KissMeData/033270/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,191700,309255010,18580,18580,18580,18580,1011
20250103,191600,309255010,18580,18580,18580,18580,0
20250103,191500,309255010,18580,18580,18580,18580,0
20250103,191400,309255010,18580,18580,18580,18580,0
20250103,191300,309255010,18580,18580,18580,18580,0
20250103,191200,309255010,18580,18580,18580,18580,0
20250103,191100,309255010,18580,18580,18580,18580,0
20250103,191000,309255010,18580,18580,18580,18580,0
20250103,190900,309255010,18580,18580,18580,18580,0
20250103,190800,309255010,18580,18580,18580,18580,0
20250103,190700,309255010,18580,18580,18580,18580,0
20250103,190600,309255010,18580,18580,18580,18580,0
20250103,190500,309255010,18580,18580,18580,18580,0
20250103,190400,309255010,18580,18580,18580,18580,0
20250103,190300,309255010,18580,18580,18580,18580,0
20250103,190200,309255010,18580,18580,18580,18580,0
20250103,190100,309255010,18580,18580,18580,18580,0
20250103,190000,309255010,18580,18580,18580,18580,0
20250103,185900,309255010,18580,18580,18580,18580,0
20250103,185800,309255010,18580,18580,18580,18580,0
20250103,185700,309255010,18580,18580,18580,18580,0
20250103,185600,309255010,18580,18580,18580,18580,0
20250103,185500,309255010,18580,18580,18580,18580,0
20250103,185400,309255010,18580,18580,18580,18580,0
20250103,185300,309255010,18580,18580,18580,18580,0
20250103,185200,309255010,18580,18580,18580,18580,0
20250103,185100,309255010,18580,18580,18580,18580,0
20250103,185000,309255010,18580,18580,18580,18580,0
20250103,184900,309255010,18580,18580,18580,18580,0
20250103,184800,309255010,18580,18580,18580,18580,0
20250103,184700,309255010,18580,18580,18580,18580,1011
20250103,184600,309255010,18580,18580,18580,18580,0
20250103,184500,309255010,18580,18580,18580,18580,0
20250103,184400,309255010,18580,18580,18580,18580,0
20250103,184300,309255010,18580,18580,18580,18580,0
20250103,184200,309255010,18580,18580,18580,18580,0
20250103,184100,309255010,18580,18580,18580,18580,0
20250103,184000,309255010,18580,18580,18580,18580,0
20250103,183900,309255010,18580,18580,18580,18580,0
20250103,183800,309255010,18580,18580,18580,18580,0
20250103,183700,309255010,18580,18580,18580,18580,0
20250103,183600,309255010,18580,18580,18580,18580,0
20250103,183500,309255010,18580,18580,18580,18580,0
20250103,183400,309255010,18580,18580,18580,18580,0
20250103,183300,309255010,18580,18580,18580,18580,0
20250103,183200,309255010,18580,18580,18580,18580,0
20250103,183100,309255010,18580,18580,18580,18580,0
20250103,183000,309255010,18580,18580,18580,18580,0
20250103,182900,309255010,18580,18580,18580,18580,0
20250103,182800,309255010,18580,18580,18580,18580,0
20250103,182700,309255010,18580,18580,18580,18580,0
20250103,182600,309255010,18580,18580,18580,18580,0
20250103,182500,309255010,18580,18580,18580,18580,0
20250103,182400,309255010,18580,18580,18580,18580,0
20250103,182300,309255010,18580,18580,18580,18580,0
20250103,182200,309255010,18580,18580,18580,18580,0
20250103,182100,309255010,18580,18580,18580,18580,0
20250103,182000,309255010,18580,18580,18580,18580,0
20250103,181900,309255010,18580,18580,18580,18580,0
20250103,181800,309255010,18580,18580,18580,18580,0
20250103,181700,309255010,18580,18580,18580,18580,1011
20250103,181600,309255010,18580,18580,18580,18580,0
20250103,181500,309255010,18580,18580,18580,18580,0
20250103,181400,309255010,18580,18580,18580,18580,0
20250103,181300,309255010,18580,18580,18580,18580,0
20250103,181200,309255010,18580,18580,18580,18580,0
20250103,181100,309255010,18580,18580,18580,18580,0
20250103,181000,309255010,18580,18580,18580,18580,0
20250103,180900,309255010,18580,18580,18580,18580,0
20250103,180800,309255010,18580,18580,18580,18580,0
20250103,180700,309255010,18580,18580,18580,18580,0
20250103,180600,309255010,18580,18580,18580,18580,0
20250103,180500,309255010,18580,18580,18580,18580,0
20250103,180400,309255010,18580,18580,18580,18580,0
20250103,180300,309255010,18580,18580,18580,18580,0
20250103,180200,309255010,18580,18580,18580,18580,0
