KissMeData/033270/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,191600,285902380,18900,18900,18900,18900,513
20250107,191500,285902380,18900,18900,18900,18900,0
20250107,191400,285902380,18900,18900,18900,18900,0
20250107,191300,285902380,18900,18900,18900,18900,0
20250107,191200,285902380,18900,18900,18900,18900,0
20250107,191100,285902380,18900,18900,18900,18900,0
20250107,191000,285902380,18900,18900,18900,18900,0
20250107,190900,285902380,18900,18900,18900,18900,0
20250107,190800,285902380,18900,18900,18900,18900,0
20250107,190700,285902380,18900,18900,18900,18900,0
20250107,190600,285902380,18900,18900,18900,18900,0
20250107,190500,285902380,18900,18900,18900,18900,0
20250107,190400,285902380,18900,18900,18900,18900,0
20250107,190300,285902380,18900,18900,18900,18900,0
20250107,190200,285902380,18900,18900,18900,18900,0
20250107,190100,285902380,18900,18900,18900,18900,0
20250107,190000,285902380,18900,18900,18900,18900,0
20250107,185900,285902380,18900,18900,18900,18900,0
20250107,185800,285902380,18900,18900,18900,18900,0
20250107,185700,285902380,18900,18900,18900,18900,0
20250107,185600,285902380,18900,18900,18900,18900,0
20250107,185500,285902380,18900,18900,18900,18900,0
20250107,185400,285902380,18900,18900,18900,18900,0
20250107,185300,285902380,18900,18900,18900,18900,0
20250107,185200,285902380,18900,18900,18900,18900,0
20250107,185100,285902380,18900,18900,18900,18900,0
20250107,185000,285902380,18900,18900,18900,18900,0
20250107,184900,285902380,18900,18900,18900,18900,0
20250107,184800,285902380,18900,18900,18900,18900,0
20250107,184700,285902380,18900,18900,18900,18900,0
20250107,184600,285902380,18900,18900,18900,18900,513
20250107,184500,285902380,18900,18900,18900,18900,0
20250107,184400,285902380,18900,18900,18900,18900,0
20250107,184300,285902380,18900,18900,18900,18900,0
20250107,184200,285902380,18900,18900,18900,18900,0
20250107,184100,285902380,18900,18900,18900,18900,0
20250107,184000,285902380,18900,18900,18900,18900,0
20250107,183900,285902380,18900,18900,18900,18900,0
20250107,183800,285902380,18900,18900,18900,18900,0
20250107,183700,285902380,18900,18900,18900,18900,0
20250107,183600,285902380,18900,18900,18900,18900,0
20250107,183500,285902380,18900,18900,18900,18900,0
20250107,183400,285902380,18900,18900,18900,18900,0
20250107,183300,285902380,18900,18900,18900,18900,0
20250107,183200,285902380,18900,18900,18900,18900,0
20250107,183100,285902380,18900,18900,18900,18900,0
20250107,183000,285902380,18900,18900,18900,18900,0
20250107,182900,285902380,18900,18900,18900,18900,0
20250107,182800,285902380,18900,18900,18900,18900,0
20250107,182700,285902380,18900,18900,18900,18900,0
20250107,182600,285902380,18900,18900,18900,18900,0
20250107,182500,285902380,18900,18900,18900,18900,0
20250107,182400,285902380,18900,18900,18900,18900,0
20250107,182300,285902380,18900,18900,18900,18900,0
20250107,182200,285902380,18900,18900,18900,18900,0
20250107,182100,285902380,18900,18900,18900,18900,0
20250107,182000,285902380,18900,18900,18900,18900,0
20250107,181900,285902380,18900,18900,18900,18900,0
20250107,181800,285902380,18900,18900,18900,18900,0
20250107,181700,285902380,18900,18900,18900,18900,0
20250107,181600,285902380,18900,18900,18900,18900,513
20250107,181500,285902380,18900,18900,18900,18900,0
20250107,181400,285902380,18900,18900,18900,18900,0
20250107,181300,285902380,18900,18900,18900,18900,0
20250107,181200,285902380,18900,18900,18900,18900,0
20250107,181100,285902380,18900,18900,18900,18900,0
20250107,181000,285902380,18900,18900,18900,18900,0
20250107,180900,285902380,18900,18900,18900,18900,0
20250107,180800,285902380,18900,18900,18900,18900,0
20250107,180700,285902380,18900,18900,18900,18900,0
20250107,180600,285902380,18900,18900,18900,18900,0
20250107,180500,285902380,18900,18900,18900,18900,0
20250107,180400,285902380,18900,18900,18900,18900,0
20250107,180300,285902380,18900,18900,18900,18900,0
20250107,180200,285902380,18900,18900,18900,18900,0
20250107,180100,285902380,18900,18900,18900,18900,0
