KissMeData/033270/min/candle-20250122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250122,191600,326318210,18110,18110,18110,18110,460
20250122,191500,326318210,18110,18110,18110,18110,0
20250122,191400,326318210,18110,18110,18110,18110,0
20250122,191300,326318210,18110,18110,18110,18110,0
20250122,191200,326318210,18110,18110,18110,18110,0
20250122,191100,326318210,18110,18110,18110,18110,0
20250122,191000,326318210,18110,18110,18110,18110,0
20250122,190900,326318210,18110,18110,18110,18110,0
20250122,190800,326318210,18110,18110,18110,18110,0
20250122,190700,326318210,18110,18110,18110,18110,0
20250122,190600,326318210,18110,18110,18110,18110,0
20250122,190500,326318210,18110,18110,18110,18110,0
20250122,190400,326318210,18110,18110,18110,18110,0
20250122,190300,326318210,18110,18110,18110,18110,0
20250122,190200,326318210,18110,18110,18110,18110,0
20250122,190100,326318210,18110,18110,18110,18110,0
20250122,190000,326318210,18110,18110,18110,18110,0
20250122,185900,326318210,18110,18110,18110,18110,0
20250122,185800,326318210,18110,18110,18110,18110,0
20250122,185700,326318210,18110,18110,18110,18110,0
20250122,185600,326318210,18110,18110,18110,18110,0
20250122,185500,326318210,18110,18110,18110,18110,0
20250122,185400,326318210,18110,18110,18110,18110,0
20250122,185300,326318210,18110,18110,18110,18110,0
20250122,185200,326318210,18110,18110,18110,18110,0
20250122,185100,326318210,18110,18110,18110,18110,0
20250122,185000,326318210,18110,18110,18110,18110,0
20250122,184900,326318210,18110,18110,18110,18110,0
20250122,184800,326318210,18110,18110,18110,18110,0
20250122,184700,326318210,18110,18110,18110,18110,0
20250122,184600,326318210,18110,18110,18110,18110,460
20250122,184500,326318210,18110,18110,18110,18110,0
20250122,184400,326318210,18110,18110,18110,18110,0
20250122,184300,326318210,18110,18110,18110,18110,0
20250122,184200,326318210,18110,18110,18110,18110,0
20250122,184100,326318210,18110,18110,18110,18110,0
20250122,184000,326318210,18110,18110,18110,18110,0
20250122,183900,326318210,18110,18110,18110,18110,0
20250122,183800,326318210,18110,18110,18110,18110,0
20250122,183700,326318210,18110,18110,18110,18110,0
20250122,183600,326318210,18110,18110,18110,18110,0
20250122,183500,326318210,18110,18110,18110,18110,0
20250122,183400,326318210,18110,18110,18110,18110,0
20250122,183300,326318210,18110,18110,18110,18110,0
20250122,183200,326318210,18110,18110,18110,18110,0
20250122,183100,326318210,18110,18110,18110,18110,0
20250122,183000,326318210,18110,18110,18110,18110,0
20250122,182900,326318210,18110,18110,18110,18110,0
20250122,182800,326318210,18110,18110,18110,18110,0
20250122,182700,326318210,18110,18110,18110,18110,0
20250122,182600,326318210,18110,18110,18110,18110,0
20250122,182500,326318210,18110,18110,18110,18110,0
20250122,182400,326318210,18110,18110,18110,18110,0
20250122,182300,326318210,18110,18110,18110,18110,0
20250122,182200,326318210,18110,18110,18110,18110,0
20250122,182100,326318210,18110,18110,18110,18110,0
20250122,182000,326318210,18110,18110,18110,18110,0
20250122,181900,326318210,18110,18110,18110,18110,0
20250122,181800,326318210,18110,18110,18110,18110,0
20250122,181700,326318210,18110,18110,18110,18110,0
20250122,181600,326318210,18110,18110,18110,18110,460
20250122,181500,326318210,18110,18110,18110,18110,0
20250122,181400,326318210,18110,18110,18110,18110,0
20250122,181300,326318210,18110,18110,18110,18110,0
20250122,181200,326318210,18110,18110,18110,18110,0
20250122,181100,326318210,18110,18110,18110,18110,0
20250122,181000,326318210,18110,18110,18110,18110,0
20250122,180900,326318210,18110,18110,18110,18110,0
20250122,180800,326318210,18110,18110,18110,18110,0