20250103,180100,309255010,18580,18580,18580,18580,0
20250103,180000,309255010,18580,18580,18580,18580,0
20250103,175900,309255010,18580,18580,18580,18580,0
20250103,175800,309255010,18580,18580,18580,18580,0
20250103,175700,309255010,18580,18580,18580,18580,0
20250103,175600,309255010,18580,18580,18580,18580,0
20250103,175500,309255010,18580,18580,18580,18580,0
20250103,175400,309255010,18580,18580,18580,18580,0
20250103,175300,309255010,18580,18580,18580,18580,0
20250103,175200,309255010,18580,18580,18580,18580,0
20250103,175100,309255010,18580,18580,18580,18580,0
20250103,175000,309255010,18580,18580,18580,18580,0
20250103,174900,309255010,18580,18580,18580,18580,0
20250103,174800,309255010,18580,18580,18580,18580,0
20250103,174700,309255010,18580,18580,18580,18580,1011
20250103,174600,309255010,18580,18580,18580,18580,0
20250103,174500,309255010,18580,18580,18580,18580,0
20250103,174400,309255010,18580,18580,18580,18580,0
20250103,174300,309255010,18580,18580,18580,18580,0
20250103,174200,309255010,18580,18580,18580,18580,0
20250103,174100,309255010,18580,18580,18580,18580,0
20250103,174000,309255010,18580,18580,18580,18580,0
20250103,173900,309255010,18580,18580,18580,18580,0
20250103,173800,309255010,18580,18580,18580,18580,0
20250103,173700,309255010,18580,18580,18580,18580,0
20250103,173600,309255010,18580,18580,18580,18580,0
20250103,173500,309255010,18580,18580,18580,18580,0
20250103,173400,309255010,18580,18580,18580,18580,0
20250103,173300,309255010,18580,18580,18580,18580,0
20250103,173200,309255010,18580,18580,18580,18580,0
20250103,173100,309255010,18580,18580,18580,18580,0
20250103,173000,309255010,18580,18580,18580,18580,0
20250103,172900,309255010,18580,18580,18580,18580,0
20250103,172800,309255010,18580,18580,18580,18580,0
20250103,172700,309255010,18580,18580,18580,18580,0
20250103,172600,309255010,18580,18580,18580,18580,0
20250103,172500,309255010,18580,18580,18580,18580,0
20250103,172400,309255010,18580,18580,18580,18580,0
20250103,172300,309255010,18580,18580,18580,18580,0
20250103,172200,309255010,18580,18580,18580,18580,0
20250103,172100,309255010,18580,18580,18580,18580,0
20250103,172000,309255010,18580,18580,18580,18580,0
20250103,171900,309255010,18580,18580,18580,18580,0
20250103,171800,309255010,18580,18580,18580,18580,0
20250103,171700,309255010,18580,18580,18580,18580,1011
20250103,171600,309255010,18580,18580,18580,18580,0
20250103,171500,309255010,18580,18580,18580,18580,0
20250103,171400,309255010,18580,18580,18580,18580,0
20250103,171300,309255010,18580,18580,18580,18580,0
20250103,171200,309255010,18580,18580,18580,18580,0
20250103,171100,309255010,18580,18580,18580,18580,0
20250103,171000,309255010,18580,18580,18580,18580,0
20250103,170900,309255010,18580,18580,18580,18580,0
20250103,170800,309255010,18580,18580,18580,18580,0
20250103,170700,309255010,18580,18580,18580,18580,0
20250103,170600,309255010,18580,18580,18580,18580,0
20250103,170500,309255010,18580,18580,18580,18580,0
20250103,170400,309255010,18580,18580,18580,18580,0
20250103,170300,309255010,18580,18580,18580,18580,0
20250103,170200,309255010,18580,18580,18580,18580,0
20250103,170100,309255010,18580,18580,18580,18580,0
20250103,170000,309255010,18580,18580,18580,18580,0
20250103,165900,309255010,18580,18580,18580,18580,0
20250103,165800,309255010,18580,18580,18580,18580,0
20250103,165700,309255010,18580,18580,18580,18580,0
20250103,165600,309255010,18580,18580,18580,18580,0
20250103,165500,309255010,18580,18580,18580,18580,0
20250103,165400,309255010,18580,18580,18580,18580,0
20250103,165300,309255010,18580,18580,18580,18580,0
20250103,165200,309255010,18580,18580,18580,18580,0
20250103,165100,309255010,18580,18580,18580,18580,0
20250103,165000,309255010,18580,18580,18580,18580,0
20250103,164900,309255010,18580,18580,18580,18580,0
20250103,164800,309255010,18580,18580,18580,18580,0
20250103,164700,309255010,18580,18580,18580,18580,1011
20250103,164600,309255010,18580,18580,18580,18580,0
20250103,164500,309255010,18580,18580,18580,18580,0
20250103,164400,309255010,18580,18580,18580,18580,0
