KissMeData/033270/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,191400,167528810,18210,18210,18210,18210,113
20250102,191300,167528810,18210,18210,18210,18210,0
20250102,191200,167528810,18210,18210,18210,18210,0
20250102,191100,167528810,18210,18210,18210,18210,0
20250102,191000,167528810,18210,18210,18210,18210,0
20250102,190900,167528810,18210,18210,18210,18210,0
20250102,190800,167528810,18210,18210,18210,18210,0
20250102,190700,167528810,18210,18210,18210,18210,0
20250102,190600,167528810,18210,18210,18210,18210,0
20250102,190500,167528810,18210,18210,18210,18210,0
20250102,190400,167528810,18210,18210,18210,18210,0
20250102,190300,167528810,18210,18210,18210,18210,0
20250102,190200,167528810,18210,18210,18210,18210,0
20250102,190100,167528810,18210,18210,18210,18210,0
20250102,190000,167528810,18210,18210,18210,18210,0
20250102,185900,167528810,18210,18210,18210,18210,0
20250102,185800,167528810,18210,18210,18210,18210,0
20250102,185700,167528810,18210,18210,18210,18210,0
20250102,185600,167528810,18210,18210,18210,18210,0
20250102,185500,167528810,18210,18210,18210,18210,0
20250102,185400,167528810,18210,18210,18210,18210,0
20250102,185300,167528810,18210,18210,18210,18210,0
20250102,185200,167528810,18210,18210,18210,18210,0
20250102,185100,167528810,18210,18210,18210,18210,0
20250102,185000,167528810,18210,18210,18210,18210,0
20250102,184900,167528810,18210,18210,18210,18210,0
20250102,184800,167528810,18210,18210,18210,18210,0
20250102,184700,167528810,18210,18210,18210,18210,0
20250102,184600,167528810,18210,18210,18210,18210,0
20250102,184500,167528810,18210,18210,18210,18210,0
20250102,184400,167528810,18210,18210,18210,18210,113
20250102,184300,167528810,18210,18210,18210,18210,0
20250102,184200,167528810,18210,18210,18210,18210,0
20250102,184100,167528810,18210,18210,18210,18210,0
20250102,184000,167528810,18210,18210,18210,18210,0
20250102,183900,167528810,18210,18210,18210,18210,0
20250102,183800,167528810,18210,18210,18210,18210,0
20250102,183700,167528810,18210,18210,18210,18210,0
20250102,183600,167528810,18210,18210,18210,18210,0
20250102,183500,167528810,18210,18210,18210,18210,0
20250102,183400,167528810,18210,18210,18210,18210,0
20250102,183300,167528810,18210,18210,18210,18210,0
20250102,183200,167528810,18210,18210,18210,18210,0
20250102,183100,167528810,18210,18210,18210,18210,0
20250102,183000,167528810,18210,18210,18210,18210,0
20250102,182900,167528810,18210,18210,18210,18210,0
20250102,182800,167528810,18210,18210,18210,18210,0
20250102,182700,167528810,18210,18210,18210,18210,0
20250102,182600,167528810,18210,18210,18210,18210,0
20250102,182500,167528810,18210,18210,18210,18210,0
20250102,182400,167528810,18210,18210,18210,18210,0
20250102,182300,167528810,18210,18210,18210,18210,0
20250102,182200,167528810,18210,18210,18210,18210,0
20250102,182100,167528810,18210,18210,18210,18210,0
20250102,182000,167528810,18210,18210,18210,18210,0
20250102,181900,167528810,18210,18210,18210,18210,0
20250102,181800,167528810,18210,18210,18210,18210,0
20250102,181700,167528810,18210,18210,18210,18210,0
20250102,181600,167528810,18210,18210,18210,18210,0
20250102,181500,167528810,18210,18210,18210,18210,0
20250102,181400,167528810,18210,18210,18210,18210,113
20250102,181300,167528810,18210,18210,18210,18210,0
20250102,181200,167528810,18210,18210,18210,18210,0
20250102,181100,167528810,18210,18210,18210,18210,0
20250102,181000,167528810,18210,18210,18210,18210,0
20250102,180900,167528810,18210,18210,18210,18210,0
20250102,180800,167528810,18210,18210,18210,18210,0
20250102,180700,167528810,18210,18210,18210,18210,0