20250122,180700,326318210,18110,18110,18110,18110,0
20250122,180600,326318210,18110,18110,18110,18110,0
20250122,180500,326318210,18110,18110,18110,18110,0
20250122,180400,326318210,18110,18110,18110,18110,0
20250122,180300,326318210,18110,18110,18110,18110,0
20250122,180200,326318210,18110,18110,18110,18110,0
20250122,180100,326318210,18110,18110,18110,18110,0
20250122,180000,326318210,18110,18110,18110,18110,0
20250122,175900,326318210,18110,18110,18110,18110,0
20250122,175800,326318210,18110,18110,18110,18110,0
20250122,175700,326318210,18110,18110,18110,18110,0
20250122,175600,326318210,18110,18110,18110,18110,0
20250122,175500,326318210,18110,18110,18110,18110,0
20250122,175400,326318210,18110,18110,18110,18110,0
20250122,175300,326318210,18110,18110,18110,18110,0
20250122,175200,326318210,18110,18110,18110,18110,0
20250122,175100,326318210,18110,18110,18110,18110,0
20250122,175000,326318210,18110,18110,18110,18110,0
20250122,174900,326318210,18110,18110,18110,18110,0
20250122,174800,326318210,18110,18110,18110,18110,0
20250122,174700,326318210,18110,18110,18110,18110,0
20250122,174600,326318210,18110,18110,18110,18110,460
20250122,174500,326318210,18110,18110,18110,18110,0
20250122,174400,326318210,18110,18110,18110,18110,0
20250122,174300,326318210,18110,18110,18110,18110,0
20250122,174200,326318210,18110,18110,18110,18110,0
20250122,174100,326318210,18110,18110,18110,18110,0
20250122,174000,326318210,18110,18110,18110,18110,0
20250122,173900,326318210,18110,18110,18110,18110,0
20250122,173800,326318210,18110,18110,18110,18110,0
20250122,173700,326318210,18110,18110,18110,18110,0
20250122,173600,326318210,18110,18110,18110,18110,0
20250122,173500,326318210,18110,18110,18110,18110,0
20250122,173400,326318210,18110,18110,18110,18110,0
20250122,173300,326318210,18110,18110,18110,18110,0
20250122,173200,326318210,18110,18110,18110,18110,0
20250122,173100,326318210,18110,18110,18110,18110,0
20250122,173000,326318210,18110,18110,18110,18110,0
20250122,172900,326318210,18110,18110,18110,18110,0
20250122,172800,326318210,18110,18110,18110,18110,0
20250122,172700,326318210,18110,18110,18110,18110,0
20250122,172600,326318210,18110,18110,18110,18110,0
20250122,172500,326318210,18110,18110,18110,18110,0
20250122,172400,326318210,18110,18110,18110,18110,0
20250122,172300,326318210,18110,18110,18110,18110,0
20250122,172200,326318210,18110,18110,18110,18110,0
20250122,172100,326318210,18110,18110,18110,18110,0
20250122,172000,326318210,18110,18110,18110,18110,0
20250122,171900,326318210,18110,18110,18110,18110,0
20250122,171800,326318210,18110,18110,18110,18110,0
20250122,171700,326318210,18110,18110,18110,18110,0
20250122,171600,326318210,18110,18110,18110,18110,460
20250122,171500,326318210,18110,18110,18110,18110,0
20250122,171400,326318210,18110,18110,18110,18110,0
20250122,171300,326318210,18110,18110,18110,18110,0
20250122,171200,326318210,18110,18110,18110,18110,0
20250122,171100,326318210,18110,18110,18110,18110,0
20250122,171000,326318210,18110,18110,18110,18110,0
20250122,170900,326318210,18110,18110,18110,18110,0
20250122,170800,326318210,18110,18110,18110,18110,0
20250122,170700,326318210,18110,18110,18110,18110,0
20250122,170600,326318210,18110,18110,18110,18110,0
20250122,170500,326318210,18110,18110,18110,18110,0
20250122,170400,326318210,18110,18110,18110,18110,0
20250122,170300,326318210,18110,18110,18110,18110,0
20250122,170200,326318210,18110,18110,18110,18110,0
20250122,170100,326318210,18110,18110,18110,18110,0
20250122,170000,326318210,18110,18110,18110,18110,0
20250122,165900,326318210,18110,18110,18110,18110,0
20250122,165800,326318210,18110,18110,18110,18110,0