20250103,164300,309255010,18580,18580,18580,18580,0
20250103,164200,309255010,18580,18580,18580,18580,0
20250103,164100,309255010,18580,18580,18580,18580,0
20250103,164000,309255010,18580,18580,18580,18580,0
20250103,163900,309255010,18580,18580,18580,18580,0
20250103,163800,309255010,18580,18580,18580,18580,0
20250103,163700,309255010,18580,18580,18580,18580,0
20250103,163600,309255010,18580,18580,18580,18580,0
20250103,163500,309255010,18580,18580,18580,18580,0
20250103,163400,309255010,18580,18580,18580,18580,0
20250103,163300,309255010,18580,18580,18580,18580,0
20250103,163200,309255010,18580,18580,18580,18580,0
20250103,163100,309255010,18580,18580,18580,18580,0
20250103,163000,309255010,18580,18580,18580,18580,0
20250103,162900,309255010,18580,18580,18580,18580,0
20250103,162800,309255010,18580,18580,18580,18580,0
20250103,162700,309255010,18580,18580,18580,18580,0
20250103,162600,309255010,18580,18580,18580,18580,0
20250103,162500,309255010,18580,18580,18580,18580,0
20250103,162400,309255010,18580,18580,18580,18580,0
20250103,162300,309255010,18580,18580,18580,18580,0
20250103,162200,309255010,18580,18580,18580,18580,0
20250103,162100,309255010,18580,18580,18580,18580,0
20250103,162000,309255010,18580,18580,18580,18580,0
20250103,161900,309255010,18580,18580,18580,18580,0
20250103,161800,309255010,18580,18580,18580,18580,0
20250103,161700,309255010,18580,18580,18580,18580,1011
20250103,161600,309255010,18580,18580,18580,18580,0
20250103,161500,309255010,18580,18580,18580,18580,0
20250103,161400,309255010,18580,18580,18580,18580,0
20250103,161300,309255010,18580,18580,18580,18580,0
20250103,161200,309255010,18580,18580,18580,18580,0
20250103,161100,309255010,18580,18580,18580,18580,0
20250103,161000,309255010,18580,18580,18580,18580,0
20250103,160900,309255010,18580,18580,18580,18580,0
20250103,160800,309255010,18580,18580,18580,18580,0
20250103,160700,309255010,18580,18580,18580,18580,0
20250103,160600,309255010,18580,18580,18580,18580,0
20250103,160500,309255010,18580,18580,18580,18580,0
20250103,160400,309255010,18580,18580,18580,18580,0
20250103,160300,309255010,18580,18580,18580,18580,0
20250103,160200,309255010,18580,18580,18580,18580,0
20250103,160100,309255010,18580,18580,18580,18580,0
20250103,160000,309255010,18580,18580,18580,18580,0
20250103,155900,309255010,18580,18580,18580,18580,0
20250103,155800,309255010,18580,18580,18580,18580,0
20250103,155700,309255010,18580,18580,18580,18580,0
20250103,155600,309255010,18580,18580,18580,18580,0
20250103,155500,309255010,18580,18580,18580,18580,0
20250103,155400,309255010,18580,18580,18580,18580,0
20250103,155300,309255010,18580,18580,18580,18580,0
20250103,155200,309255010,18580,18580,18580,18580,0
20250103,155100,309255010,18580,18580,18580,18580,0
20250103,155000,309255010,18580,18580,18580,18580,0
20250103,154900,309255010,18580,18580,18580,18580,0
20250103,154800,309255010,18580,18580,18580,18580,0
20250103,154700,309255010,18580,18580,18580,18580,1011
20250103,154600,309255010,18580,18580,18580,18580,0
20250103,154500,309255010,18580,18580,18580,18580,0
20250103,154400,309255010,18580,18580,18580,18580,0
20250103,154300,309255010,18580,18580,18580,18580,0
20250103,154200,309255010,18580,18580,18580,18580,0
20250103,154100,309255010,18580,18580,18580,18580,0
20250103,154000,309255010,18580,18580,18580,18580,0
20250103,153900,309255010,18580,18580,18580,18580,0
20250103,153800,309255010,18580,18580,18580,18580,0
20250103,153700,309255010,18580,18580,18580,18580,0
20250103,153600,309255010,18580,18580,18580,18580,0
20250103,153500,309255010,18580,18580,18580,18580,0
20250103,153400,309255010,18580,18580,18580,18580,0
20250103,153300,309255010,18580,18580,18580,18580,0
20250103,153200,309255010,18580,18580,18580,18580,0
20250103,153100,309255010,18580,18580,18580,18580,0
20250103,153000,309255010,18580,18580,18580,18580,1011
20250103,152900,290470630,18510,18510,18510,18510,0
20250103,152800,290470630,18510,18510,18510,18510,0
20250103,152700,290470630,18510,18510,18510,18510,0
