19000,18950,19070,18940,61
20250108,091700,91622260,18940,19000,19000,18900,264
20250108,091600,86629560,19000,19060,19100,19000,69
20250108,091500,85313940,19060,19100,19100,19060,86
20250108,091400,83674510,19100,19120,19120,19100,55
20250108,091300,82623960,19120,19200,19200,19120,29
20250108,091200,82069190,19190,19200,19200,19190,448
20250108,091100,73469680,19260,19260,19270,19230,34
20250108,091000,72814560,19270,19200,19270,19200,131
20250108,090900,70297960,19200,19250,19260,19200,84
20250108,090800,68682270,19240,19240,19240,19150,164
20250108,090700,65528280,19240,19200,19240,19200,304
20250108,090600,59691280,19200,19200,19240,19200,71
20250108,090500,58325320,19250,19200,19250,19080,207
20250108,090400,54349190,19200,19060,19240,19060,2260
20250108,090300,11092170,19090,19050,19090,19050,81
20250108,090200,9548790,19000,18890,19000,18890,196
20250108,090100,5840090,18890,18890,18890,18890,0
20250108,090000,5840090,18890,18900,18900,18890,309