KissMeData/033270/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,191600,211623190,18430,18430,18430,18430,153
20250115,191500,211623190,18430,18430,18430,18430,0
20250115,191400,211623190,18430,18430,18430,18430,0
20250115,191300,211623190,18430,18430,18430,18430,0
20250115,191200,211623190,18430,18430,18430,18430,0
20250115,191100,211623190,18430,18430,18430,18430,0
20250115,191000,211623190,18430,18430,18430,18430,0
20250115,190900,211623190,18430,18430,18430,18430,0
20250115,190800,211623190,18430,18430,18430,18430,0
20250115,190700,211623190,18430,18430,18430,18430,0
20250115,190600,211623190,18430,18430,18430,18430,0
20250115,190500,211623190,18430,18430,18430,18430,0
20250115,190400,211623190,18430,18430,18430,18430,0
20250115,190300,211623190,18430,18430,18430,18430,0
20250115,190200,211623190,18430,18430,18430,18430,0
20250115,190100,211623190,18430,18430,18430,18430,0
20250115,190000,211623190,18430,18430,18430,18430,0
20250115,185900,211623190,18430,18430,18430,18430,0
20250115,185800,211623190,18430,18430,18430,18430,0
20250115,185700,211623190,18430,18430,18430,18430,0
20250115,185600,211623190,18430,18430,18430,18430,0
20250115,185500,211623190,18430,18430,18430,18430,0
20250115,185400,211623190,18430,18430,18430,18430,0
20250115,185300,211623190,18430,18430,18430,18430,0
20250115,185200,211623190,18430,18430,18430,18430,0
20250115,185100,211623190,18430,18430,18430,18430,0
20250115,185000,211623190,18430,18430,18430,18430,0
20250115,184900,211623190,18430,18430,18430,18430,0
20250115,184800,211623190,18430,18430,18430,18430,0
20250115,184700,211623190,18430,18430,18430,18430,0
20250115,184600,211623190,18430,18430,18430,18430,153
20250115,184500,211623190,18430,18430,18430,18430,0
20250115,184400,211623190,18430,18430,18430,18430,0
20250115,184300,211623190,18430,18430,18430,18430,0
20250115,184200,211623190,18430,18430,18430,18430,0
20250115,184100,211623190,18430,18430,18430,18430,0
20250115,184000,211623190,18430,18430,18430,18430,0
20250115,183900,211623190,18430,18430,18430,18430,0
20250115,183800,211623190,18430,18430,18430,18430,0
20250115,183700,211623190,18430,18430,18430,18430,0
20250115,183600,211623190,18430,18430,18430,18430,0
20250115,183500,211623190,18430,18430,18430,18430,0
20250115,183400,211623190,18430,18430,18430,18430,0
20250115,183300,211623190,18430,18430,18430,18430,0
20250115,183200,211623190,18430,18430,18430,18430,0
20250115,183100,211623190,18430,18430,18430,18430,0
20250115,183000,211623190,18430,18430,18430,18430,0
20250115,182900,211623190,18430,18430,18430,18430,0
20250115,182800,211623190,18430,18430,18430,18430,0
20250115,182700,211623190,18430,18430,18430,18430,0
20250115,182600,211623190,18430,18430,18430,18430,0
20250115,182500,211623190,18430,18430,18430,18430,0
20250115,182400,211623190,18430,18430,18430,18430,0
20250115,182300,211623190,18430,18430,18430,18430,0
20250115,182200,211623190,18430,18430,18430,18430,0
20250115,182100,211623190,18430,18430,18430,18430,0
20250115,182000,211623190,18430,18430,18430,18430,0
20250115,181900,211623190,18430,18430,18430,18430,0
20250115,181800,211623190,18430,18430,18430,18430,0
20250115,181700,211623190,18430,18430,18430,18430,0
20250115,181600,211623190,18430,18430,18430,18430,153
20250115,181500,211623190,18430,18430,18430,18430,0
20250115,181400,211623190,18430,18430,18430,18430,0
20250115,181300,211623190,18430,18430,18430,18430,0
20250115,181200,211623190,18430,18430,18430,18430,0
20250115,181100,211623190,18430,18430,18430,18430,0
20250115,181000,211623190,18430,18430,18430,18430,0
20250115,180900,211623190,18430,18430,18430,18430,0
20250115,180800,211623190,18430,18430,18430,18430,0
20250115,180700,211623190,18430,18430,18430,18430,0
20250115,180600,211623190,18430,18430,18430,18430,0
20250115,180500,211623190,18430,18430,18430,18430,0
20250115,180400,211623190,18430,18430,18430,18430,0
20250115,180300,211623190,18430,18430,18430,18430,0
20250115,180200,211623190,18430,18430,18430,18430,0
20250115,180100,211623190,18430,18430,18430,18430,0