20250122,165700,326318210,18110,18110,18110,18110,0
20250122,165600,326318210,18110,18110,18110,18110,0
20250122,165500,326318210,18110,18110,18110,18110,0
20250122,165400,326318210,18110,18110,18110,18110,0
20250122,165300,326318210,18110,18110,18110,18110,0
20250122,165200,326318210,18110,18110,18110,18110,0
20250122,165100,326318210,18110,18110,18110,18110,0
20250122,165000,326318210,18110,18110,18110,18110,0
20250122,164900,326318210,18110,18110,18110,18110,0
20250122,164800,326318210,18110,18110,18110,18110,0
20250122,164700,326318210,18110,18110,18110,18110,0
20250122,164600,326318210,18110,18110,18110,18110,460
20250122,164500,326318210,18110,18110,18110,18110,0
20250122,164400,326318210,18110,18110,18110,18110,0
20250122,164300,326318210,18110,18110,18110,18110,0
20250122,164200,326318210,18110,18110,18110,18110,0
20250122,164100,326318210,18110,18110,18110,18110,0
20250122,164000,326318210,18110,18110,18110,18110,0
20250122,163900,326318210,18110,18110,18110,18110,0
20250122,163800,326318210,18110,18110,18110,18110,0
20250122,163700,326318210,18110,18110,18110,18110,0
20250122,163600,326318210,18110,18110,18110,18110,0
20250122,163500,326318210,18110,18110,18110,18110,0
20250122,163400,326318210,18110,18110,18110,18110,0
20250122,163300,326318210,18110,18110,18110,18110,0
20250122,163200,326318210,18110,18110,18110,18110,0
20250122,163100,326318210,18110,18110,18110,18110,0
20250122,163000,326318210,18110,18110,18110,18110,0
20250122,162900,326318210,18110,18110,18110,18110,0
20250122,162800,326318210,18110,18110,18110,18110,0
20250122,162700,326318210,18110,18110,18110,18110,0
20250122,162600,326318210,18110,18110,18110,18110,0
20250122,162500,326318210,18110,18110,18110,18110,0
20250122,162400,326318210,18110,18110,18110,18110,0
20250122,162300,326318210,18110,18110,18110,18110,0
20250122,162200,326318210,18110,18110,18110,18110,0
20250122,162100,326318210,18110,18110,18110,18110,0
20250122,162000,326318210,18110,18110,18110,18110,0
20250122,161900,326318210,18110,18110,18110,18110,0
20250122,161800,326318210,18110,18110,18110,18110,0
20250122,161700,326318210,18110,18110,18110,18110,0
20250122,161600,326318210,18110,18110,18110,18110,460
20250122,161500,326318210,18110,18110,18110,18110,0
20250122,161400,326318210,18110,18110,18110,18110,0
20250122,161300,326318210,18110,18110,18110,18110,0
20250122,161200,326318210,18110,18110,18110,18110,0
20250122,161100,326318210,18110,18110,18110,18110,0
20250122,161000,326318210,18110,18110,18110,18110,0
20250122,160900,326318210,18110,18110,18110,18110,0
20250122,160800,326318210,18110,18110,18110,18110,0
20250122,160700,326318210,18110,18110,18110,18110,0
20250122,160600,326318210,18110,18110,18110,18110,0
20250122,160500,326318210,18110,18110,18110,18110,0
20250122,160400,326318210,18110,18110,18110,18110,0
20250122,160300,326318210,18110,18110,18110,18110,0
20250122,160200,326318210,18110,18110,18110,18110,0
20250122,160100,326318210,18110,18110,18110,18110,0
20250122,160000,326318210,18110,18110,18110,18110,0
20250122,155900,326318210,18110,18110,18110,18110,0
20250122,155800,326318210,18110,18110,18110,18110,0
20250122,155700,326318210,18110,18110,18110,18110,0
20250122,155600,326318210,18110,18110,18110,18110,0
20250122,155500,326318210,18110,18110,18110,18110,0
20250122,155400,326318210,18110,18110,18110,18110,0
20250122,155300,326318210,18110,18110,18110,18110,0
20250122,155200,326318210,18110,18110,18110,18110,0
20250122,155100,326318210,18110,18110,18110,18110,0
20250122,155000,326318210,18110,18110,18110,18110,0
20250122,154900,326318210,18110,18110,18110,18110,0
20250122,154800,326318210,18110,18110,18110,18110,0
20250122,154700,326318210,18110,18110,18110,18110,0