20250102,180600,167528810,18210,18210,18210,18210,0
20250102,180500,167528810,18210,18210,18210,18210,0
20250102,180400,167528810,18210,18210,18210,18210,0
20250102,180300,167528810,18210,18210,18210,18210,0
20250102,180200,167528810,18210,18210,18210,18210,0
20250102,180100,167528810,18210,18210,18210,18210,0
20250102,180000,167528810,18210,18210,18210,18210,0
20250102,175900,167528810,18210,18210,18210,18210,0
20250102,175800,167528810,18210,18210,18210,18210,0
20250102,175700,167528810,18210,18210,18210,18210,0
20250102,175600,167528810,18210,18210,18210,18210,0
20250102,175500,167528810,18210,18210,18210,18210,0
20250102,175400,167528810,18210,18210,18210,18210,0
20250102,175300,167528810,18210,18210,18210,18210,0
20250102,175200,167528810,18210,18210,18210,18210,0
20250102,175100,167528810,18210,18210,18210,18210,0
20250102,175000,167528810,18210,18210,18210,18210,0
20250102,174900,167528810,18210,18210,18210,18210,0
20250102,174800,167528810,18210,18210,18210,18210,0
20250102,174700,167528810,18210,18210,18210,18210,0
20250102,174600,167528810,18210,18210,18210,18210,0
20250102,174500,167528810,18210,18210,18210,18210,0
20250102,174400,167528810,18210,18210,18210,18210,113
20250102,174300,167528810,18210,18210,18210,18210,0
20250102,174200,167528810,18210,18210,18210,18210,0
20250102,174100,167528810,18210,18210,18210,18210,0
20250102,174000,167528810,18210,18210,18210,18210,0
20250102,173900,167528810,18210,18210,18210,18210,0
20250102,173800,167528810,18210,18210,18210,18210,0
20250102,173700,167528810,18210,18210,18210,18210,0
20250102,173600,167528810,18210,18210,18210,18210,0
20250102,173500,167528810,18210,18210,18210,18210,0
20250102,173400,167528810,18210,18210,18210,18210,0
20250102,173300,167528810,18210,18210,18210,18210,0
20250102,173200,167528810,18210,18210,18210,18210,0
20250102,173100,167528810,18210,18210,18210,18210,0
20250102,173000,167528810,18210,18210,18210,18210,0
20250102,172900,167528810,18210,18210,18210,18210,0
20250102,172800,167528810,18210,18210,18210,18210,0
20250102,172700,167528810,18210,18210,18210,18210,0
20250102,172600,167528810,18210,18210,18210,18210,0
20250102,172500,167528810,18210,18210,18210,18210,0
20250102,172400,167528810,18210,18210,18210,18210,0
20250102,172300,167528810,18210,18210,18210,18210,0
20250102,172200,167528810,18210,18210,18210,18210,0
20250102,172100,167528810,18210,18210,18210,18210,0
20250102,172000,167528810,18210,18210,18210,18210,0
20250102,171900,167528810,18210,18210,18210,18210,0
20250102,171800,167528810,18210,18210,18210,18210,0
20250102,171700,167528810,18210,18210,18210,18210,0
20250102,171600,167528810,18210,18210,18210,18210,0
20250102,171500,167528810,18210,18210,18210,18210,0
20250102,171400,167528810,18210,18210,18210,18210,113
20250102,171300,167528810,18210,18210,18210,18210,0
20250102,171200,167528810,18210,18210,18210,18210,0
20250102,171100,167528810,18210,18210,18210,18210,0
20250102,171000,167528810,18210,18210,18210,18210,0
20250102,170900,167528810,18210,18210,18210,18210,0
20250102,170800,167528810,18210,18210,18210,18210,0
20250102,170700,167528810,18210,18210,18210,18210,0
20250102,170600,167528810,18210,18210,18210,18210,0
20250102,170500,167528810,18210,18210,18210,18210,0
20250102,170400,167528810,18210,18210,18210,18210,0
20250102,170300,167528810,18210,18210,18210,18210,0
20250102,170200,167528810,18210,18210,18210,18210,0
20250102,170100,167528810,18210,18210,18210,18210,0
20250102,170000,167528810,18210,18210,18210,18210,0
20250102,165900,167528810,18210,18210,18210,18210,0
20250102,165800,167528810,18210,18210,18210,18210,0