20250103,152600,290470630,18510,18510,18510,18510,0
20250103,152500,290470630,18510,18510,18510,18510,0
20250103,152400,290470630,18510,18510,18510,18510,0
20250103,152300,290470630,18510,18510,18510,18510,0
20250103,152200,290470630,18510,18510,18510,18510,0
20250103,152100,290470630,18510,18510,18510,18510,0
20250103,152000,290470630,18510,18510,18510,18510,0
20250103,151900,290470630,18510,18510,18510,18510,49
20250103,151800,289563640,18530,18530,18530,18530,0
20250103,151700,289563640,18530,18530,18530,18530,0
20250103,151600,289563640,18530,18530,18530,18530,0
20250103,151500,289563640,18530,18510,18530,18510,78
20250103,151400,288119260,18540,18540,18540,18540,0
20250103,151300,288119260,18540,18540,18540,18540,0
20250103,151200,288119260,18540,18540,18540,18540,22
20250103,151100,287711380,18500,18500,18500,18500,0
20250103,151000,287711380,18500,18500,18500,18500,12
20250103,150900,287489380,18540,18540,18540,18540,7
20250103,150800,287359600,18540,18540,18540,18540,0
20250103,150700,287359600,18540,18540,18540,18540,100
20250103,150600,285505600,18450,18450,18450,18450,0
20250103,150500,285505600,18450,18450,18450,18450,0
20250103,150400,285505600,18450,18450,18450,18450,2
20250103,150300,285468700,18520,18520,18520,18520,0
20250103,150200,285468700,18520,18520,18520,18520,35
20250103,150100,284820500,18450,18450,18450,18450,0
20250103,150000,284820500,18450,18450,18450,18450,26
20250103,145900,284340800,18450,18450,18460,18450,54
20250103,145800,283344410,18450,18470,18470,18450,20
20250103,145700,282975220,18470,18460,18470,18460,39
20250103,145600,282255090,18460,18460,18460,18460,26
20250103,145500,281775130,18460,18460,18460,18460,20
20250103,145400,281405930,18480,18480,18480,18470,31
20250103,145300,280833150,18470,18460,18470,18460,29
20250103,145200,280297720,18460,18470,18470,18460,50
20250103,145100,279374690,18480,18480,18480,18480,77
20250103,145000,277951730,18480,18480,18480,18480,79
20250103,144900,276491810,18480,18480,18480,18480,25
20250103,144800,276029810,18490,18500,18500,18490,19
20250103,144700,275678400,18500,18490,18500,18490,34
20250103,144600,275049540,18490,18490,18490,18480,25
20250103,144500,274587350,18490,18500,18500,18490,25
20250103,144400,274125060,18500,18520,18520,18500,201
20250103,144300,270403340,18520,18520,18520,18520,35
20250103,144200,269755140,18530,18530,18530,18520,25
20250103,144100,269292050,18540,18540,18540,18540,0
20250103,144000,269292050,18540,18540,18540,18540,0
20250103,143900,269292050,18540,18540,18540,18540,0
20250103,143800,269292050,18540,18540,18540,18540,52
20250103,143700,268327970,18540,18540,18540,18540,0
20250103,143600,268327970,18540,18540,18540,18540,32
20250103,143500,267734690,18540,18550,18550,18540,95
20250103,143400,265973290,18560,18560,18560,18560,5
20250103,143300,265880490,18560,18560,18560,18560,3
20250103,143200,265824810,18580,18580,18580,18580,0
20250103,143100,265824810,18580,18580,18580,18580,0
20250103,143000,265824810,18580,18580,18580,18580,0
20250103,142900,265824810,18580,18580,18580,18580,5
20250103,142800,265731910,18560,18560,18560,18560,0
20250103,142700,265731910,18560,18560,18560,18560,0
20250103,142600,265731910,18560,18560,18560,18560,0
20250103,142500,265731910,18560,18560,18560,18560,0
20250103,142400,265731910,18560,18560,18560,18560,1
20250103,142300,265713350,18590,18590,18590,18590,0
20250103,142200,265713350,18590,18590,18590,18590,1
20250103,142100,265694760,18580,18580,18580,18580,1
20250103,142000,265676180,18580,18580,18580,18580,10
20250103,141900,265490380,18590,18590,18590,18590,0
20250103,141800,265490380,18590,18590,18590,18590,10
20250103,141700,265304480,18590,18590,18590,18590,0
20250103,141600,265304480,18590,18590,18590,18590,0
20250103,141500,265304480,18590,18590,18590,18590,0
20250103,141400,265304480,18590,18590,18590,18590,0
20250103,141300,265304480,18590,18590,18590,18590,0
20250103,141200,265304480,18590,18500,18590,18500,2489
20250103,141100,219212130,18500,18500,18500,18500,5
20250103,141000,219119630,18490,18490,18490,18490,9