20250107,180000,285902380,18900,18900,18900,18900,0
20250107,175900,285902380,18900,18900,18900,18900,0
20250107,175800,285902380,18900,18900,18900,18900,0
20250107,175700,285902380,18900,18900,18900,18900,0
20250107,175600,285902380,18900,18900,18900,18900,0
20250107,175500,285902380,18900,18900,18900,18900,0
20250107,175400,285902380,18900,18900,18900,18900,0
20250107,175300,285902380,18900,18900,18900,18900,0
20250107,175200,285902380,18900,18900,18900,18900,0
20250107,175100,285902380,18900,18900,18900,18900,0
20250107,175000,285902380,18900,18900,18900,18900,0
20250107,174900,285902380,18900,18900,18900,18900,0
20250107,174800,285902380,18900,18900,18900,18900,0
20250107,174700,285902380,18900,18900,18900,18900,0
20250107,174600,285902380,18900,18900,18900,18900,513
20250107,174500,285902380,18900,18900,18900,18900,0
20250107,174400,285902380,18900,18900,18900,18900,0
20250107,174300,285902380,18900,18900,18900,18900,0
20250107,174200,285902380,18900,18900,18900,18900,0
20250107,174100,285902380,18900,18900,18900,18900,0
20250107,174000,285902380,18900,18900,18900,18900,0
20250107,173900,285902380,18900,18900,18900,18900,0
20250107,173800,285902380,18900,18900,18900,18900,0
20250107,173700,285902380,18900,18900,18900,18900,0
20250107,173600,285902380,18900,18900,18900,18900,0
20250107,173500,285902380,18900,18900,18900,18900,0
20250107,173400,285902380,18900,18900,18900,18900,0
20250107,173300,285902380,18900,18900,18900,18900,0
20250107,173200,285902380,18900,18900,18900,18900,0
20250107,173100,285902380,18900,18900,18900,18900,0
20250107,173000,285902380,18900,18900,18900,18900,0
20250107,172900,285902380,18900,18900,18900,18900,0
20250107,172800,285902380,18900,18900,18900,18900,0
20250107,172700,285902380,18900,18900,18900,18900,0
20250107,172600,285902380,18900,18900,18900,18900,0
20250107,172500,285902380,18900,18900,18900,18900,0
20250107,172400,285902380,18900,18900,18900,18900,0
20250107,172300,285902380,18900,18900,18900,18900,0
20250107,172200,285902380,18900,18900,18900,18900,0
20250107,172100,285902380,18900,18900,18900,18900,0
20250107,172000,285902380,18900,18900,18900,18900,0
20250107,171900,285902380,18900,18900,18900,18900,0
20250107,171800,285902380,18900,18900,18900,18900,0
20250107,171700,285902380,18900,18900,18900,18900,0
20250107,171600,285902380,18900,18900,18900,18900,513
20250107,171500,285902380,18900,18900,18900,18900,0
20250107,171400,285902380,18900,18900,18900,18900,0
20250107,171300,285902380,18900,18900,18900,18900,0
20250107,171200,285902380,18900,18900,18900,18900,0
20250107,171100,285902380,18900,18900,18900,18900,0
20250107,171000,285902380,18900,18900,18900,18900,0
20250107,170900,285902380,18900,18900,18900,18900,0
20250107,170800,285902380,18900,18900,18900,18900,0
20250107,170700,285902380,18900,18900,18900,18900,0
20250107,170600,285902380,18900,18900,18900,18900,0
20250107,170500,285902380,18900,18900,18900,18900,0
20250107,170400,285902380,18900,18900,18900,18900,0
20250107,170300,285902380,18900,18900,18900,18900,0
20250107,170200,285902380,18900,18900,18900,18900,0
20250107,170100,285902380,18900,18900,18900,18900,0
20250107,170000,285902380,18900,18900,18900,18900,0
20250107,165900,285902380,18900,18900,18900,18900,0
20250107,165800,285902380,18900,18900,18900,18900,0
20250107,165700,285902380,18900,18900,18900,18900,0
20250107,165600,285902380,18900,18900,18900,18900,0
20250107,165500,285902380,18900,18900,18900,18900,0
20250107,165400,285902380,18900,18900,18900,18900,0
20250107,165300,285902380,18900,18900,18900,18900,0
20250107,165200,285902380,18900,18900,18900,18900,0
20250107,165100,285902380,18900,18900,18900,18900,0
20250107,165000,285902380,18900,18900,18900,18900,0
20250107,164900,285902380,18900,18900,18900,18900,0
20250107,164800,285902380,18900,18900,18900,18900,0
20250107,164700,285902380,18900,18900,18900,18900,0
20250107,164600,285902380,18900,18900,18900,18900,513
20250107,164500,285902380,18900,18900,18900,18900,0
20250107,164400,285902380,18900,18900,18900,18900,0