20250102,165700,167528810,18210,18210,18210,18210,0
20250102,165600,167528810,18210,18210,18210,18210,0
20250102,165500,167528810,18210,18210,18210,18210,0
20250102,165400,167528810,18210,18210,18210,18210,0
20250102,165300,167528810,18210,18210,18210,18210,0
20250102,165200,167528810,18210,18210,18210,18210,0
20250102,165100,167528810,18210,18210,18210,18210,0
20250102,165000,167528810,18210,18210,18210,18210,0
20250102,164900,167528810,18210,18210,18210,18210,0
20250102,164800,167528810,18210,18210,18210,18210,0
20250102,164700,167528810,18210,18210,18210,18210,0
20250102,164600,167528810,18210,18210,18210,18210,0
20250102,164500,167528810,18210,18210,18210,18210,0
20250102,164400,167528810,18210,18210,18210,18210,113
20250102,164300,167528810,18210,18210,18210,18210,0
20250102,164200,167528810,18210,18210,18210,18210,0
20250102,164100,167528810,18210,18210,18210,18210,0
20250102,164000,167528810,18210,18210,18210,18210,0
20250102,163900,167528810,18210,18210,18210,18210,0
20250102,163800,167528810,18210,18210,18210,18210,0
20250102,163700,167528810,18210,18210,18210,18210,0
20250102,163600,167528810,18210,18210,18210,18210,0
20250102,163500,167528810,18210,18210,18210,18210,0
20250102,163400,167528810,18210,18210,18210,18210,0
20250102,163300,167528810,18210,18210,18210,18210,0
20250102,163200,167528810,18210,18210,18210,18210,0
20250102,163100,167528810,18210,18210,18210,18210,0
20250102,163000,167528810,18210,18210,18210,18210,0
20250102,162900,167528810,18210,18210,18210,18210,0
20250102,162800,167528810,18210,18210,18210,18210,0
20250102,162700,167528810,18210,18210,18210,18210,0
20250102,162600,167528810,18210,18210,18210,18210,0
20250102,162500,167528810,18210,18210,18210,18210,0
20250102,162400,167528810,18210,18210,18210,18210,0
20250102,162300,167528810,18210,18210,18210,18210,0
20250102,162200,167528810,18210,18210,18210,18210,0
20250102,162100,167528810,18210,18210,18210,18210,0
20250102,162000,167528810,18210,18210,18210,18210,0
20250102,161900,167528810,18210,18210,18210,18210,0
20250102,161800,167528810,18210,18210,18210,18210,0
20250102,161700,167528810,18210,18210,18210,18210,0
20250102,161600,167528810,18210,18210,18210,18210,0
20250102,161500,167528810,18210,18210,18210,18210,0
20250102,161400,167528810,18210,18210,18210,18210,113
20250102,161300,167528810,18210,18210,18210,18210,0
20250102,161200,167528810,18210,18210,18210,18210,0
20250102,161100,167528810,18210,18210,18210,18210,0
20250102,161000,167528810,18210,18210,18210,18210,0
20250102,160900,167528810,18210,18210,18210,18210,0
20250102,160800,167528810,18210,18210,18210,18210,0
20250102,160700,167528810,18210,18210,18210,18210,0
20250102,160600,167528810,18210,18210,18210,18210,0
20250102,160500,167528810,18210,18210,18210,18210,0
20250102,160400,167528810,18210,18210,18210,18210,0
20250102,160300,167528810,18210,18210,18210,18210,0
20250102,160200,167528810,18210,18210,18210,18210,0
20250102,160100,167528810,18210,18210,18210,18210,0
20250102,160000,167528810,18210,18210,18210,18210,0
20250102,155900,167528810,18210,18210,18210,18210,0
20250102,155800,167528810,18210,18210,18210,18210,0
20250102,155700,167528810,18210,18210,18210,18210,0
20250102,155600,167528810,18210,18210,18210,18210,0
20250102,155500,167528810,18210,18210,18210,18210,0
20250102,155400,167528810,18210,18210,18210,18210,0
20250102,155300,167528810,18210,18210,18210,18210,0
20250102,155200,167528810,18210,18210,18210,18210,0
20250102,155100,167528810,18210,18210,18210,18210,0
20250102,155000,167528810,18210,18210,18210,18210,0
20250102,154900,167528810,18210,18210,18210,18210,0
20250102,154800,167528810,18210,18210,18210,18210,0