20250122,154600,326318210,18110,18110,18110,18110,460
20250122,154500,326318210,18110,18110,18110,18110,0
20250122,154400,326318210,18110,18110,18110,18110,0
20250122,154300,326318210,18110,18110,18110,18110,0
20250122,154200,326318210,18110,18110,18110,18110,0
20250122,154100,326318210,18110,18110,18110,18110,0
20250122,154000,326318210,18110,18110,18110,18110,0
20250122,153900,326318210,18110,18110,18110,18110,0
20250122,153800,326318210,18110,18110,18110,18110,0
20250122,153700,326318210,18110,18110,18110,18110,0
20250122,153600,326318210,18110,18110,18110,18110,0
20250122,153500,326318210,18110,18110,18110,18110,0
20250122,153400,326318210,18110,18110,18110,18110,0
20250122,153300,326318210,18110,18110,18110,18110,0
20250122,153200,326318210,18110,18110,18110,18110,0
20250122,153100,326318210,18110,18110,18110,18110,0
20250122,153000,326318210,18110,18110,18110,18110,460
20250122,152900,317987610,18120,18120,18120,18120,0
20250122,152800,317987610,18120,18120,18120,18120,0
20250122,152700,317987610,18120,18120,18120,18120,0
20250122,152600,317987610,18120,18120,18120,18120,0
20250122,152500,317987610,18120,18120,18120,18120,0
20250122,152400,317987610,18120,18120,18120,18120,0
20250122,152300,317987610,18120,18120,18120,18120,0
20250122,152200,317987610,18120,18120,18120,18120,0
20250122,152100,317987610,18120,18120,18120,18120,0
20250122,152000,317987610,18120,18120,18120,18120,0
20250122,151900,317987610,18120,18110,18120,18110,94
20250122,151800,316284990,18110,18110,18110,18110,0
20250122,151700,316284990,18110,18110,18120,18110,683
20250122,151600,303915760,18120,18120,18120,18120,50
20250122,151500,303009760,18110,18110,18110,18110,0
20250122,151400,303009760,18110,18120,18120,18110,308
20250122,151300,297431300,18120,18120,18120,18120,0
20250122,151200,297431300,18120,18120,18120,18120,0
20250122,151100,297431300,18120,18120,18120,18120,0
20250122,151000,297431300,18120,18120,18120,18120,1
20250122,150900,297413180,18190,18190,18190,18190,0
20250122,150800,297413180,18190,18190,18190,18190,0
20250122,150700,297413180,18190,18190,18190,18190,0
20250122,150600,297413180,18190,18130,18190,18130,101
20250122,150500,295581990,18130,18130,18130,18130,48
20250122,150400,294711750,18110,18110,18110,18110,0
20250122,150300,294711750,18110,18110,18110,18110,22
20250122,150200,294313330,18110,18110,18110,18110,100
20250122,150100,292502330,18130,18130,18130,18130,0
20250122,150000,292502330,18130,18130,18130,18130,103
20250122,145900,290634940,18100,18100,18100,18100,6
20250122,145800,290526340,18110,18130,18130,18110,2077
20250122,145700,252906200,18140,18140,18140,18140,9
20250122,145600,252742940,18140,18140,18140,18140,5
20250122,145500,252652240,18140,18140,18140,18140,0
20250122,145400,252652240,18140,18140,18140,18140,0
20250122,145300,252652240,18140,18140,18140,18140,0
20250122,145200,252652240,18140,18140,18140,18140,39
20250122,145100,251944780,18130,18130,18130,18130,0
20250122,145000,251944780,18130,18130,18130,18130,117
20250122,144900,249823570,18130,18130,18130,18130,0
20250122,144800,249823570,18130,18130,18130,18130,0
20250122,144700,249823570,18130,18130,18130,18130,0
20250122,144600,249823570,18130,18130,18130,18130,35
20250122,144500,249189020,18130,18130,18130,18130,26
20250122,144400,248717640,18130,18130,18130,18120,94
20250122,144300,247013500,18130,18130,18130,18130,25
20250122,144200,246560250,18130,18130,18130,18130,0
20250122,144100,246560250,18130,18130,18130,18130,0
20250122,144000,246560250,18130,18130,18130,18130,0
20250122,143900,246560250,18130,18130,18130,18130,0
20250122,143800,246560250,18130,18130,18130,18130,0
20250122,143700,246560250,18130,18130,18130,18130,0