20250115,180000,211623190,18430,18430,18430,18430,0
20250115,175900,211623190,18430,18430,18430,18430,0
20250115,175800,211623190,18430,18430,18430,18430,0
20250115,175700,211623190,18430,18430,18430,18430,0
20250115,175600,211623190,18430,18430,18430,18430,0
20250115,175500,211623190,18430,18430,18430,18430,0
20250115,175400,211623190,18430,18430,18430,18430,0
20250115,175300,211623190,18430,18430,18430,18430,0
20250115,175200,211623190,18430,18430,18430,18430,0
20250115,175100,211623190,18430,18430,18430,18430,0
20250115,175000,211623190,18430,18430,18430,18430,0
20250115,174900,211623190,18430,18430,18430,18430,0
20250115,174800,211623190,18430,18430,18430,18430,0
20250115,174700,211623190,18430,18430,18430,18430,0
20250115,174600,211623190,18430,18430,18430,18430,153
20250115,174500,211623190,18430,18430,18430,18430,0
20250115,174400,211623190,18430,18430,18430,18430,0
20250115,174300,211623190,18430,18430,18430,18430,0
20250115,174200,211623190,18430,18430,18430,18430,0
20250115,174100,211623190,18430,18430,18430,18430,0
20250115,174000,211623190,18430,18430,18430,18430,0
20250115,173900,211623190,18430,18430,18430,18430,0
20250115,173800,211623190,18430,18430,18430,18430,0
20250115,173700,211623190,18430,18430,18430,18430,0
20250115,173600,211623190,18430,18430,18430,18430,0
20250115,173500,211623190,18430,18430,18430,18430,0
20250115,173400,211623190,18430,18430,18430,18430,0
20250115,173300,211623190,18430,18430,18430,18430,0
20250115,173200,211623190,18430,18430,18430,18430,0
20250115,173100,211623190,18430,18430,18430,18430,0
20250115,173000,211623190,18430,18430,18430,18430,0
20250115,172900,211623190,18430,18430,18430,18430,0
20250115,172800,211623190,18430,18430,18430,18430,0
20250115,172700,211623190,18430,18430,18430,18430,0
20250115,172600,211623190,18430,18430,18430,18430,0
20250115,172500,211623190,18430,18430,18430,18430,0
20250115,172400,211623190,18430,18430,18430,18430,0
20250115,172300,211623190,18430,18430,18430,18430,0
20250115,172200,211623190,18430,18430,18430,18430,0
20250115,172100,211623190,18430,18430,18430,18430,0
20250115,172000,211623190,18430,18430,18430,18430,0
20250115,171900,211623190,18430,18430,18430,18430,0
20250115,171800,211623190,18430,18430,18430,18430,0
20250115,171700,211623190,18430,18430,18430,18430,0
20250115,171600,211623190,18430,18430,18430,18430,153
20250115,171500,211623190,18430,18430,18430,18430,0
20250115,171400,211623190,18430,18430,18430,18430,0
20250115,171300,211623190,18430,18430,18430,18430,0
20250115,171200,211623190,18430,18430,18430,18430,0
20250115,171100,211623190,18430,18430,18430,18430,0
20250115,171000,211623190,18430,18430,18430,18430,0
20250115,170900,211623190,18430,18430,18430,18430,0
20250115,170800,211623190,18430,18430,18430,18430,0
20250115,170700,211623190,18430,18430,18430,18430,0
20250115,170600,211623190,18430,18430,18430,18430,0
20250115,170500,211623190,18430,18430,18430,18430,0
20250115,170400,211623190,18430,18430,18430,18430,0
20250115,170300,211623190,18430,18430,18430,18430,0
20250115,170200,211623190,18430,18430,18430,18430,0
20250115,170100,211623190,18430,18430,18430,18430,0
20250115,170000,211623190,18430,18430,18430,18430,0
20250115,165900,211623190,18430,18430,18430,18430,0
20250115,165800,211623190,18430,18430,18430,18430,0
20250115,165700,211623190,18430,18430,18430,18430,0
20250115,165600,211623190,18430,18430,18430,18430,0
20250115,165500,211623190,18430,18430,18430,18430,0
20250115,165400,211623190,18430,18430,18430,18430,0
20250115,165300,211623190,18430,18430,18430,18430,0
20250115,165200,211623190,18430,18430,18430,18430,0
20250115,165100,211623190,18430,18430,18430,18430,0
20250115,165000,211623190,18430,18430,18430,18430,0
20250115,164900,211623190,18430,18430,18430,18430,0
20250115,164800,211623190,18430,18430,18430,18430,0
20250115,164700,211623190,18430,18430,18430,18430,0
20250115,164600,211623190,18430,18430,18430,18430,153
20250115,164500,211623190,18430,18430,18430,18430,0
20250115,164400,211623190,18430,18430,18430,18430,0