20250107,164300,285902380,18900,18900,18900,18900,0
20250107,164200,285902380,18900,18900,18900,18900,0
20250107,164100,285902380,18900,18900,18900,18900,0
20250107,164000,285902380,18900,18900,18900,18900,0
20250107,163900,285902380,18900,18900,18900,18900,0
20250107,163800,285902380,18900,18900,18900,18900,0
20250107,163700,285902380,18900,18900,18900,18900,0
20250107,163600,285902380,18900,18900,18900,18900,0
20250107,163500,285902380,18900,18900,18900,18900,0
20250107,163400,285902380,18900,18900,18900,18900,0
20250107,163300,285902380,18900,18900,18900,18900,0
20250107,163200,285902380,18900,18900,18900,18900,0
20250107,163100,285902380,18900,18900,18900,18900,0
20250107,163000,285902380,18900,18900,18900,18900,0
20250107,162900,285902380,18900,18900,18900,18900,0
20250107,162800,285902380,18900,18900,18900,18900,0
20250107,162700,285902380,18900,18900,18900,18900,0
20250107,162600,285902380,18900,18900,18900,18900,0
20250107,162500,285902380,18900,18900,18900,18900,0
20250107,162400,285902380,18900,18900,18900,18900,0
20250107,162300,285902380,18900,18900,18900,18900,0
20250107,162200,285902380,18900,18900,18900,18900,0
20250107,162100,285902380,18900,18900,18900,18900,0
20250107,162000,285902380,18900,18900,18900,18900,0
20250107,161900,285902380,18900,18900,18900,18900,0
20250107,161800,285902380,18900,18900,18900,18900,0
20250107,161700,285902380,18900,18900,18900,18900,0
20250107,161600,285902380,18900,18900,18900,18900,513
20250107,161500,285902380,18900,18900,18900,18900,0
20250107,161400,285902380,18900,18900,18900,18900,0
20250107,161300,285902380,18900,18900,18900,18900,0
20250107,161200,285902380,18900,18900,18900,18900,0
20250107,161100,285902380,18900,18900,18900,18900,0
20250107,161000,285902380,18900,18900,18900,18900,0
20250107,160900,285902380,18900,18900,18900,18900,0
20250107,160800,285902380,18900,18900,18900,18900,0
20250107,160700,285902380,18900,18900,18900,18900,0
20250107,160600,285902380,18900,18900,18900,18900,0
20250107,160500,285902380,18900,18900,18900,18900,0
20250107,160400,285902380,18900,18900,18900,18900,0
20250107,160300,285902380,18900,18900,18900,18900,0
20250107,160200,285902380,18900,18900,18900,18900,0
20250107,160100,285902380,18900,18900,18900,18900,0
20250107,160000,285902380,18900,18900,18900,18900,0
20250107,155900,285902380,18900,18900,18900,18900,0
20250107,155800,285902380,18900,18900,18900,18900,0
20250107,155700,285902380,18900,18900,18900,18900,0
20250107,155600,285902380,18900,18900,18900,18900,0
20250107,155500,285902380,18900,18900,18900,18900,0
20250107,155400,285902380,18900,18900,18900,18900,0
20250107,155300,285902380,18900,18900,18900,18900,0
20250107,155200,285902380,18900,18900,18900,18900,0
20250107,155100,285902380,18900,18900,18900,18900,0
20250107,155000,285902380,18900,18900,18900,18900,0
20250107,154900,285902380,18900,18900,18900,18900,0
20250107,154800,285902380,18900,18900,18900,18900,0
20250107,154700,285902380,18900,18900,18900,18900,0
20250107,154600,285902380,18900,18900,18900,18900,513
20250107,154500,285902380,18900,18900,18900,18900,0
20250107,154400,285902380,18900,18900,18900,18900,0
20250107,154300,285902380,18900,18900,18900,18900,0
20250107,154200,285902380,18900,18900,18900,18900,0
20250107,154100,285902380,18900,18900,18900,18900,0
20250107,154000,285902380,18900,18900,18900,18900,0
20250107,153900,285902380,18900,18900,18900,18900,0
20250107,153800,285902380,18900,18900,18900,18900,0
20250107,153700,285902380,18900,18900,18900,18900,0
20250107,153600,285902380,18900,18900,18900,18900,0
20250107,153500,285902380,18900,18900,18900,18900,0
20250107,153400,285902380,18900,18900,18900,18900,0
20250107,153300,285902380,18900,18900,18900,18900,0
20250107,153200,285902380,18900,18900,18900,18900,0
20250107,153100,285902380,18900,18900,18900,18900,0
20250107,153000,285902380,18900,18900,18900,18900,513
20250107,152900,276206680,18860,18860,18860,18860,0
20250107,152800,276206680,18860,18860,18860,18860,0
20250107,152700,276206680,18860,18860,18860,18860,0
20250107,152600,276206680,18860,18860,18860,18860,0