20250122,143600,246560250,18130,18130,18130,18130,0
20250122,143500,246560250,18130,18140,18140,18130,127
20250122,143400,244256960,18130,18130,18130,18130,0
20250122,143300,244256960,18130,18130,18130,18130,0
20250122,143200,244256960,18130,18130,18130,18130,0
20250122,143100,244256960,18130,18130,18130,18130,0
20250122,143000,244256960,18130,18130,18130,18130,38
20250122,142900,243568020,18130,18130,18130,18130,20
20250122,142800,243205420,18140,18130,18140,18130,37
20250122,142700,242534440,18130,18140,18140,18130,65
20250122,142600,241355740,18130,18120,18130,18120,71
20250122,142500,240068610,18120,18120,18120,18120,40
20250122,142400,239343810,18130,18130,18130,18130,6
20250122,142300,239235030,18130,18130,18130,18130,40
20250122,142200,238509830,18130,18130,18130,18130,20
20250122,142100,238147230,18130,18130,18130,18130,40
20250122,142000,237422030,18130,18130,18130,18130,521
20250122,141900,227976300,18130,18130,18130,18130,40
20250122,141800,227251100,18130,18130,18130,18130,20
20250122,141700,226888500,18130,18140,18140,18130,28
20250122,141600,226380780,18130,18130,18130,18130,20
20250122,141500,226018180,18130,18130,18130,18130,40
20250122,141400,225292980,18130,18130,18130,18130,20
20250122,141300,224930380,18130,18160,18160,18130,35
20250122,141200,224295400,18130,18130,18130,18130,20
20250122,141100,223932800,18140,18140,18140,18140,40
20250122,141000,223207200,18140,18140,18140,18140,64
20250122,140900,222046240,18140,18140,18140,18140,40
20250122,140800,221320640,18140,18140,18140,18140,20
20250122,140700,220957840,18140,18140,18170,18140,43
20250122,140600,220177730,18140,18140,18140,18140,20
20250122,140500,219814930,18170,18140,18170,18140,58
20250122,140400,218762270,18140,18180,18190,18140,36
20250122,140300,218108490,18140,18140,18140,18140,20
20250122,140200,217745690,18140,18140,18140,18140,40
20250122,140100,217020090,18140,18140,18140,18140,20
20250122,140000,216657290,18140,18140,18140,18140,40
20250122,135900,215931690,18140,18140,18140,18140,20
20250122,135800,215568890,18140,18140,18140,18140,40
20250122,135700,214843290,18140,18140,18140,18140,20
20250122,135600,214480490,18130,18130,18130,18130,40
20250122,135500,213755290,18150,18120,18150,18120,399
20250122,135400,206514100,18120,18120,18120,18120,40
20250122,135300,205789300,18120,18130,18130,18120,37
20250122,135200,205118690,18130,18130,18130,18130,23
20250122,135100,204701700,18120,18120,18120,18120,20
20250122,135000,204339300,18120,18120,18120,18120,40
20250122,134900,203614500,18120,18120,18120,18120,20
20250122,134800,203252100,18120,18120,18120,18120,40
20250122,134700,202527300,18130,18130,18130,18130,29
20250122,134600,202001530,18120,18120,18150,18120,74
20250122,134500,200660590,18110,18110,18110,18110,720
20250122,134400,187621390,18110,18110,18110,18110,40
20250122,134300,186896990,18120,18120,18120,18120,20
20250122,134200,186534590,18120,18150,18150,18120,46
20250122,134100,185700890,18110,18110,18110,18110,20
20250122,134000,185338690,18110,18110,18110,18110,42
20250122,133900,184578070,18110,18110,18110,18110,20
20250122,133800,184215870,18120,18120,18120,18120,20
20250122,133700,183853470,18120,18120,18120,18120,40
20250122,133600,183128670,18120,18120,18120,18120,40
20250122,133500,182403870,18110,18120,18120,18110,40
20250122,133400,181679270,18120,18120,18120,18120,22
20250122,133300,181280630,18120,18120,18120,18120,40
20250122,133200,180555830,18120,18120,18120,18120,58
20250122,133100,179504870,18120,18110,18120,18110,40
20250122,133000,178780270,18110,18110,18110,18110,20
20250122,132900,178418070,18110,18110,18110,18110,40
20250122,132800,177693670,18120,18120,18120,18120,20