20250115,164300,211623190,18430,18430,18430,18430,0
20250115,164200,211623190,18430,18430,18430,18430,0
20250115,164100,211623190,18430,18430,18430,18430,0
20250115,164000,211623190,18430,18430,18430,18430,0
20250115,163900,211623190,18430,18430,18430,18430,0
20250115,163800,211623190,18430,18430,18430,18430,0
20250115,163700,211623190,18430,18430,18430,18430,0
20250115,163600,211623190,18430,18430,18430,18430,0
20250115,163500,211623190,18430,18430,18430,18430,0
20250115,163400,211623190,18430,18430,18430,18430,0
20250115,163300,211623190,18430,18430,18430,18430,0
20250115,163200,211623190,18430,18430,18430,18430,0
20250115,163100,211623190,18430,18430,18430,18430,0
20250115,163000,211623190,18430,18430,18430,18430,0
20250115,162900,211623190,18430,18430,18430,18430,0
20250115,162800,211623190,18430,18430,18430,18430,0
20250115,162700,211623190,18430,18430,18430,18430,0
20250115,162600,211623190,18430,18430,18430,18430,0
20250115,162500,211623190,18430,18430,18430,18430,0
20250115,162400,211623190,18430,18430,18430,18430,0
20250115,162300,211623190,18430,18430,18430,18430,0
20250115,162200,211623190,18430,18430,18430,18430,0
20250115,162100,211623190,18430,18430,18430,18430,0
20250115,162000,211623190,18430,18430,18430,18430,0
20250115,161900,211623190,18430,18430,18430,18430,0
20250115,161800,211623190,18430,18430,18430,18430,0
20250115,161700,211623190,18430,18430,18430,18430,0
20250115,161600,211623190,18430,18430,18430,18430,153
20250115,161500,211623190,18430,18430,18430,18430,0
20250115,161400,211623190,18430,18430,18430,18430,0
20250115,161300,211623190,18430,18430,18430,18430,0
20250115,161200,211623190,18430,18430,18430,18430,0
20250115,161100,211623190,18430,18430,18430,18430,0
20250115,161000,211623190,18430,18430,18430,18430,0
20250115,160900,211623190,18430,18430,18430,18430,0
20250115,160800,211623190,18430,18430,18430,18430,0
20250115,160700,211623190,18430,18430,18430,18430,0
20250115,160600,211623190,18430,18430,18430,18430,0
20250115,160500,211623190,18430,18430,18430,18430,0
20250115,160400,211623190,18430,18430,18430,18430,0
20250115,160300,211623190,18430,18430,18430,18430,0
20250115,160200,211623190,18430,18430,18430,18430,0
20250115,160100,211623190,18430,18430,18430,18430,0
20250115,160000,211623190,18430,18430,18430,18430,0
20250115,155900,211623190,18430,18430,18430,18430,0
20250115,155800,211623190,18430,18430,18430,18430,0
20250115,155700,211623190,18430,18430,18430,18430,0
20250115,155600,211623190,18430,18430,18430,18430,0
20250115,155500,211623190,18430,18430,18430,18430,0
20250115,155400,211623190,18430,18430,18430,18430,0
20250115,155300,211623190,18430,18430,18430,18430,0
20250115,155200,211623190,18430,18430,18430,18430,0
20250115,155100,211623190,18430,18430,18430,18430,0
20250115,155000,211623190,18430,18430,18430,18430,0
20250115,154900,211623190,18430,18430,18430,18430,0
20250115,154800,211623190,18430,18430,18430,18430,0
20250115,154700,211623190,18430,18430,18430,18430,0
20250115,154600,211623190,18430,18430,18430,18430,153
20250115,154500,211623190,18430,18430,18430,18430,0
20250115,154400,211623190,18430,18430,18430,18430,0
20250115,154300,211623190,18430,18430,18430,18430,0
20250115,154200,211623190,18430,18430,18430,18430,0
20250115,154100,211623190,18430,18430,18430,18430,0
20250115,154000,211623190,18430,18430,18430,18430,0
20250115,153900,211623190,18430,18430,18430,18430,0
20250115,153800,211623190,18430,18430,18430,18430,0
20250115,153700,211623190,18430,18430,18430,18430,0
20250115,153600,211623190,18430,18430,18430,18430,0
20250115,153500,211623190,18430,18430,18430,18430,0
20250115,153400,211623190,18430,18430,18430,18430,0
20250115,153300,211623190,18430,18430,18430,18430,0
20250115,153200,211623190,18430,18430,18430,18430,0
20250115,153100,211623190,18430,18430,18430,18430,0
20250115,153000,211623190,18430,18430,18430,18430,153
20250115,152900,208803400,18430,18430,18430,18430,0
20250115,152800,208803400,18430,18430,18430,18430,0
20250115,152700,208803400,18430,18430,18430,18430,0