20250107,152500,276206680,18860,18860,18860,18860,0
20250107,152400,276206680,18860,18860,18860,18860,0
20250107,152300,276206680,18860,18860,18860,18860,0
20250107,152200,276206680,18860,18860,18860,18860,0
20250107,152100,276206680,18860,18860,18860,18860,0
20250107,152000,276206680,18860,18860,18860,18860,0
20250107,151900,276206680,18860,18870,18870,18860,14
20250107,151800,275942520,18870,18870,18870,18870,103
20250107,151700,273998910,18870,18870,18870,18870,2
20250107,151600,273961170,18870,18870,18870,18870,1
20250107,151500,273942300,18870,18870,18870,18870,1
20250107,151400,273923430,18880,18880,18880,18880,15
20250107,151300,273640230,18870,18880,18890,18870,301
20250107,151200,267954380,18880,18880,18880,18880,0
20250107,151100,267954380,18880,18880,18880,18880,0
20250107,151000,267954380,18880,18880,18880,18880,1
20250107,150900,267935500,18890,18890,18890,18890,0
20250107,150800,267935500,18890,18890,18890,18890,0
20250107,150700,267935500,18890,18890,18890,18890,0
20250107,150600,267935500,18890,18890,18890,18890,0
20250107,150500,267935500,18890,18890,18890,18890,23
20250107,150400,267501030,18890,18890,18890,18890,0
20250107,150300,267501030,18890,18890,18890,18890,0
20250107,150200,267501030,18890,18890,18890,18890,1
20250107,150100,267482140,18890,18890,18890,18890,0
20250107,150000,267482140,18890,18890,18890,18890,103
20250107,145900,265536470,18890,18880,18890,18880,361
20250107,145800,258720690,18880,18890,18890,18880,25
20250107,145700,258248660,18890,18890,18890,18890,0
20250107,145600,258248660,18890,18890,18890,18890,1
20250107,145500,258229770,18890,18890,18890,18890,4
20250107,145400,258154210,18880,18880,18880,18880,28
20250107,145300,257625570,18880,18880,18880,18880,2
20250107,145200,257587810,18880,18880,18880,18880,7
20250107,145100,257455650,18880,18880,18880,18880,3
20250107,145000,257399010,18880,18880,18880,18880,0
20250107,144900,257399010,18880,18880,18880,18880,0
20250107,144800,257399010,18880,18880,18880,18880,5
20250107,144700,257304610,18880,18880,18880,18880,3
20250107,144600,257247970,18880,18880,18880,18880,0
20250107,144500,257247970,18880,18880,18880,18880,122
20250107,144400,254944610,18880,18880,18880,18880,6
20250107,144300,254831330,18880,18880,18880,18880,0
20250107,144200,254831330,18880,18880,18880,18880,0
20250107,144100,254831330,18880,18880,18880,18880,2
20250107,144000,254793570,18880,18880,18880,18880,5
20250107,143900,254699170,18880,18880,18880,18880,3
20250107,143800,254642530,18880,18880,18880,18880,0
20250107,143700,254642530,18880,18880,18880,18880,6
20250107,143600,254529250,18880,18880,18880,18880,0
20250107,143500,254529250,18880,18880,18880,18880,3
20250107,143400,254472610,18880,18880,18880,18880,0
20250107,143300,254472610,18880,18880,18880,18880,8
20250107,143200,254321570,18870,18870,18870,18870,150
20250107,143100,251491070,18870,18870,18870,18870,0
20250107,143000,251491070,18870,18870,18870,18870,1
20250107,142900,251472200,18880,18880,18880,18870,13
20250107,142800,251226790,18870,18870,18870,18870,4
20250107,142700,251151310,18880,18880,18880,18880,9
20250107,142600,250981390,18880,18880,18880,18880,0
20250107,142500,250981390,18880,18880,18880,18880,5
20250107,142400,250886990,18880,18880,18880,18880,0
20250107,142300,250886990,18880,18880,18880,18880,54
20250107,142200,249867470,18880,18880,18880,18880,2
20250107,142100,249829710,18880,18880,18880,18880,6
20250107,142000,249716430,18870,18870,18870,18870,0
20250107,141900,249716430,18870,18880,18880,18870,200
20250107,141800,245940690,18890,18890,18890,18890,7
20250107,141700,245808460,18880,18890,18890,18880,268
20250107,141600,240746090,18890,18890,18890,18890,0
20250107,141500,240746090,18890,18890,18890,18890,3
20250107,141400,240689420,18890,18890,18890,18890,6
20250107,141300,240576080,18870,18870,18870,18870,0
20250107,141200,240576080,18870,18870,18870,18870,2
20250107,141100,240538340,18890,18890,18890,18890,4
20250107,141000,240462780,18890,18890,18890,18890,6
20250107,140900,240349440,18890,18890,18890,18890,3