20250103,140900,218953220,18530,18490,18530,18490,85
20250103,140800,217381210,18490,18490,18490,18490,0
20250103,140700,217381210,18490,18490,18490,18490,2
20250103,140600,217344230,18530,18530,18530,18530,0
20250103,140500,217344230,18530,18530,18530,18530,0
20250103,140400,217344230,18530,18530,18530,18530,11
20250103,140300,217140400,18530,18530,18530,18530,4
20250103,140200,217066280,18480,18480,18480,18480,0
20250103,140100,217066280,18480,18480,18480,18480,0
20250103,140000,217066280,18480,18480,18480,18480,0
20250103,135900,217066280,18480,18480,18480,18480,0
20250103,135800,217066280,18480,18480,18480,18480,0
20250103,135700,217066280,18480,18480,18480,18480,0
20250103,135600,217066280,18480,18480,18480,18480,0
20250103,135500,217066280,18480,18480,18480,18480,0
20250103,135400,217066280,18480,18480,18480,18480,0
20250103,135300,217066280,18480,18480,18480,18480,0
20250103,135200,217066280,18480,18480,18480,18480,0
20250103,135100,217066280,18480,18480,18480,18480,0
20250103,135000,217066280,18480,18480,18480,18480,0
20250103,134900,217066280,18480,18480,18480,18480,0
20250103,134800,217066280,18480,18480,18480,18480,0
20250103,134700,217066280,18480,18480,18480,18480,0
20250103,134600,217066280,18480,18490,18490,18480,15
20250103,134500,216788950,18490,18490,18490,18490,0
20250103,134400,216788950,18490,18490,18490,18490,0
20250103,134300,216788950,18490,18510,18510,18490,5
20250103,134200,216696450,18510,18540,18540,18510,5
20250103,134100,216603820,18550,18550,18550,18550,0
20250103,134000,216603820,18550,18550,18550,18550,0
20250103,133900,216603820,18550,18550,18550,18550,0
20250103,133800,216603820,18550,18570,18570,18550,12
20250103,133700,216381010,18570,18570,18570,18570,1
20250103,133600,216362440,18590,18590,18590,18590,10
20250103,133500,216176540,18560,18560,18560,18560,0
20250103,133400,216176540,18560,18560,18560,18560,0
20250103,133300,216176540,18560,18560,18560,18560,0
20250103,133200,216176540,18560,18560,18560,18560,0
20250103,133100,216176540,18560,18570,18570,18560,4
20250103,133000,216102280,18580,18580,18580,18580,0
20250103,132900,216102280,18580,18580,18580,18580,0
20250103,132800,216102280,18580,18580,18580,18580,0
20250103,132700,216102280,18580,18580,18580,18580,0
20250103,132600,216102280,18580,18580,18580,18580,2
20250103,132500,216065120,18580,18580,18580,18580,1
20250103,132400,216046540,18580,18580,18580,18580,0
20250103,132300,216046540,18580,18580,18580,18580,0
20250103,132200,216046540,18580,18580,18580,18580,0
20250103,132100,216046540,18580,18580,18580,18580,0
20250103,132000,216046540,18580,18510,18580,18510,541
20250103,131900,206001670,18510,18490,18510,18490,610
20250103,131800,194720410,18480,18480,18480,18480,0
20250103,131700,194720410,18480,18480,18480,18480,0
20250103,131600,194720410,18480,18480,18480,18480,0
20250103,131500,194720410,18480,18480,18480,18480,6
20250103,131400,194609530,18480,18480,18480,18480,0
20250103,131300,194609530,18480,18480,18480,18480,0
20250103,131200,194609530,18480,18480,18480,18480,0
20250103,131100,194609530,18480,18480,18480,18480,0
20250103,131000,194609530,18480,18480,18480,18480,11
20250103,130900,194406250,18470,18480,18480,18470,2
20250103,130800,194369300,18490,18490,18490,18490,110
20250103,130700,192335400,18490,18470,18490,18460,98
20250103,130600,190524920,18480,18480,18480,18480,0
20250103,130500,190524920,18480,18480,18480,18480,7
20250103,130400,190395560,18480,18480,18480,18480,0
20250103,130300,190395560,18480,18480,18480,18480,0
20250103,130200,190395560,18480,18480,18480,18480,0
20250103,130100,190395560,18480,18480,18480,18480,0
20250103,130000,190395560,18480,18470,18480,18470,111
20250103,125900,188345280,18470,18470,18470,18470,0
20250103,125800,188345280,18470,18470,18470,18470,0
20250103,125700,188345280,18470,18470,18470,18470,0
20250103,125600,188345280,18470,18470,18470,18470,0
20250103,125500,188345280,18470,18470,18470,18470,0
20250103,125400,188345280,18470,18470,18480,18470,6
20250103,125300,188234450,18480,18480,18480,18480,0