20250115,152600,208803400,18430,18430,18430,18430,0
20250115,152500,208803400,18430,18430,18430,18430,0
20250115,152400,208803400,18430,18430,18430,18430,0
20250115,152300,208803400,18430,18430,18430,18430,0
20250115,152200,208803400,18430,18430,18430,18430,0
20250115,152100,208803400,18430,18430,18430,18430,0
20250115,152000,208803400,18430,18430,18430,18430,0
20250115,151900,208803400,18430,18430,18430,18430,7
20250115,151800,208674390,18430,18430,18430,18430,107
20250115,151700,206702380,18440,18430,18450,18430,103
20250115,151600,204802270,18430,18450,18450,18430,13
20250115,151500,204562660,18430,18430,18430,18430,200
20250115,151400,200876660,18430,18430,18430,18430,1
20250115,151300,200858230,18440,18440,18440,18440,0
20250115,151200,200858230,18440,18440,18440,18440,0
20250115,151100,200858230,18440,18440,18440,18440,99
20250115,151000,199032670,18450,18430,18450,18430,9
20250115,150900,198866670,18430,18430,18430,18430,0
20250115,150800,198866670,18430,18430,18430,18430,0
20250115,150700,198866670,18430,18430,18430,18430,13
20250115,150600,198627080,18440,18440,18440,18440,101
20250115,150500,196764640,18440,18440,18440,18440,0
20250115,150400,196764640,18440,18440,18440,18440,0
20250115,150300,196764640,18440,18450,18450,18440,2
20250115,150200,196727750,18430,18430,18430,18430,0
20250115,150100,196727750,18430,18430,18430,18430,0
20250115,150000,196727750,18430,18430,18450,18430,5
20250115,145900,196635540,18440,18430,18440,18430,14
20250115,145800,196377490,18440,18440,18440,18440,45
20250115,145700,195547690,18450,18440,18450,18440,48
20250115,145600,194662430,18440,18450,18450,18440,303
20250115,145500,189073120,18450,18450,18450,18450,0
20250115,145400,189073120,18450,18450,18450,18450,0
20250115,145300,189073120,18450,18450,18450,18450,0
20250115,145200,189073120,18450,18450,18450,18450,13
20250115,145100,188833270,18450,18450,18450,18450,12
20250115,145000,188611870,18450,18450,18450,18450,73
20250115,144900,187265020,18460,18460,18460,18460,35
20250115,144800,186618920,18480,18480,18480,18480,0
20250115,144700,186618920,18480,18480,18480,18480,2
20250115,144600,186581960,18460,18460,18460,18460,0
20250115,144500,186581960,18460,18470,18470,18460,120
20250115,144400,184366710,18470,18470,18470,18470,5
20250115,144300,184274360,18470,18490,18490,18470,11
20250115,144200,184071170,18490,18490,18490,18490,0
20250115,144100,184071170,18490,18490,18490,18490,0
20250115,144000,184071170,18490,18490,18490,18490,0
20250115,143900,184071170,18490,18490,18490,18490,34
20250115,143800,183442510,18490,18490,18490,18490,4
20250115,143700,183368550,18480,18480,18480,18480,27
20250115,143600,182869590,18460,18460,18460,18460,0
20250115,143500,182869590,18460,18460,18460,18460,0
20250115,143400,182869590,18460,18460,18460,18460,0
20250115,143300,182869590,18460,18460,18460,18460,0
20250115,143200,182869590,18460,18460,18460,18460,0
20250115,143100,182869590,18460,18460,18460,18460,0
20250115,143000,182869590,18460,18460,18460,18460,0
20250115,142900,182869590,18460,18460,18460,18460,0
20250115,142800,182869590,18460,18460,18460,18460,0
20250115,142700,182869590,18460,18460,18460,18460,0
20250115,142600,182869590,18460,18460,18460,18460,0
20250115,142500,182869590,18460,18460,18460,18460,0
20250115,142400,182869590,18460,18460,18460,18460,0
20250115,142300,182869590,18460,18460,18460,18460,0
20250115,142200,182869590,18460,18460,18460,18460,0
20250115,142100,182869590,18460,18460,18460,18460,0
20250115,142000,182869590,18460,18460,18460,18460,0
20250115,141900,182869590,18460,18460,18460,18460,0
20250115,141800,182869590,18460,18460,18460,18460,0
20250115,141700,182869590,18460,18460,18460,18460,0
20250115,141600,182869590,18460,18460,18460,18460,301
20250115,141500,177313130,18460,18460,18460,18460,0
20250115,141400,177313130,18460,18460,18460,18460,0
20250115,141300,177313130,18460,18460,18460,18460,0
20250115,141200,177313130,18460,18460,18460,18460,0
20250115,141100,177313130,18460,18460,18460,18460,0
20250115,141000,177313130,18460,18460,18460,18460,0