20250107,140800,240292770,18870,18870,18870,18870,171
20250107,140700,237066000,18890,18890,18890,18890,0
20250107,140600,237066000,18890,18890,18890,18890,6
20250107,140500,236952660,18890,18890,18890,18890,0
20250107,140400,236952660,18890,18890,18890,18890,3
20250107,140300,236895990,18890,18890,18890,18890,8
20250107,140200,236744870,18890,18890,18890,18890,5
20250107,140100,236650420,18890,18890,18890,18890,45
20250107,140000,235800370,18890,18890,18890,18890,1
20250107,135900,235781480,18890,18880,18890,18880,75
20250107,135800,234365440,18880,18880,18880,18880,134
20250107,135700,231835520,18870,18870,18870,18870,51
20250107,135600,230873150,18870,18870,18870,18870,0
20250107,135500,230873150,18870,18870,18870,18870,6
20250107,135400,230759930,18870,18870,18870,18870,139
20250107,135300,228137000,18870,18870,18870,18870,0
20250107,135200,228137000,18870,18870,18870,18870,3
20250107,135100,228080390,18860,18860,18870,18860,70
20250107,135000,226760160,18870,18870,18870,18870,1
20250107,134900,226741290,18860,18860,18860,18860,0
20250107,134800,226741290,18860,18860,18860,18860,0
20250107,134700,226741290,18860,18860,18860,18860,206
20250107,134600,222856130,18860,18860,18860,18860,3
20250107,134500,222799550,18860,18860,18860,18860,2
20250107,134400,222761830,18860,18860,18860,18860,0
20250107,134300,222761830,18860,18860,18860,18860,6
20250107,134200,222648670,18860,18860,18860,18860,0
20250107,134100,222648670,18860,18860,18860,18860,0
20250107,134000,222648670,18860,18850,18860,18850,8
20250107,133900,222497820,18850,18850,18850,18850,72
20250107,133800,221140620,18850,18850,18850,18850,131
20250107,133700,218671270,18850,18850,18850,18850,0
20250107,133600,218671270,18850,18850,18850,18850,8
20250107,133500,218520470,18850,18850,18850,18850,0
20250107,133400,218520470,18850,18850,18850,18850,3
20250107,133300,218463920,18850,18850,18850,18850,1
20250107,133200,218445070,18850,18850,18850,18850,6
20250107,133100,218331970,18850,18850,18850,18850,1
20250107,133000,218313120,18850,18850,18850,18850,0
20250107,132900,218313120,18850,18850,18850,18850,0
20250107,132800,218313120,18850,18850,18850,18850,9
20250107,132700,218143470,18850,18850,18850,18850,0
20250107,132600,218143470,18850,18850,18850,18850,4
20250107,132500,218068070,18830,18860,18860,18830,138
20250107,132400,215466970,18860,18850,18860,18850,6
20250107,132300,215353830,18850,18850,18850,18850,65
20250107,132200,214128580,18850,18850,18850,18850,2
20250107,132100,214090880,18850,18840,18850,18840,196
20250107,132000,210396330,18840,18830,18840,18830,4
20250107,131900,210320980,18840,18840,18840,18840,0
20250107,131800,210320980,18840,18820,18840,18820,4
20250107,131700,210245660,18840,18830,18840,18830,7
20250107,131600,210113800,18830,18830,18830,18830,10
20250107,131500,209925500,18830,18830,18830,18830,1
20250107,131400,209906670,18840,18830,18840,18830,4
20250107,131300,209831320,18840,18840,18840,18830,111
20250107,131200,207740120,18820,18820,18850,18820,124
20250107,131100,205406180,18820,18820,18820,18820,1
20250107,131000,205387360,18820,18820,18820,18820,0
20250107,130900,205387360,18820,18820,18820,18820,11
20250107,130800,205180340,18820,18800,18820,18800,3
20250107,130700,205123920,18820,18820,18820,18820,0
20250107,130600,205123920,18820,18820,18820,18820,7
20250107,130500,204992180,18820,18820,18820,18820,50
20250107,130400,204051180,18830,18820,18830,18820,161
20250107,130300,201021150,18820,18820,18820,18820,3
20250107,130200,200964690,18820,18790,18820,18790,9
20250107,130100,200795340,18820,18820,18820,18820,15
20250107,130000,200513040,18820,18820,18820,18820,106
20250107,125900,198518120,18820,18820,18820,18820,0
20250107,125800,198518120,18820,18820,18820,18820,5
20250107,125700,198424020,18810,18810,18810,18810,103
20250107,125600,196486590,18810,18810,18810,18810,3
20250107,125500,196430160,18810,18810,18810,18810,0
20250107,125400,196430160,18810,18810,18810,18810,5
20250107,125300,196336110,18810,18810,18810,18810,11
20250107,125200,196129200,18810,18810,18810,18810,2