20250102,154700,167528810,18210,18210,18210,18210,0
20250102,154600,167528810,18210,18210,18210,18210,0
20250102,154500,167528810,18210,18210,18210,18210,0
20250102,154400,167528810,18210,18210,18210,18210,113
20250102,154300,167528810,18210,18210,18210,18210,0
20250102,154200,167528810,18210,18210,18210,18210,0
20250102,154100,167528810,18210,18210,18210,18210,0
20250102,154000,167528810,18210,18210,18210,18210,0
20250102,153900,167528810,18210,18210,18210,18210,0
20250102,153800,167528810,18210,18210,18210,18210,0
20250102,153700,167528810,18210,18210,18210,18210,0
20250102,153600,167528810,18210,18210,18210,18210,0
20250102,153500,167528810,18210,18210,18210,18210,0
20250102,153400,167528810,18210,18210,18210,18210,0
20250102,153300,167528810,18210,18210,18210,18210,0
20250102,153200,167528810,18210,18210,18210,18210,0
20250102,153100,167528810,18210,18210,18210,18210,0
20250102,153000,167528810,18210,18210,18210,18210,113
20250102,152900,165471080,18190,18190,18190,18190,0
20250102,152800,165471080,18190,18190,18190,18190,0
20250102,152700,165471080,18190,18190,18190,18190,0
20250102,152600,165471080,18190,18190,18190,18190,0
20250102,152500,165471080,18190,18190,18190,18190,0
20250102,152400,165471080,18190,18190,18190,18190,0
20250102,152300,165471080,18190,18190,18190,18190,0
20250102,152200,165471080,18190,18190,18190,18190,0
20250102,152100,165471080,18190,18190,18190,18190,0
20250102,152000,165471080,18190,18190,18190,18190,0
20250102,151900,165471080,18190,18200,18200,18190,13
20250102,151800,165234560,18210,18210,18210,18190,12
20250102,151700,165016140,18200,18200,18210,18200,19
20250102,151600,164670260,18210,18210,18210,18210,4
20250102,151500,164597420,18200,18200,18200,18200,2
20250102,151400,164561020,18210,18210,18210,18200,18
20250102,151300,164233270,18200,18210,18210,18200,2
20250102,151200,164196860,18190,18210,18210,18190,94
20250102,151100,162486930,18210,18210,18210,18210,4
20250102,151000,162414090,18210,18210,18210,18210,4
20250102,150900,162341250,18210,18210,18210,18200,22
20250102,150800,161940800,18210,18210,18220,18200,19
20250102,150700,161594940,18220,18210,18220,18210,7
20250102,150600,161467430,18220,18210,18220,18200,9
20250102,150500,161303580,18220,18210,18220,18200,22
20250102,150400,160903070,18220,18220,18220,18220,4
20250102,150300,160830190,18210,18220,18220,18210,6
20250102,150200,160720890,18220,18220,18220,18220,4
20250102,150100,160648010,18220,18220,18220,18220,4
20250102,150000,160575130,18220,18220,18220,18220,3
20250102,145900,160520470,18220,18220,18220,18220,50
20250102,145800,159609470,18220,18220,18220,18220,10
20250102,145700,159427270,18220,18220,18220,18220,0
20250102,145600,159427270,18220,18220,18220,18220,0
20250102,145500,159427270,18220,18220,18220,18220,0
20250102,145400,159427270,18220,18220,18220,18220,0
20250102,145300,159427270,18220,18220,18220,18220,0
20250102,145200,159427270,18220,18220,18220,18220,0
20250102,145100,159427270,18220,18220,18220,18220,681
20250102,145000,147019450,18220,18220,18220,18220,70
20250102,144900,145744050,18220,18220,18220,18220,1
20250102,144800,145725830,18220,18220,18220,18220,42
20250102,144700,144960590,18220,18220,18220,18220,118
20250102,144600,142810630,18200,18200,18200,18200,0
20250102,144500,142810630,18200,18200,18200,18200,1
20250102,144400,142792430,18220,18200,18220,18200,2
20250102,144300,142756010,18220,18200,18220,18200,4
20250102,144200,142683170,18220,18200,18220,18200,8
20250102,144100,142537490,18220,18200,18220,18200,41
20250102,144000,141790490,18200,18190,18200,18190,4
20250102,143900,141717700,18180,18180,18180,18180,0