20250122,132700,177331270,18120,18120,18120,18120,40
20250122,132600,176606470,18120,18120,18120,18120,20
20250122,132500,176244070,18120,18130,18150,18120,455
20250122,132400,167998760,18140,18140,18140,18140,20
20250122,132300,167635960,18140,18160,18160,18140,40
20250122,132200,166909960,18140,18140,18140,18140,0
20250122,132100,166909960,18140,18140,18140,18140,0
20250122,132000,166909960,18140,18140,18140,18140,53
20250122,131900,165948540,18200,18200,18200,18200,20
20250122,131800,165584540,18200,18200,18200,18200,0
20250122,131700,165584540,18200,18190,18200,18190,36
20250122,131600,164929350,18150,18150,18150,18150,400
20250122,131500,157669350,18160,18160,18160,18160,20
20250122,131400,157306150,18160,18160,18160,18160,9
20250122,131300,157142710,18200,18200,18200,18200,0
20250122,131200,157142710,18200,18200,18200,18200,2
20250122,131100,157106310,18200,18200,18200,18200,11
20250122,131000,156906110,18200,18200,18200,18200,0
20250122,130900,156906110,18200,18200,18200,18200,19
20250122,130800,156560310,18200,18200,18200,18200,0
20250122,130700,156560310,18200,18200,18200,18200,12
20250122,130600,156341910,18200,18200,18200,18200,0
20250122,130500,156341910,18200,18150,18200,18150,69
20250122,130400,155089160,18200,18200,18200,18200,10
20250122,130300,154907160,18200,18200,18200,18200,0
20250122,130200,154907160,18200,18200,18200,18160,71
20250122,130100,153615750,18200,18200,18200,18200,16
20250122,130000,153324550,18190,18190,18190,18190,0
20250122,125900,153324550,18190,18190,18190,18190,113
20250122,125800,151269080,18160,18160,18160,18160,0
20250122,125700,151269080,18160,18160,18160,18160,0
20250122,125600,151269080,18160,18160,18160,18160,0
20250122,125500,151269080,18160,18190,18190,18160,65
20250122,125400,150088200,18170,18170,18170,18170,0
20250122,125300,150088200,18170,18170,18170,18170,0
20250122,125200,150088200,18170,18190,18190,18170,16
20250122,125100,149797320,18190,18190,18190,18190,0
20250122,125000,149797320,18190,18190,18190,18190,18
20250122,124900,149469900,18190,18190,18190,18190,0
20250122,124800,149469900,18190,18190,18190,18190,12
20250122,124700,149251620,18190,18180,18190,18180,8
20250122,124600,149106130,18180,18180,18180,18180,0
20250122,124500,149106130,18180,18180,18180,18180,18
20250122,124400,148778890,18180,18180,18180,18180,0
20250122,124300,148778890,18180,18180,18180,18180,0
20250122,124200,148778890,18180,18180,18180,18180,0
20250122,124100,148778890,18180,18180,18180,18180,0
20250122,124000,148778890,18180,18180,18180,18180,1
20250122,123900,148760710,18160,18160,18160,18160,0
20250122,123800,148760710,18160,18160,18160,18160,0
20250122,123700,148760710,18160,18160,18160,18160,0
20250122,123600,148760710,18160,18160,18160,18160,0
20250122,123500,148760710,18160,18160,18160,18160,3
20250122,123400,148706230,18160,18160,18160,18160,0
20250122,123300,148706230,18160,18160,18160,18160,0
20250122,123200,148706230,18160,18160,18160,18160,0
20250122,123100,148706230,18160,18160,18160,18160,243
20250122,123000,144293350,18170,18170,18170,18170,0
20250122,122900,144293350,18170,18170,18170,18170,38
20250122,122800,143602890,18160,18160,18160,18160,6
20250122,122700,143493930,18160,18160,18160,18160,0
20250122,122600,143493930,18160,18160,18160,18160,0
20250122,122500,143493930,18160,18160,18160,18160,0
20250122,122400,143493930,18160,18160,18160,18160,14
20250122,122300,143239690,18160,18160,18160,18160,0
20250122,122200,143239690,18160,18160,18160,18160,0
20250122,122100,143239690,18160,18160,18160,18160,0
20250122,122000,143239690,18160,18170,18170,18160,16
20250122,121900,142949050,18170,18170,18170,18170,0
20250122,121800,142949050,18170,18170,18170,18170,11