20250103,125200,188234450,18480,18480,18480,18480,0
20250103,125100,188234450,18480,18480,18480,18480,0
20250103,125000,188234450,18480,18480,18480,18480,0
20250103,124900,188234450,18480,18480,18480,18480,10
20250103,124800,188049650,18480,18480,18480,18480,0
20250103,124700,188049650,18480,18460,18480,18460,16
20250103,124600,187754240,18460,18460,18460,18460,0
20250103,124500,187754240,18460,18460,18460,18460,31
20250103,124400,187181980,18440,18440,18440,18440,0
20250103,124300,187181980,18440,18440,18440,18440,0
20250103,124200,187181980,18440,18440,18440,18440,0
20250103,124100,187181980,18440,18440,18440,18440,269
20250103,124000,182221620,18420,18420,18420,18420,0
20250103,123900,182221620,18420,18420,18420,18420,0
20250103,123800,182221620,18420,18420,18420,18420,0
20250103,123700,182221620,18420,18420,18420,18420,2
20250103,123600,182184780,18420,18420,18430,18420,3
20250103,123500,182129510,18430,18430,18430,18430,0
20250103,123400,182129510,18430,18430,18430,18430,0
20250103,123300,182129510,18430,18410,18430,18410,2
20250103,123200,182092670,18430,18410,18430,18410,2
20250103,123100,182055830,18430,18410,18430,18410,4
20250103,123000,181982150,18430,18410,18430,18410,4
20250103,122900,181908470,18430,18440,18440,18410,14
20250103,122800,181650480,18410,18430,18440,18410,52
20250103,122700,180692170,18410,18410,18440,18410,14
20250103,122600,180434090,18440,18410,18440,18410,189
20250103,122500,176950540,18430,18430,18430,18430,0
20250103,122400,176950540,18430,18430,18430,18430,0
20250103,122300,176950540,18430,18400,18430,18400,3
20250103,122200,176895310,18390,18410,18410,18390,152
20250103,122100,174097070,18390,18420,18420,18390,634
20250103,122000,162429420,18440,18440,18440,18440,10
20250103,121900,162245020,18440,18440,18440,18440,0
20250103,121800,162245020,18440,18440,18440,18440,0
20250103,121700,162245020,18440,18430,18440,18430,2
20250103,121600,162208150,18410,18410,18410,18410,0
20250103,121500,162208150,18410,18410,18410,18410,1
20250103,121400,162189740,18420,18420,18420,18420,0
20250103,121300,162189740,18420,18420,18420,18420,0
20250103,121200,162189740,18420,18420,18420,18420,20
20250103,121100,161821340,18420,18420,18420,18420,0
20250103,121000,161821340,18420,18450,18450,18420,30
20250103,120900,161268570,18460,18460,18460,18460,0
20250103,120800,161268570,18460,18460,18460,18460,0
20250103,120700,161268570,18460,18450,18460,18450,2
20250103,120600,161231660,18460,18460,18460,18460,0
20250103,120500,161231660,18460,18460,18460,18460,13
20250103,120400,160991680,18460,18460,18460,18460,0
20250103,120300,160991680,18460,18450,18460,18450,2
20250103,120200,160954770,18460,18450,18460,18450,41
20250103,120100,160198310,18450,18450,18450,18450,0
20250103,120000,160198310,18450,18450,18450,18450,1
20250103,115900,160179860,18450,18450,18450,18450,0
20250103,115800,160179860,18450,18450,18450,18450,0
20250103,115700,160179860,18450,18450,18450,18450,1
20250103,115600,160161410,18440,18440,18440,18440,0
20250103,115500,160161410,18440,18440,18440,18440,0
20250103,115400,160161410,18440,18440,18440,18440,0
20250103,115300,160161410,18440,18440,18440,18440,0
20250103,115200,160161410,18440,18440,18440,18440,0
20250103,115100,160161410,18440,18440,18440,18440,0
20250103,115000,160161410,18440,18440,18440,18440,0
20250103,114900,160161410,18440,18440,18440,18440,0
20250103,114800,160161410,18440,18440,18440,18440,1
20250103,114700,160142970,18450,18450,18450,18450,0
20250103,114600,160142970,18450,18430,18450,18430,2
20250103,114500,160106090,18450,18430,18450,18430,2
20250103,114400,160069210,18430,18430,18430,18430,0
20250103,114300,160069210,18430,18430,18430,18430,0
20250103,114200,160069210,18430,18420,18430,18420,2
20250103,114100,160032360,18450,18450,18450,18450,0
20250103,114000,160032360,18450,18450,18450,18450,0
20250103,113900,160032360,18450,18420,18450,18420,2
20250103,113800,159995490,18400,18400,18400,18400,0
20250103,113700,159995490,18400,18400,18400,18400,0
20250103,113600,159995490,18400,18400,18400,18400,98
20250103,113500,158192290,18400,18400,18400,18400,0