20250115,140900,177313130,18460,18460,18460,18460,0
20250115,140800,177313130,18460,18460,18460,18460,0
20250115,140700,177313130,18460,18460,18460,18460,0
20250115,140600,177313130,18460,18460,18460,18460,338
20250115,140500,171073650,18460,18460,18460,18460,200
20250115,140400,167381650,18450,18460,18460,18450,176
20250115,140300,164132700,18460,18460,18460,18460,25
20250115,140200,163671200,18460,18450,18460,18450,347
20250115,140100,157269000,18430,18430,18430,18430,0
20250115,140000,157269000,18430,18430,18430,18430,0
20250115,135900,157269000,18430,18430,18430,18430,81
20250115,135800,155776170,18450,18450,18450,18450,0
20250115,135700,155776170,18450,18450,18450,18450,0
20250115,135600,155776170,18450,18450,18450,18450,0
20250115,135500,155776170,18450,18450,18450,18450,0
20250115,135400,155776170,18450,18450,18450,18450,0
20250115,135300,155776170,18450,18450,18450,18450,0
20250115,135200,155776170,18450,18450,18450,18450,0
20250115,135100,155776170,18450,18450,18450,18450,0
20250115,135000,155776170,18450,18430,18450,18430,19
20250115,134900,155425810,18430,18430,18430,18430,5
20250115,134800,155333660,18420,18420,18420,18420,187
20250115,134700,151889120,18420,18420,18420,18420,5
20250115,134600,151797020,18400,18420,18420,18400,53
20250115,134500,150821020,18410,18410,18410,18410,0
20250115,134400,150821020,18410,18420,18420,18410,121
20250115,134300,148592520,18430,18430,18430,18430,0
20250115,134200,148592520,18430,18430,18430,18430,0
20250115,134100,148592520,18430,18430,18430,18430,156
20250115,134000,145717440,18430,18430,18430,18430,97
20250115,133900,143929730,18430,18430,18430,18430,0
20250115,133800,143929730,18430,18430,18430,18430,0
20250115,133700,143929730,18430,18430,18430,18430,0
20250115,133600,143929730,18430,18430,18430,18430,0
20250115,133500,143929730,18430,18430,18430,18430,0
20250115,133400,143929730,18430,18430,18430,18430,12
20250115,133300,143708570,18440,18440,18440,18440,1
20250115,133200,143690130,18440,18440,18440,18440,0
20250115,133100,143690130,18440,18440,18440,18440,0
20250115,133000,143690130,18440,18440,18440,18440,0
20250115,132900,143690130,18440,18440,18440,18440,0
20250115,132800,143690130,18440,18440,18440,18440,0
20250115,132700,143690130,18440,18440,18440,18440,0
20250115,132600,143690130,18440,18440,18440,18440,3
20250115,132500,143634810,18430,18430,18430,18430,100
20250115,132400,141791810,18440,18440,18440,18440,0
20250115,132300,141791810,18440,18440,18440,18440,0
20250115,132200,141791810,18440,18440,18440,18440,3
20250115,132100,141736490,18440,18440,18440,18440,0
20250115,132000,141736490,18440,18440,18440,18440,0
20250115,131900,141736490,18440,18440,18440,18440,100
20250115,131800,139892490,18450,18450,18450,18450,0
20250115,131700,139892490,18450,18450,18450,18450,11
20250115,131600,139689540,18450,18450,18450,18450,0
20250115,131500,139689540,18450,18450,18450,18450,0
20250115,131400,139689540,18450,18450,18450,18450,0
20250115,131300,139689540,18450,18450,18450,18450,0
20250115,131200,139689540,18450,18450,18450,18450,57
20250115,131100,138637890,18450,18450,18450,18450,0
20250115,131000,138637890,18450,18450,18450,18450,0
20250115,130900,138637890,18450,18450,18450,18450,24
20250115,130800,138195090,18450,18450,18450,18450,0
20250115,130700,138195090,18450,18450,18450,18450,0
20250115,130600,138195090,18450,18450,18450,18450,21
20250115,130500,137807640,18450,18450,18450,18450,0
20250115,130400,137807640,18450,18450,18450,18450,1
20250115,130300,137789190,18460,18460,18460,18460,0
20250115,130200,137789190,18460,18460,18460,18460,0
20250115,130100,137789190,18460,18460,18460,18460,0
20250115,130000,137789190,18460,18460,18460,18460,1
20250115,125900,137770730,18540,18540,18540,18540,0
20250115,125800,137770730,18540,18440,18540,18440,290
20250115,125700,132404860,18440,18440,18440,18440,0
20250115,125600,132404860,18440,18440,18440,18440,0
20250115,125500,132404860,18440,18440,18440,18440,0
20250115,125400,132404860,18440,18440,18440,18440,0