20250102,143800,141717700,18180,18180,18180,18180,0
20250102,143700,141717700,18180,18180,18180,18180,0
20250102,143600,141717700,18180,18180,18180,18180,0
20250102,143500,141717700,18180,18180,18180,18180,0
20250102,143400,141717700,18180,18180,18180,18180,129
20250102,143300,139372480,18180,18180,18180,18180,0
20250102,143200,139372480,18180,18180,18180,18180,0
20250102,143100,139372480,18180,18180,18180,18180,0
20250102,143000,139372480,18180,18180,18180,18180,0
20250102,142900,139372480,18180,18180,18180,18180,0
20250102,142800,139372480,18180,18180,18180,18180,43
20250102,142700,138590740,18180,18180,18180,18180,306
20250102,142600,133027660,18190,18190,18190,18190,0
20250102,142500,133027660,18190,18190,18190,18190,0
20250102,142400,133027660,18190,18190,18190,18190,0
20250102,142300,133027660,18190,18150,18190,18150,83
20250102,142200,131518740,18170,18170,18170,18170,0
20250102,142100,131518740,18170,18170,18170,18170,0
20250102,142000,131518740,18170,18170,18170,18170,0
20250102,141900,131518740,18170,18170,18170,18170,0
20250102,141800,131518740,18170,18170,18170,18170,0
20250102,141700,131518740,18170,18170,18170,18170,0
20250102,141600,131518740,18170,18170,18170,18170,0
20250102,141500,131518740,18170,18170,18170,18170,1
20250102,141400,131500570,18140,18140,18140,18140,0
20250102,141300,131500570,18140,18140,18140,18140,0
20250102,141200,131500570,18140,18140,18140,18140,0
20250102,141100,131500570,18140,18140,18140,18140,0
20250102,141000,131500570,18140,18140,18140,18140,85
20250102,140900,129958670,18130,18130,18130,18130,0
20250102,140800,129958670,18130,18130,18130,18130,0
20250102,140700,129958670,18130,18140,18140,18130,294
20250102,140600,124625620,18130,18130,18130,18130,0
20250102,140500,124625620,18130,18130,18130,18130,0
20250102,140400,124625620,18130,18130,18130,18130,0
20250102,140300,124625620,18130,18130,18130,18130,0
20250102,140200,124625620,18130,18130,18130,18130,0
20250102,140100,124625620,18130,18130,18130,18130,0
20250102,140000,124625620,18130,18130,18130,18130,0
20250102,135900,124625620,18130,18130,18130,18130,0
20250102,135800,124625620,18130,18130,18130,18130,0
20250102,135700,124625620,18130,18130,18130,18130,0
20250102,135600,124625620,18130,18130,18130,18130,0
20250102,135500,124625620,18130,18130,18130,18130,0
20250102,135400,124625620,18130,18130,18130,18130,0
20250102,135300,124625620,18130,18130,18130,18130,0
20250102,135200,124625620,18130,18130,18130,18130,0
20250102,135100,124625620,18130,18130,18130,18130,0
20250102,135000,124625620,18130,18130,18130,18130,0
20250102,134900,124625620,18130,18130,18130,18130,0
20250102,134800,124625620,18130,18140,18140,18130,101
20250102,134700,122793490,18140,18140,18140,18140,0
20250102,134600,122793490,18140,18140,18140,18140,0
20250102,134500,122793490,18140,18140,18140,18140,0
20250102,134400,122793490,18140,18140,18140,18140,0
20250102,134300,122793490,18140,18140,18140,18140,0
20250102,134200,122793490,18140,18140,18140,18140,0
20250102,134100,122793490,18140,18140,18140,18140,0
20250102,134000,122793490,18140,18140,18140,18140,0
20250102,133900,122793490,18140,18140,18140,18140,0
20250102,133800,122793490,18140,18140,18140,18140,0
20250102,133700,122793490,18140,18140,18140,18140,0
20250102,133600,122793490,18140,18140,18140,18140,0
20250102,133500,122793490,18140,18140,18140,18140,0
20250102,133400,122793490,18140,18140,18140,18140,313
20250102,133300,117115670,18140,18140,18140,18140,0
20250102,133200,117115670,18140,18140,18140,18140,100
20250102,133100,115301670,18160,18160,18160,18160,0
20250102,133000,115301670,18160,18160,18160,18160,40