20250122,121700,142749180,18170,18170,18170,18170,0
20250122,121600,142749180,18170,18170,18170,18170,0
20250122,121500,142749180,18170,18170,18170,18170,0
20250122,121400,142749180,18170,18170,18170,18170,0
20250122,121300,142749180,18170,18170,18170,18170,0
20250122,121200,142749180,18170,18170,18170,18170,0
20250122,121100,142749180,18170,18170,18170,18170,0
20250122,121000,142749180,18170,18170,18170,18170,0
20250122,120900,142749180,18170,18170,18170,18170,0
20250122,120800,142749180,18170,18170,18170,18170,0
20250122,120700,142749180,18170,18170,18170,18170,0
20250122,120600,142749180,18170,18170,18170,18170,0
20250122,120500,142749180,18170,18170,18170,18170,35
20250122,120400,142113230,18170,18170,18170,18170,0
20250122,120300,142113230,18170,18170,18170,18170,0
20250122,120200,142113230,18170,18170,18170,18170,0
20250122,120100,142113230,18170,18170,18170,18170,0
20250122,120000,142113230,18170,18170,18170,18170,0
20250122,115900,142113230,18170,18170,18170,18170,0
20250122,115800,142113230,18170,18170,18170,18170,0
20250122,115700,142113230,18170,18170,18170,18170,0
20250122,115600,142113230,18170,18170,18170,18170,0
20250122,115500,142113230,18170,18180,18180,18170,84
20250122,115400,140586570,18190,18190,18190,18190,22
20250122,115300,140186390,18180,18180,18180,18180,24
20250122,115200,139750070,18170,18170,18170,18170,0
20250122,115100,139750070,18170,18170,18170,18170,0
20250122,115000,139750070,18170,18170,18170,18170,0
20250122,114900,139750070,18170,18170,18170,18170,0
20250122,114800,139750070,18170,18170,18170,18170,1
20250122,114700,139731900,18160,18160,18160,18160,13
20250122,114600,139495820,18170,18170,18170,18170,0
20250122,114500,139495820,18170,18170,18170,18170,4
20250122,114400,139423140,18190,18190,18190,18190,0
20250122,114300,139423140,18190,18190,18190,18190,0
20250122,114200,139423140,18190,18190,18190,18190,0
20250122,114100,139423140,18190,18190,18190,18190,0
20250122,114000,139423140,18190,18190,18190,18190,0
20250122,113900,139423140,18190,18170,18190,18170,40
20250122,113800,138695820,18210,18210,18210,18210,0
20250122,113700,138695820,18210,18210,18210,18210,0
20250122,113600,138695820,18210,18210,18210,18210,0
20250122,113500,138695820,18210,18210,18210,18210,1
20250122,113400,138677610,18160,18160,18160,18160,0
20250122,113300,138677610,18160,18160,18160,18160,0
20250122,113200,138677610,18160,18160,18160,18160,1
20250122,113100,138659450,18110,18130,18130,18110,400
20250122,113000,131413140,18110,18110,18110,18110,0
20250122,112900,131413140,18110,18200,18200,18110,1000
20250122,112800,113291570,18200,18200,18200,18200,0
20250122,112700,113291570,18200,18200,18200,18200,0
20250122,112600,113291570,18200,18200,18200,18200,0
20250122,112500,113291570,18200,18200,18200,18200,0
20250122,112400,113291570,18200,18210,18210,18200,100
20250122,112300,111471380,18250,18250,18250,18250,7
20250122,112200,111343630,18250,18250,18250,18250,0
20250122,112100,111343630,18250,18250,18250,18250,0
20250122,112000,111343630,18250,18250,18250,18250,0
20250122,111900,111343630,18250,18250,18250,18250,0
20250122,111800,111343630,18250,18250,18250,18250,0
20250122,111700,111343630,18250,18250,18250,18250,0
20250122,111600,111343630,18250,18250,18250,18250,11
20250122,111500,111142880,18250,18250,18250,18250,0
20250122,111400,111142880,18250,18240,18250,18240,435
20250122,111300,103204530,18240,18240,18240,18240,1
20250122,111200,103186290,18240,18240,18240,18240,0
20250122,111100,103186290,18240,18220,18240,18220,55
20250122,111000,102183130,18210,18210,18210,18210,0
20250122,110900,102183130,18210,18210,18210,18210,6
20250122,110800,102073870,18220,18220,18220,18220,0
20250122,110700,102073870,18220,18220,18220,18220,1