20250103,113400,158192290,18400,18400,18400,18400,0
20250103,113300,158192290,18400,18400,18400,18400,111
20250103,113200,156149890,18400,18400,18400,18400,0
20250103,113100,156149890,18400,18400,18400,18400,0
20250103,113000,156149890,18400,18400,18400,18400,0
20250103,112900,156149890,18400,18400,18400,18400,1
20250103,112800,156131490,18380,18380,18380,18380,0
20250103,112700,156131490,18380,18380,18380,18380,0
20250103,112600,156131490,18380,18380,18380,18380,0
20250103,112500,156131490,18380,18380,18380,18380,0
20250103,112400,156131490,18380,18380,18380,18380,0
20250103,112300,156131490,18380,18380,18380,18380,0
20250103,112200,156131490,18380,18380,18380,18380,0
20250103,112100,156131490,18380,18380,18380,18380,0
20250103,112000,156131490,18380,18380,18380,18380,0
20250103,111900,156131490,18380,18350,18380,18350,2
20250103,111800,156094760,18380,18380,18380,18380,0
20250103,111700,156094760,18380,18380,18380,18380,0
20250103,111600,156094760,18380,18380,18380,18380,0
20250103,111500,156094760,18380,18380,18380,18380,0
20250103,111400,156094760,18380,18370,18400,18350,14
20250103,111300,155837320,18350,18350,18350,18350,1
20250103,111200,155818970,18370,18340,18370,18340,2
20250103,111100,155782260,18360,18360,18360,18360,0
20250103,111000,155782260,18360,18330,18360,18330,302
20250103,110900,150246570,18330,18330,18330,18330,1
20250103,110800,150228240,18330,18330,18330,18330,0
20250103,110700,150228240,18330,18330,18330,18330,0
20250103,110600,150228240,18330,18330,18330,18330,0
20250103,110500,150228240,18330,18330,18330,18330,0
20250103,110400,150228240,18330,18310,18330,18310,2
20250103,110300,150191600,18390,18390,18390,18390,0
20250103,110200,150191600,18390,18390,18390,18390,0
20250103,110100,150191600,18390,18390,18390,18390,0
20250103,110000,150191600,18390,18330,18390,18300,762
20250103,105900,136239460,18330,18330,18330,18330,0
20250103,105800,136239460,18330,18330,18330,18330,0
20250103,105700,136239460,18330,18360,18360,18330,380
20250103,105600,129270150,18370,18370,18370,18370,1
20250103,105500,129251780,18390,18390,18390,18390,0
20250103,105400,129251780,18390,18390,18390,18390,0
20250103,105300,129251780,18390,18390,18390,18390,0
20250103,105200,129251780,18390,18390,18390,18390,0
20250103,105100,129251780,18390,18390,18390,18390,29
20250103,105000,128718470,18390,18390,18390,18390,0
20250103,104900,128718470,18390,18390,18390,18390,0
20250103,104800,128718470,18390,18390,18390,18390,0
20250103,104700,128718470,18390,18390,18390,18390,0
20250103,104600,128718470,18390,18390,18390,18390,0
20250103,104500,128718470,18390,18400,18400,18370,536
20250103,104400,118868140,18450,18460,18460,18410,7
20250103,104300,118739090,18410,18460,18460,18410,10
20250103,104200,118554740,18480,18470,18480,18410,26
20250103,104100,118074450,18490,18490,18490,18490,0
20250103,104000,118074450,18490,18490,18490,18490,21
20250103,103900,117686160,18450,18450,18450,18450,0
20250103,103800,117686160,18450,18450,18450,18450,271
20250103,103700,112686210,18390,18390,18390,18390,1
20250103,103600,112667820,18490,18490,18490,18490,1
20250103,103500,112649330,18490,18490,18490,18490,0
20250103,103400,112649330,18490,18490,18490,18490,1
20250103,103300,112630840,18490,18490,18490,18490,0
20250103,103200,112630840,18490,18490,18490,18490,0
20250103,103100,112630840,18490,18490,18490,18490,0
20250103,103000,112630840,18490,18490,18490,18490,0
20250103,102900,112630840,18490,18500,18500,18490,230
20250103,102800,108378130,18500,18380,18500,18380,272
20250103,102700,103352980,18380,18360,18380,18360,39
20250103,102600,102636560,18350,18340,18370,18340,5
20250103,102500,102544780,18370,18370,18370,18370,0
20250103,102400,102544780,18370,18340,18370,18340,2
20250103,102300,102508070,18330,18330,18330,18330,0
20250103,102200,102508070,18330,18330,18330,18330,0
20250103,102100,102508070,18330,18330,18330,18330,2
20250103,102000,102471410,18350,18350,18350,18350,1
20250103,101900,102453060,18340,18340,18370,18340,4
20250103,101800,102379670,18350,18350,18350,18350,0