20250107,125100,196091580,18810,18810,18810,18810,4
20250107,125000,196016340,18820,18800,18820,18800,12
20250107,124900,195790590,18780,18780,18780,18780,0
20250107,124800,195790590,18780,18810,18810,18780,6
20250107,124700,195677880,18810,18810,18810,18810,6
20250107,124600,195565020,18810,18810,18810,18810,0
20250107,124500,195565020,18810,18810,18810,18810,3
20250107,124400,195508590,18810,18810,18810,18810,3
20250107,124300,195452160,18810,18810,18810,18810,6
20250107,124200,195339300,18800,18800,18800,18800,0
20250107,124100,195339300,18800,18800,18800,18800,137
20250107,124000,192763700,18800,18800,18800,18800,0
20250107,123900,192763700,18800,18780,18800,18780,5
20250107,123800,192669720,18800,18780,18800,18780,3
20250107,123700,192613340,18790,18790,18790,18790,0
20250107,123600,192613340,18790,18780,18790,18780,2
20250107,123500,192575770,18780,18790,18800,18780,8
20250107,123400,192425420,18780,18780,18800,18780,18
20250107,123300,192087060,18790,18790,18790,18790,3
20250107,123200,192030690,18800,18800,18800,18800,3
20250107,123100,191974290,18800,18740,18800,18740,7
20250107,123000,191842800,18710,18710,18710,18710,1
20250107,122900,191824090,18710,18710,18710,18710,0
20250107,122800,191824090,18710,18720,18730,18710,158
20250107,122700,188867700,18720,18790,18790,18720,609
20250107,122600,177463070,18760,18760,18790,18760,3
20250107,122500,177406760,18760,18750,18760,18750,2
20250107,122400,177369250,18750,18760,18790,18750,29
20250107,122300,176825310,18790,18790,18790,18790,0
20250107,122200,176825310,18790,18790,18790,18790,0
20250107,122100,176825310,18790,18760,18790,18760,6
20250107,122000,176712600,18790,18760,18800,18750,51
20250107,121900,175755930,18760,18790,18790,18760,11
20250107,121800,175549270,18760,18770,18770,18760,202
20250107,121700,171759740,18760,18760,18760,18760,13
20250107,121600,171515860,18760,18810,18810,18760,271
20250107,121500,166427170,18810,18810,18810,18810,7
20250107,121400,166295500,18810,18810,18810,18810,2
20250107,121300,166257880,18810,18810,18810,18810,2
20250107,121200,166220260,18810,18810,18820,18780,429
20250107,121100,158163390,18820,18820,18820,18820,0
20250107,121000,158163390,18820,18810,18830,18810,3
20250107,120900,158106930,18830,18810,18830,18810,12
20250107,120800,157880990,18830,18820,18830,18810,24
20250107,120700,157429400,18840,18820,18840,18820,19
20250107,120600,157071740,18820,18820,18820,18820,2
20250107,120500,157034100,18820,18820,18820,18820,5
20250107,120400,156940000,18820,18820,18820,18820,0
20250107,120300,156940000,18820,18820,18820,18820,10
20250107,120200,156751800,18820,18820,18830,18810,6
20250107,120100,156638880,18840,18810,18840,18810,6
20250107,120000,156525890,18830,18810,18830,18810,2
20250107,115900,156488250,18830,18830,18830,18830,0
20250107,115800,156488250,18830,18830,18830,18830,0
20250107,115700,156488250,18830,18800,18840,18800,8
20250107,115600,156337620,18830,18830,18830,18830,2
20250107,115500,156299960,18830,18830,18830,18830,3
20250107,115400,156243470,18830,18830,18830,18830,3
20250107,115300,156186980,18830,18810,18830,18790,311
20250107,115200,150341470,18820,18820,18820,18820,0
20250107,115100,150341470,18820,18820,18820,18820,3
20250107,115000,150285010,18840,18810,18840,18810,22
20250107,114900,149870930,18840,18820,18840,18820,103
20250107,114800,147932450,18830,18820,18840,18820,4
20250107,114700,147857140,18840,18840,18840,18840,0
20250107,114600,147857140,18840,18820,18850,18820,5
20250107,114500,147762930,18820,18820,18820,18820,0
20250107,114400,147762930,18820,18820,18850,18820,4
20250107,114300,147687620,18820,18820,18840,18820,7
20250107,114200,147555820,18840,18820,18850,18820,9
20250107,114100,147386230,18850,18850,18850,18850,0
20250107,114000,147386230,18850,18850,18850,18850,0
20250107,113900,147386230,18850,18820,18850,18820,161
20250107,113800,144353020,18840,18810,18840,18810,108
20250107,113700,142321400,18820,18810,18830,18810,6
20250107,113600,142208470,18830,18820,18830,18810,20