20250102,132900,114575270,18160,18160,18160,18160,0
20250102,132800,114575270,18160,18210,18210,18160,47
20250102,132700,113721690,18170,18210,18210,18170,6
20250102,132600,113612550,18170,18170,18210,18170,9
20250102,132500,113448880,18210,18200,18210,18170,13
20250102,132400,113212380,18250,18250,18250,18250,0
20250102,132300,113212380,18250,18250,18250,18250,0
20250102,132200,113212380,18250,18250,18250,18250,0
20250102,132100,113212380,18250,18250,18250,18250,0
20250102,132000,113212380,18250,18240,18250,18240,15
20250102,131900,112938730,18210,18210,18210,18210,0
20250102,131800,112938730,18210,18210,18210,18210,0
20250102,131700,112938730,18210,18210,18210,18210,0
20250102,131600,112938730,18210,18210,18210,18210,0
20250102,131500,112938730,18210,18170,18210,18170,4
20250102,131400,112866010,18210,18210,18210,18170,7
20250102,131300,112738670,18170,18170,18170,18170,1
20250102,131200,112720500,18210,18210,18210,18170,3
20250102,131100,112665910,18170,18170,18170,18170,1
20250102,131000,112647740,18160,18160,18160,18160,0
20250102,130900,112647740,18160,18160,18160,18160,0
20250102,130800,112647740,18160,18160,18160,18160,0
20250102,130700,112647740,18160,18160,18160,18160,0
20250102,130600,112647740,18160,18150,18160,18150,12
20250102,130500,112429930,18160,18160,18160,18160,0
20250102,130400,112429930,18160,18160,18160,18160,1
20250102,130300,112411770,18180,18180,18180,18180,1
20250102,130200,112393590,18250,18150,18250,18150,82
20250102,130100,110898130,18140,18140,18140,18140,22
20250102,130000,110499050,18140,18230,18230,18140,53
20250102,125900,109537540,18230,18140,18230,18140,11
20250102,125800,109337460,18140,18140,18140,18140,0
20250102,125700,109337460,18140,18140,18140,18140,4
20250102,125600,109264900,18140,18140,18140,18140,1
20250102,125500,109246760,18130,18130,18130,18130,1
20250102,125400,109228630,18140,18140,18140,18140,2
20250102,125300,109192350,18140,18140,18140,18140,0
20250102,125200,109192350,18140,18140,18140,18140,0
20250102,125100,109192350,18140,18140,18140,18140,0
20250102,125000,109192350,18140,18140,18140,18140,0
20250102,124900,109192350,18140,18140,18140,18140,1
20250102,124800,109174210,18140,18140,18140,18140,1
20250102,124700,109156070,18140,18140,18140,18140,569
20250102,124600,98834410,18150,18150,18150,18150,0
20250102,124500,98834410,18150,18150,18150,18150,0
20250102,124400,98834410,18150,18150,18150,18150,0
20250102,124300,98834410,18150,18160,18160,18150,38
20250102,124200,98144690,18160,18160,18160,18160,0
20250102,124100,98144690,18160,18160,18160,18160,0
20250102,124000,98144690,18160,18160,18160,18160,40
20250102,123900,97418290,18160,18160,18160,18160,100
20250102,123800,95602290,18160,18160,18160,18160,5
20250102,123700,95511490,18160,18230,18230,18160,2
20250102,123600,95475100,18150,18150,18150,18150,0
20250102,123500,95475100,18150,18150,18150,18150,3
20250102,123400,95420650,18150,18150,18150,18150,0
20250102,123300,95420650,18150,18150,18150,18150,0
20250102,123200,95420650,18150,18150,18150,18150,49
20250102,123100,94531300,18150,18150,18150,18150,0
20250102,123000,94531300,18150,18150,18150,18150,0
20250102,122900,94531300,18150,18150,18150,18150,0
20250102,122800,94531300,18150,18150,18150,18150,3
20250102,122700,94476850,18150,18150,18150,18150,0
20250102,122600,94476850,18150,18150,18150,18150,2
20250102,122500,94440550,18130,18130,18130,18130,0
20250102,122400,94440550,18130,18130,18130,18130,0
20250102,122300,94440550,18130,18130,18130,18130,0
20250102,122200,94440550,18130,18130,18130,18130,0
20250102,122100,94440550,18130,18130,18130,18130,0