20250115,125300,132404860,18440,18440,18440,18440,0
20250115,125200,132404860,18440,18440,18440,18440,0
20250115,125100,132404860,18440,18440,18440,18440,0
20250115,125000,132404860,18440,18440,18440,18440,0
20250115,124900,132404860,18440,18440,18440,18440,21
20250115,124800,132017620,18440,18440,18440,18440,0
20250115,124700,132017620,18440,18440,18440,18440,0
20250115,124600,132017620,18440,18440,18440,18440,0
20250115,124500,132017620,18440,18440,18440,18440,0
20250115,124400,132017620,18440,18440,18440,18440,0
20250115,124300,132017620,18440,18440,18440,18440,34
20250115,124200,131390660,18430,18430,18430,18430,0
20250115,124100,131390660,18430,18430,18430,18430,0
20250115,124000,131390660,18430,18430,18430,18430,0
20250115,123900,131390660,18430,18430,18430,18430,0
20250115,123800,131390660,18430,18430,18430,18430,0
20250115,123700,131390660,18430,18430,18430,18430,0
20250115,123600,131390660,18430,18430,18430,18430,0
20250115,123500,131390660,18430,18430,18430,18430,1
20250115,123400,131372230,18440,18440,18440,18440,0
20250115,123300,131372230,18440,18440,18440,18440,0
20250115,123200,131372230,18440,18440,18440,18440,1
20250115,123100,131353790,18440,18450,18450,18440,37
20250115,123000,130671470,18450,18450,18450,18450,15
20250115,122900,130394720,18460,18460,18460,18460,1
20250115,122800,130376260,18450,18450,18450,18450,0
20250115,122700,130376260,18450,18450,18450,18450,4
20250115,122600,130302460,18450,18450,18450,18450,0
20250115,122500,130302460,18450,18450,18450,18450,0
20250115,122400,130302460,18450,18450,18450,18450,10
20250115,122300,130117960,18460,18460,18460,18460,19
20250115,122200,129767220,18450,18450,18450,18450,0
20250115,122100,129767220,18450,18450,18450,18450,0
20250115,122000,129767220,18450,18450,18450,18450,2
20250115,121900,129730320,18450,18450,18450,18450,2
20250115,121800,129693420,18440,18440,18440,18440,0
20250115,121700,129693420,18440,18440,18440,18440,2
20250115,121600,129656540,18460,18450,18460,18440,557
20250115,121500,119381190,18460,18460,18460,18460,0
20250115,121400,119381190,18460,18460,18460,18460,0
20250115,121300,119381190,18460,18460,18460,18460,11
20250115,121200,119178130,18450,18450,18450,18450,0
20250115,121100,119178130,18450,18450,18450,18450,0
20250115,121000,119178130,18450,18450,18450,18450,0
20250115,120900,119178130,18450,18480,18480,18450,302
20250115,120800,113606160,18480,18480,18480,18480,14
20250115,120700,113347440,18480,18480,18480,18480,0
20250115,120600,113347440,18480,18480,18480,18480,0
20250115,120500,113347440,18480,18480,18480,18480,1
20250115,120400,113328960,18460,18460,18460,18460,346
20250115,120300,106941800,18460,18460,18460,18460,21
20250115,120200,106554140,18470,18480,18480,18470,279
20250115,120100,101400750,18480,18480,18480,18480,100
20250115,120000,99552750,18490,18490,18490,18490,11
20250115,115900,99349360,18500,18500,18500,18500,30
20250115,115800,98794360,18480,18480,18480,18480,0
20250115,115700,98794360,18480,18480,18480,18480,0
20250115,115600,98794360,18480,18480,18480,18480,0
20250115,115500,98794360,18480,18480,18480,18480,1
20250115,115400,98775880,18490,18490,18490,18490,0
20250115,115300,98775880,18490,18490,18490,18490,25
20250115,115200,98313630,18490,18490,18490,18490,12
20250115,115100,98091750,18490,18490,18490,18490,0
20250115,115000,98091750,18490,18490,18490,18490,178
20250115,114900,94800530,18500,18500,18500,18500,0
20250115,114800,94800530,18500,18500,18500,18500,0
20250115,114700,94800530,18500,18490,18500,18490,17
20250115,114600,94486150,18500,18500,18500,18500,1
20250115,114500,94467650,18510,18510,18510,18510,0
20250115,114400,94467650,18510,18510,18510,18510,0
20250115,114300,94467650,18510,18510,18510,18510,0
20250115,114200,94467650,18510,18510,18510,18510,0
20250115,114100,94467650,18510,18510,18510,18510,0
20250115,114000,94467650,18510,18510,18510,18510,3
20250115,113900,94412120,18490,18490,18490,18490,2
20250115,113800,94375140,18510,18510,18510,18510,0
20250115,113700,94375140,18510,18510,18510,18510,8