20250107,113500,141832240,18820,18820,18820,18820,4
20250107,113400,141756960,18840,18820,18840,18820,2
20250107,113300,141719300,18820,18820,18820,18820,1
20250107,113200,141700480,18820,18820,18820,18820,0
20250107,113100,141700480,18820,18820,18840,18820,8
20250107,113000,141549840,18820,18820,18820,18820,0
20250107,112900,141549840,18820,18820,18820,18820,0
20250107,112800,141549840,18820,18820,18820,18820,2
20250107,112700,141512200,18820,18820,18840,18820,15
20250107,112600,141229820,18820,18820,18820,18820,0
20250107,112500,141229820,18820,18820,18820,18820,6
20250107,112400,141116900,18820,18820,18820,18820,1
20250107,112300,141098080,18820,18820,18820,18820,8
20250107,112200,140947520,18820,18820,18820,18820,0
20250107,112100,140947520,18820,18820,18820,18820,116
20250107,112000,138764400,18820,18820,18820,18820,0
20250107,111900,138764400,18820,18810,18820,18810,9
20250107,111800,138595050,18810,18810,18810,18810,1
20250107,111700,138576240,18810,18810,18810,18810,0
20250107,111600,138576240,18810,18810,18810,18810,6
20250107,111500,138463380,18820,18820,18820,18820,0
20250107,111400,138463380,18820,18820,18820,18820,0
20250107,111300,138463380,18820,18820,18820,18820,2
20250107,111200,138425740,18820,18820,18820,18820,9
20250107,111100,138256360,18800,18820,18820,18800,667
20250107,111000,125710500,18830,18830,18830,18830,15
20250107,110900,125428050,18840,18840,18840,18840,0
20250107,110800,125428050,18840,18840,18840,18840,6
20250107,110700,125315010,18840,18840,18840,18840,3
20250107,110600,125258490,18830,18830,18830,18830,9
20250107,110500,125089020,18830,18840,18840,18830,38
20250107,110400,124373470,18840,18840,18840,18840,5
20250107,110300,124279270,18830,18830,18830,18830,1
20250107,110200,124260440,18840,18830,18840,18830,201
20250107,110100,120475600,18860,18860,18860,18860,6
20250107,110000,120362440,18860,18830,18860,18830,194
20250107,105900,116709240,18820,18820,18820,18820,0
20250107,105800,116709240,18820,18820,18820,18820,281
20250107,105700,111420820,18840,18840,18840,18840,7
20250107,105600,111288940,18830,18830,18830,18830,102
20250107,105500,109368280,18850,18850,18850,18850,2
20250107,105400,109330580,18850,18850,18850,18850,2
20250107,105300,109292880,18850,18850,18850,18850,6
20250107,105200,109179780,18840,18840,18840,18840,0
20250107,105100,109179780,18840,18840,18840,18840,0
20250107,105000,109179780,18840,18840,18840,18840,214
20250107,104900,105148020,18840,18840,18840,18840,6
20250107,104800,105034980,18840,18840,18840,18840,6
20250107,104700,104921940,18840,18840,18840,18840,0
20250107,104600,104921940,18840,18840,18840,18840,0
20250107,104500,104921940,18840,18840,18840,18840,5
20250107,104400,104827740,18830,18830,18830,18830,0
20250107,104300,104827740,18830,18880,18880,18820,574
20250107,104200,94009360,18890,18890,18890,18890,7
20250107,104100,93877130,18890,18890,18890,18890,8
20250107,104000,93726010,18890,18890,18890,18890,0
20250107,103900,93726010,18890,18890,18890,18890,0
20250107,103800,93726010,18890,18890,18890,18890,4
20250107,103700,93650450,18890,18890,18890,18890,1
20250107,103600,93631560,18890,18890,18890,18890,6
20250107,103500,93518220,18890,18890,18890,18890,0
20250107,103400,93518220,18890,18880,18890,18870,10
20250107,103300,93329390,18900,18900,18900,18900,0
20250107,103200,93329390,18900,18900,18900,18900,0
20250107,103100,93329390,18900,18900,18900,18900,0
20250107,103000,93329390,18900,18880,18900,18880,8
20250107,102900,93178250,18890,18890,18890,18890,0
20250107,102800,93178250,18890,18890,18890,18890,0
20250107,102700,93178250,18890,18890,18890,18890,0
20250107,102600,93178250,18890,18880,18900,18880,6
20250107,102500,93064920,18870,18870,18870,18870,2
20250107,102400,93027180,18870,18870,18870,18870,6
20250107,102300,92913960,18870,18870,18870,18870,3
20250107,102200,92857350,18870,18870,18870,18870,2
20250107,102100,92819610,18870,18870,18870,18870,38
20250107,102000,92102550,18880,18880,18880,18880,0
20250107,101900,92102550,18880,18880,18880,18880,7
20250107,101800,91970390,18880,18920,18920,18880,4