20250102,122000,94440550,18130,18130,18130,18130,0
20250102,121900,94440550,18130,18130,18130,18130,0
20250102,121800,94440550,18130,18130,18130,18130,0
20250102,121700,94440550,18130,18140,18140,18130,68
20250102,121600,93207640,18230,18230,18230,18230,1
20250102,121500,93189410,18230,18230,18230,18230,0
20250102,121400,93189410,18230,18230,18230,18230,0
20250102,121300,93189410,18230,18230,18230,18230,1
20250102,121200,93171180,18140,18140,18140,18140,0
20250102,121100,93171180,18140,18140,18140,18140,0
20250102,121000,93171180,18140,18140,18140,18140,0
20250102,120900,93171180,18140,18140,18140,18140,0
20250102,120800,93171180,18140,18140,18140,18140,161
20250102,120700,90250640,18140,18140,18140,18140,0
20250102,120600,90250640,18140,18140,18140,18140,0
20250102,120500,90250640,18140,18240,18240,18140,2
20250102,120400,90214260,18150,18150,18150,18150,0
20250102,120300,90214260,18150,18150,18150,18150,67
20250102,120200,88998210,18240,18240,18240,18240,0
20250102,120100,88998210,18240,18240,18240,18240,0
20250102,120000,88998210,18240,18240,18240,18240,40
20250102,115900,88268610,18240,18240,18240,18240,6
20250102,115800,88159170,18140,18140,18140,18140,0
20250102,115700,88159170,18140,18140,18140,18140,0
20250102,115600,88159170,18140,18140,18140,18140,1
20250102,115500,88141030,18170,18170,18170,18170,4
20250102,115400,88068350,18170,18140,18170,18140,36
20250102,115300,87414820,18140,18140,18140,18140,0
20250102,115200,87414820,18140,18140,18140,18140,0
20250102,115100,87414820,18140,18140,18140,18140,0
20250102,115000,87414820,18140,18140,18140,18140,0
20250102,114900,87414820,18140,18140,18140,18140,0
20250102,114800,87414820,18140,18140,18140,18140,1
20250102,114700,87396680,18140,18140,18140,18140,0
20250102,114600,87396680,18140,18140,18140,18140,0
20250102,114500,87396680,18140,18140,18140,18140,2
20250102,114400,87360400,18140,18140,18140,18140,0
20250102,114300,87360400,18140,18140,18140,18140,0
20250102,114200,87360400,18140,18140,18140,18140,0
20250102,114100,87360400,18140,18150,18150,18140,27
20250102,114000,86870600,18150,18150,18150,18150,1
20250102,113900,86852450,18150,18150,18150,18150,0
20250102,113800,86852450,18150,18140,18150,18140,121
20250102,113700,84657500,18150,18150,18150,18150,1
20250102,113600,84639350,18150,18150,18150,18150,1
20250102,113500,84621200,18200,18200,18200,18200,0
20250102,113400,84621200,18200,18200,18200,18200,0
20250102,113300,84621200,18200,18200,18200,18200,0
20250102,113200,84621200,18200,18200,18200,18200,3
20250102,113100,84566600,18200,18200,18200,18200,0
20250102,113000,84566600,18200,18200,18200,18200,100
20250102,112900,82746600,18200,18200,18200,18200,0
20250102,112800,82746600,18200,18200,18200,18200,16
20250102,112700,82455400,18200,18200,18200,18200,2
20250102,112600,82419000,18140,18140,18140,18140,0
20250102,112500,82419000,18140,18140,18140,18140,1
20250102,112400,82400860,18140,18140,18140,18140,0
20250102,112300,82400860,18140,18140,18140,18140,1
20250102,112200,82382720,18140,18140,18140,18140,39
20250102,112100,81675260,18140,18180,18190,18140,6
20250102,112000,81566330,18130,18130,18130,18130,0
20250102,111900,81566330,18130,18130,18130,18130,0
20250102,111800,81566330,18130,18130,18130,18130,500
20250102,111700,72501330,18150,18150,18150,18150,0
20250102,111600,72501330,18150,18150,18150,18150,0
20250102,111500,72501330,18150,18150,18150,18150,115
20250102,111400,70414080,18150,18180,18180,18150,217
20250102,111300,66474370,18190,18220,18220,18190,211
20250102,111200,62635890,18230,18230,18230,18230,0
20250102,111100,62635890,18230,18230,18230,18230,0
20250102,111000,62635890,18230,18220,18230,18220,2