20250115,113600,94227060,18500,18500,18500,18500,1
20250115,113500,94208560,18520,18520,18520,18520,1
20250115,113400,94190040,18500,18510,18510,18500,1064
20250115,113300,74504170,18540,18540,18540,18540,0
20250115,113200,74504170,18540,18540,18540,18540,0
20250115,113100,74504170,18540,18530,18540,18530,19
20250115,113000,74152090,18510,18510,18510,18510,0
20250115,112900,74152090,18510,18510,18510,18510,13
20250115,112800,73911460,18510,18510,18510,18510,12
20250115,112700,73689340,18510,18510,18510,18510,0
20250115,112600,73689340,18510,18510,18510,18510,0
20250115,112500,73689340,18510,18510,18510,18510,0
20250115,112400,73689340,18510,18510,18510,18510,0
20250115,112300,73689340,18510,18510,18510,18510,0
20250115,112200,73689340,18510,18510,18510,18510,0
20250115,112100,73689340,18510,18510,18510,18510,12
20250115,112000,73467220,18520,18520,18520,18520,0
20250115,111900,73467220,18520,18540,18540,18520,497
20250115,111800,64255920,18530,18530,18530,18530,0
20250115,111700,64255920,18530,18530,18530,18530,0
20250115,111600,64255920,18530,18530,18530,18530,0
20250115,111500,64255920,18530,18530,18530,18530,0
20250115,111400,64255920,18530,18530,18530,18530,0
20250115,111300,64255920,18530,18530,18530,18530,0
20250115,111200,64255920,18530,18530,18530,18530,0
20250115,111100,64255920,18530,18530,18530,18530,13
20250115,111000,64015030,18530,18540,18540,18530,222
20250115,110900,59899460,18530,18530,18530,18530,0
20250115,110800,59899460,18530,18530,18530,18530,0
20250115,110700,59899460,18530,18530,18530,18530,0
20250115,110600,59899460,18530,18530,18530,18530,0
20250115,110500,59899460,18530,18530,18530,18530,0
20250115,110400,59899460,18530,18550,18550,18530,215
20250115,110300,55914980,18560,18560,18560,18560,0
20250115,110200,55914980,18560,18560,18560,18560,0
20250115,110100,55914980,18560,18560,18560,18560,0
20250115,110000,55914980,18560,18550,18560,18550,20
20250115,105900,55543810,18550,18550,18550,18550,0
20250115,105800,55543810,18550,18550,18550,18550,0
20250115,105700,55543810,18550,18550,18550,18550,0
20250115,105600,55543810,18550,18560,18560,18550,8
20250115,105500,55395340,18570,18570,18570,18570,44
20250115,105400,54578260,18570,18570,18570,18570,1
20250115,105300,54559690,18570,18570,18570,18570,1
20250115,105200,54541120,18570,18570,18570,18570,0
20250115,105100,54541120,18570,18570,18570,18570,1
20250115,105000,54522550,18570,18570,18570,18570,0
20250115,104900,54522550,18570,18570,18570,18570,0
20250115,104800,54522550,18570,18590,18590,18570,60
20250115,104700,53407530,18600,18600,18600,18600,3
20250115,104600,53351730,18590,18590,18590,18590,1
20250115,104500,53333140,18590,18590,18590,18590,0
20250115,104400,53333140,18590,18590,18590,18590,0
20250115,104300,53333140,18590,18590,18590,18590,2
20250115,104200,53295960,18590,18590,18590,18590,1
20250115,104100,53277370,18590,18590,18590,18590,0
20250115,104000,53277370,18590,18590,18590,18590,0
20250115,103900,53277370,18590,18620,18620,18590,4
20250115,103800,53202940,18590,18590,18590,18590,1
20250115,103700,53184350,18590,18590,18590,18590,217
20250115,103600,49150320,18590,18590,18590,18590,0
20250115,103500,49150320,18590,18590,18590,18590,1
20250115,103400,49131730,18590,18590,18590,18590,0
20250115,103300,49131730,18590,18590,18590,18590,0
20250115,103200,49131730,18590,18590,18590,18590,0
20250115,103100,49131730,18590,18600,18600,18590,11
20250115,103000,48927140,18600,18600,18600,18600,0
20250115,102900,48927140,18600,18600,18600,18600,0
20250115,102800,48927140,18600,18600,18600,18600,0
20250115,102700,48927140,18600,18600,18600,18600,28
20250115,102600,48406340,18600,18600,18600,18600,2
20250115,102500,48369140,18620,18620,18620,18620,3
20250115,102400,48313280,18650,18650,18650,18650,0
20250115,102300,48313280,18650,18650,18650,18650,0
20250115,102200,48313280,18650,18630,18650,18620,12
20250115,102100,48089780,18650,18650,18650,18620,11
20250115,102000,47884790,18620,18620,18650,18600,21
20250115,101900,47493600,18640,18610,18650,18610,9
20250115,101800,47325940,18610,18620,18630,18610,103