20250107,101700,91894750,18870,18870,18870,18870,62
20250107,101600,90724810,18870,18870,18870,18870,0
20250107,101500,90724810,18870,18870,18870,18870,5
20250107,101400,90630460,18870,18870,18870,18870,1
20250107,101300,90611590,18870,18870,18870,18870,2
20250107,101200,90573850,18870,18870,18870,18870,5
20250107,101100,90479500,18870,18860,18870,18860,28
20250107,101000,89951360,18870,18870,18870,18870,0
20250107,100900,89951360,18870,18870,18870,18870,17
20250107,100800,89630570,18880,18880,18880,18880,0
20250107,100700,89630570,18880,18890,18890,18880,5
20250107,100600,89536150,18850,18890,18890,18850,5
20250107,100500,89441780,18850,18850,18850,18850,8
20250107,100400,89290980,18890,18890,18890,18890,4
20250107,100300,89215420,18890,18910,18910,18860,230
20250107,100200,84871550,18910,18910,18910,18910,2
20250107,100100,84833730,18910,18910,18910,18910,1
20250107,100000,84814820,18910,18850,18910,18850,10
20250107,095900,84625880,18820,18820,18820,18820,0
20250107,095800,84625880,18820,18820,18820,18820,0
20250107,095700,84625880,18820,18840,18840,18820,118
20250107,095600,82403920,18850,18860,18860,18850,23
20250107,095500,81970260,18870,18870,18870,18870,0
20250107,095400,81970260,18870,18870,18870,18870,0
20250107,095300,81970260,18870,18870,18870,18870,0
20250107,095200,81970260,18870,18870,18870,18870,10
20250107,095100,81781560,18880,18880,18880,18880,0
20250107,095000,81781560,18880,18880,18880,18880,16
20250107,094900,81479480,18890,18860,18920,18860,7
20250107,094800,81347250,18860,18860,18860,18860,0
20250107,094700,81347250,18860,18860,18860,18860,9
20250107,094600,81177510,18850,18850,18850,18850,4
20250107,094500,81102110,18850,18850,18850,18850,6
20250107,094400,80989010,18850,18850,18850,18850,0
20250107,094300,80989010,18850,18850,18850,18850,31
20250107,094200,80404660,18850,18830,18850,18830,7
20250107,094100,80272830,18830,18840,18850,18830,125
20250107,094000,77918730,18840,18840,18840,18840,63
20250107,093900,76731810,18840,18830,18840,18820,156
20250107,093800,73794210,18840,18820,18840,18820,133
20250107,093700,71291090,18840,18820,18840,18820,234
20250107,093600,66887190,18840,18840,18840,18840,2
20250107,093500,66849510,18850,18850,18850,18850,1
20250107,093400,66830660,18850,18850,18850,18820,13
20250107,093300,66585670,18850,18830,18850,18820,432
20250107,093200,58451260,18830,18840,18840,18830,372
20250107,093100,51445770,18860,18860,18860,18840,744
20250107,093000,37428750,18860,18880,18880,18860,236
20250107,092900,32976550,18880,18900,18900,18880,245
20250107,092800,28349090,18900,18900,18900,18900,7
20250107,092700,28216790,18900,18910,18910,18900,211
20250107,092600,24227840,18910,18910,18910,18910,1
20250107,092500,24208930,18900,18890,18920,18890,37
20250107,092400,23509630,18890,18890,18890,18890,8
20250107,092300,23358510,18920,18920,18920,18920,0
20250107,092200,23358510,18920,18900,18920,18900,6
20250107,092100,23245010,18900,18900,18910,18900,14
20250107,092000,22980400,18900,18900,18920,18900,13
20250107,091900,22734670,18920,18920,18920,18920,0
20250107,091800,22734670,18920,18920,18920,18920,0
20250107,091700,22734670,18920,18870,18920,18860,39
20250107,091600,21998920,18880,18920,18920,18880,2
20250107,091500,21961120,18880,18920,18920,18880,6
20250107,091400,21847720,18870,18900,18900,18870,132
20250107,091300,19352950,18920,18860,18920,18860,2
20250107,091200,19315170,18900,18930,18930,18900,274
20250107,091100,14134020,18900,18900,18900,18900,93
20250107,091000,12376320,18860,18900,18900,18860,2
20250107,090900,12338560,18860,18860,18900,18860,14
20250107,090800,12074440,18860,18860,18860,18860,7
20250107,090700,11942420,18840,18840,18840,18840,0
20250107,090600,11942420,18840,18840,18840,18840,0
20250107,090500,11942420,18840,18840,18840,18840,400
20250107,090400,4406420,18990,18990,18990,18990,0
20250107,090300,4406420,18990,18990,18990,18990,0
20250107,090200,4406420,18990,18990,18990,18990,100
20250107,090100,2507420,18990,18830,18990,18830,41
20250107,090000,1735230,18900,18830,18900,18830,92