20250102,110900,62599440,18230,18230,18230,18230,19
20250102,110800,62253070,18220,18220,18220,18220,5
20250102,110700,62161970,18250,18250,18250,18250,0
20250102,110600,62161970,18250,18250,18250,18250,0
20250102,110500,62161970,18250,18250,18250,18230,3
20250102,110400,62107240,18220,18220,18220,18220,14
20250102,110300,61852160,18220,18220,18220,18220,0
20250102,110200,61852160,18220,18220,18220,18220,0
20250102,110100,61852160,18220,18220,18220,18220,0
20250102,110000,61852160,18220,18220,18220,18220,0
20250102,105900,61852160,18220,18270,18270,18220,218
20250102,105800,57878000,18270,18270,18270,18270,0
20250102,105700,57878000,18270,18270,18270,18270,0
20250102,105600,57878000,18270,18270,18270,18270,1
20250102,105500,57859730,18310,18310,18310,18310,10
20250102,105400,57676630,18310,18310,18310,18310,1
20250102,105300,57658320,18300,18300,18300,18300,246
20250102,105200,53156520,18300,18300,18300,18300,0
20250102,105100,53156520,18300,18300,18300,18300,0
20250102,105000,53156520,18300,18300,18300,18300,0
20250102,104900,53156520,18300,18300,18300,18300,1
20250102,104800,53138220,18300,18300,18300,18300,4
20250102,104700,53065020,18300,18300,18300,18300,2
20250102,104600,53028420,18300,18300,18300,18300,0
20250102,104500,53028420,18300,18300,18300,18300,100
20250102,104400,51198420,18300,18300,18300,18300,0
20250102,104300,51198420,18300,18300,18300,18300,117
20250102,104200,49057320,18300,18300,18300,18300,0
20250102,104100,49057320,18300,18300,18300,18300,1
20250102,104000,49039020,18250,18250,18250,18250,7
20250102,103900,48911270,18250,18300,18300,18250,94
20250102,103800,47195720,18300,18300,18300,18300,1
20250102,103700,47177420,18250,18250,18250,18250,2
20250102,103600,47140920,18250,18270,18270,18250,77
20250102,103500,45735460,18260,18260,18260,18260,0
20250102,103400,45735460,18260,18260,18260,18260,0
20250102,103300,45735460,18260,18270,18300,18260,75
20250102,103200,44365910,18260,18300,18300,18260,30
20250102,103100,43818070,18260,18260,18260,18260,0
20250102,103000,43818070,18260,18260,18260,18260,0
20250102,102900,43818070,18260,18260,18260,18260,0
20250102,102800,43818070,18260,18260,18260,18260,2
20250102,102700,43781550,18300,18300,18300,18300,45
20250102,102600,42958050,18300,18300,18300,18300,4
20250102,102500,42884850,18310,18310,18310,18310,3
20250102,102400,42829920,18310,18310,18310,18310,97
20250102,102300,41053850,18310,18310,18310,18310,0
20250102,102200,41053850,18310,18310,18310,18310,10
20250102,102100,40870750,18310,18270,18310,18270,321
20250102,102000,35000040,18270,18270,18270,18270,0
20250102,101900,35000040,18270,18270,18270,18270,16
20250102,101800,34707720,18310,18290,18310,18290,2
20250102,101700,34671120,18300,18290,18300,18290,1138
20250102,101600,13845990,18290,18290,18290,18270,76
20250102,101500,12456470,18280,18280,18280,18280,50
20250102,101400,11542470,18260,18250,18260,18250,198
20250102,101300,7927000,18220,18220,18220,18220,0
20250102,101200,7927000,18220,18230,18230,18220,72
20250102,101100,6614940,18240,18240,18240,18240,128
20250102,101000,4280220,18240,18230,18240,18230,24
20250102,100900,3842650,18220,18220,18220,18220,19
20250102,100800,3496470,18210,18210,18210,18210,1
20250102,100700,3478260,18210,18210,18210,18210,20
20250102,100600,3114060,18200,18200,18200,18200,5
20250102,100500,3023060,18200,18210,18210,18200,3
20250102,100400,2968450,18210,18210,18210,18210,0
20250102,100300,2968450,18210,18210,18210,18210,0
20250102,100200,2968450,18210,18210,18210,18210,0
20250102,100100,2968450,18210,18230,18230,18210,154
20250102,100000,164030,18230,18230,18230,18230,7