20250115,101700,45408090,18630,18630,18630,18630,0
20250115,101600,45408090,18630,18630,18630,18630,0
20250115,101500,45408090,18630,18620,18650,18620,8
20250115,101400,45259040,18620,18620,18620,18620,2
20250115,101300,45221800,18650,18630,18650,18630,10
20250115,101200,45035480,18650,18650,18650,18650,103
20250115,101100,43114530,18630,18630,18630,18630,5
20250115,101000,43021380,18620,18620,18620,18620,0
20250115,100900,43021380,18620,18620,18620,18620,0
20250115,100800,43021380,18620,18620,18620,18620,0
20250115,100700,43021380,18620,18620,18620,18620,0
20250115,100600,43021380,18620,18620,18620,18620,0
20250115,100500,43021380,18620,18620,18620,18620,0
20250115,100400,43021380,18620,18620,18620,18620,0
20250115,100300,43021380,18620,18620,18650,18620,30
20250115,100200,42462750,18620,18620,18620,18620,0
20250115,100100,42462750,18620,18610,18620,18610,52
20250115,100000,41495010,18650,18650,18650,18650,0
20250115,095900,41495010,18650,18650,18650,18650,0
20250115,095800,41495010,18650,18600,18650,18600,600
20250115,095700,30316870,18590,18590,18590,18590,0
20250115,095600,30316870,18590,18590,18590,18590,0
20250115,095500,30316870,18590,18590,18590,18590,0
20250115,095400,30316870,18590,18590,18590,18590,0
20250115,095300,30316870,18590,18590,18590,18590,14
20250115,095200,30056610,18590,18590,18590,18590,7
20250115,095100,29926480,18600,18600,18600,18600,307
20250115,095000,24216280,18600,18600,18600,18600,39
20250115,094900,23490880,18600,18600,18600,18600,1
20250115,094800,23472280,18600,18600,18600,18600,0
20250115,094700,23472280,18600,18600,18600,18600,53
20250115,094600,22486480,18630,18610,18630,18590,124
20250115,094500,20180220,18630,18610,18630,18610,11
20250115,094400,19975470,18610,18610,18610,18610,0
20250115,094300,19975470,18610,18610,18610,18610,0
20250115,094200,19975470,18610,18610,18610,18610,3
20250115,094100,19919640,18610,18610,18610,18610,1
20250115,094000,19901030,18610,18610,18610,18610,2
20250115,093900,19863810,18620,18620,18620,18620,0
20250115,093800,19863810,18620,18620,18620,18620,0
20250115,093700,19863810,18620,18620,18620,18620,0
20250115,093600,19863810,18620,18620,18620,18620,10
20250115,093500,19677610,18620,18620,18620,18620,1
20250115,093400,19658990,18620,18620,18620,18620,1
20250115,093300,19640370,18620,18620,18620,18620,0
20250115,093200,19640370,18620,18620,18620,18620,6
20250115,093100,19528650,18610,18620,18620,18610,171
20250115,093000,16346240,18620,18620,18620,18620,0
20250115,092900,16346240,18620,18620,18620,18620,0
20250115,092800,16346240,18620,18620,18620,18620,3
20250115,092700,16290380,18630,18630,18630,18610,33
20250115,092600,15675810,18660,18660,18660,18660,0
20250115,092500,15675810,18660,18660,18660,18660,10
20250115,092400,15489210,18630,18620,18630,18620,33
20250115,092300,14874520,18610,18610,18610,18610,8
20250115,092200,14725640,18580,18580,18580,18580,0
20250115,092100,14725640,18580,18580,18580,18580,0
20250115,092000,14725640,18580,18580,18580,18580,2
20250115,091900,14688480,18580,18580,18610,18580,11
20250115,091800,14483830,18590,18570,18590,18570,13
20250115,091700,14242220,18570,18570,18570,18570,0
20250115,091600,14242220,18570,18570,18570,18570,0
20250115,091500,14242220,18570,18570,18570,18570,0
20250115,091400,14242220,18570,18570,18570,18570,0
20250115,091300,14242220,18570,18570,18570,18570,202
20250115,091200,10491080,18590,18590,18590,18590,0
20250115,091100,10491080,18590,18570,18600,18570,35
20250115,091000,9840360,18570,18560,18570,18560,28
20250115,090900,9320610,18560,18530,18580,18530,90
20250115,090800,7652070,18530,18540,18570,18530,29
20250115,090700,7114290,18530,18530,18530,18530,10
20250115,090600,6928990,18620,18610,18620,18610,23
20250115,090500,6500850,18610,18580,18610,18570,52
20250115,090400,5534460,18500,18540,18540,18500,291
20250115,090300,149600,18700,18700,18700,18700,0
20250115,090200,149600,18700,18700,18700,18700,0
20250115,090100,149600,18700,18700,18700,18700,0
20250115,090000,149600,18700,18700,18700,18700,8