20250103,101700,102379670,18350,18350,18350,18350,1
20250103,101600,102361320,18350,18350,18350,18350,43
20250103,101500,101572270,18340,18340,18340,18340,0
20250103,101400,101572270,18340,18340,18340,18340,10
20250103,101300,101388870,18340,18340,18340,18340,4
20250103,101200,101315510,18340,18340,18340,18340,7
20250103,101100,101187130,18340,18340,18340,18340,3
20250103,101000,101132110,18340,18340,18340,18340,5
20250103,100900,101040410,18330,18340,18340,18330,5
20250103,100800,100948730,18340,18340,18350,18340,5
20250103,100700,100857020,18340,18340,18370,18340,8
20250103,100600,100710260,18340,18330,18360,18330,9
20250103,100500,100545250,18340,18340,18340,18340,200
20250103,100400,96877250,18360,18360,18360,18360,0
20250103,100300,96877250,18360,18360,18360,18360,0
20250103,100200,96877250,18360,18360,18360,18360,0
20250103,100100,96877250,18360,18360,18360,18360,0
20250103,100000,96877250,18360,18360,18360,18360,0
20250103,095900,96877250,18360,18350,18360,18350,10
20250103,095800,96693660,18350,18350,18350,18350,0
20250103,095700,96693660,18350,18350,18350,18350,2
20250103,095600,96656960,18340,18340,18340,18340,2
20250103,095500,96620280,18340,18340,18340,18340,0
20250103,095400,96620280,18340,18340,18340,18340,1
20250103,095300,96601940,18350,18320,18350,18320,52
20250103,095200,95648210,18320,18320,18360,18320,43
20250103,095100,94859030,18340,18340,18340,18340,0
20250103,095000,94859030,18340,18310,18340,18310,3
20250103,094900,94804040,18340,18310,18340,18310,25
20250103,094800,94345570,18300,18290,18300,18290,48
20250103,094700,93467630,18340,18290,18340,18290,5
20250103,094600,93375980,18340,18330,18350,18290,41
20250103,094500,92624090,18270,18400,18400,18270,759
20250103,094400,78710670,18400,18400,18400,18400,0
20250103,094300,78710670,18400,18400,18400,18400,0
20250103,094200,78710670,18400,18400,18400,18400,6
20250103,094100,78600270,18410,18410,18410,18410,0
20250103,094000,78600270,18410,18410,18410,18410,1
20250103,093900,78581860,18410,18410,18410,18410,1
20250103,093800,78563450,18410,18410,18410,18410,6
20250103,093700,78452990,18410,18410,18410,18410,0
20250103,093600,78452990,18410,18350,18410,18350,4
20250103,093500,78379410,18340,18440,18440,18340,12
20250103,093400,78158330,18440,18440,18440,18440,31
20250103,093300,77586690,18440,18440,18440,18440,0
20250103,093200,77586690,18440,18440,18440,18440,100
20250103,093100,75742690,18440,18430,18440,18430,2
20250103,093000,75705820,18330,18330,18330,18330,0
20250103,092900,75705820,18330,18450,18450,18330,46
20250103,092800,74861040,18450,18430,18450,18430,10
20250103,092700,74676560,18410,18530,18530,18410,11
20250103,092600,74472850,18540,18540,18540,18540,0
20250103,092500,74472850,18540,18540,18540,18540,30
20250103,092400,73916650,18500,18500,18500,18500,2
20250103,092300,73879650,18500,18500,18500,18500,150
20250103,092200,71104650,18440,18340,18570,18340,2333
20250103,092100,28136110,18340,18330,18350,18330,92
20250103,092000,26448540,18330,18320,18330,18320,55
20250103,091900,25440440,18320,18300,18320,18300,291
20250103,091800,20115020,18300,18300,18300,18300,15
20250103,091700,19840520,18300,18320,18320,18300,11
20250103,091600,19639040,18290,18290,18290,18290,16
20250103,091500,19346400,18200,18200,18200,18200,0
20250103,091400,19346400,18200,18200,18200,18200,0
20250103,091300,19346400,18200,18290,18290,18200,68
20250103,091200,18108550,18290,18290,18290,18290,0
20250103,091100,18108550,18290,18290,18290,18290,379
20250103,091000,11176640,18290,18210,18290,18210,2
20250103,090900,11140140,18250,18210,18290,18210,148
20250103,090800,8444940,18270,18270,18270,18270,200
20250103,090700,4790940,18230,18230,18230,18230,0
20250103,090600,4790940,18230,18230,18230,18230,174
20250103,090500,1618920,18210,18210,18210,18210,0
20250103,090400,1618920,18210,18210,18210,18210,0
20250103,090300,1618920,18210,18210,18210,18210,0
20250103,090200,1618920,18210,18210,18210,18210,0
20250103,090100,1618920,18210,18210,18210,18210,30
20250103,090000,1072620,18180,18180,18180,18180,59