20250122,110600,102055650,18210,18210,18210,18210,0
20250122,110500,102055650,18210,18210,18210,18200,199
20250122,110400,98432860,18210,18210,18210,18210,0
20250122,110300,98432860,18210,18200,18210,18200,46
20250122,110200,97595630,18200,18200,18200,18200,0
20250122,110100,97595630,18200,18200,18200,18200,10
20250122,110000,97413630,18200,18200,18200,18200,41
20250122,105900,96667430,18200,18200,18200,18200,0
20250122,105800,96667430,18200,18200,18200,18200,0
20250122,105700,96667430,18200,18200,18200,18200,0
20250122,105600,96667430,18200,18200,18200,18200,0
20250122,105500,96667430,18200,18200,18200,18200,0
20250122,105400,96667430,18200,18200,18200,18200,0
20250122,105300,96667430,18200,18200,18200,18200,0
20250122,105200,96667430,18200,18200,18200,18200,0
20250122,105100,96667430,18200,18200,18200,18200,0
20250122,105000,96667430,18200,18200,18200,18200,0
20250122,104900,96667430,18200,18200,18200,18200,0
20250122,104800,96667430,18200,18200,18200,18200,0
20250122,104700,96667430,18200,18200,18200,18200,0
20250122,104600,96667430,18200,18200,18200,18200,1
20250122,104500,96649230,18150,18150,18150,18150,0
20250122,104400,96649230,18150,18150,18150,18150,0
20250122,104300,96649230,18150,18150,18150,18150,0
20250122,104200,96649230,18150,18150,18150,18150,0
20250122,104100,96649230,18150,18150,18150,18150,42
20250122,104000,95886930,18200,18200,18200,18200,0
20250122,103900,95886930,18200,18200,18200,18200,0
20250122,103800,95886930,18200,18170,18200,18170,46
20250122,103700,95050630,18170,18170,18170,18170,1
20250122,103600,95032460,18180,18180,18180,18180,0
20250122,103500,95032460,18180,18180,18180,18180,0
20250122,103400,95032460,18180,18180,18180,18180,5
20250122,103300,94941560,18200,18200,18200,18200,0
20250122,103200,94941560,18200,18200,18200,18200,0
20250122,103100,94941560,18200,18200,18200,18200,0
20250122,103000,94941560,18200,18200,18200,18200,0
20250122,102900,94941560,18200,18200,18200,18200,0
20250122,102800,94941560,18200,18200,18200,18200,0
20250122,102700,94941560,18200,18200,18200,18200,0
20250122,102600,94941560,18200,18200,18200,18200,0
20250122,102500,94941560,18200,18200,18200,18200,0
20250122,102400,94941560,18200,18200,18200,18200,200
20250122,102300,91301560,18200,18200,18200,18200,0
20250122,102200,91301560,18200,18200,18200,18200,0
20250122,102100,91301560,18200,18200,18200,18200,0
20250122,102000,91301560,18200,18180,18200,18180,17
20250122,101900,90992480,18180,18180,18180,18180,0
20250122,101800,90992480,18180,18180,18180,18180,0
20250122,101700,90992480,18180,18180,18180,18180,1
20250122,101600,90974300,18190,18190,18190,18190,0
20250122,101500,90974300,18190,18190,18190,18190,0
20250122,101400,90974300,18190,18190,18190,18190,0
20250122,101300,90974300,18190,18190,18190,18190,0
20250122,101200,90974300,18190,18180,18190,18180,2
20250122,101100,90937930,18200,18200,18200,18200,0
20250122,101000,90937930,18200,18200,18200,18200,1
20250122,100900,90919730,18160,18160,18160,18160,0
20250122,100800,90919730,18160,18160,18160,18160,0
20250122,100700,90919730,18160,18160,18160,18160,1
20250122,100600,90901570,18180,18160,18180,18160,2
20250122,100500,90865230,18180,18160,18180,18160,2
20250122,100400,90828890,18180,18150,18200,18150,15
20250122,100300,90556370,18200,18190,18200,18150,124
20250122,100200,88301670,18200,18200,18200,18200,0
20250122,100100,88301670,18200,18200,18200,18200,0
20250122,100000,88301670,18200,18200,18200,18200,33
20250122,095900,87701070,18210,18210,18210,18210,7
20250122,095800,87573600,18250,18250,18250,18250,0
20250122,095700,87573600,18250,18250,18250,18250,0
20250122,095600,87573600,18250,18250,18250,18250,0
20250122,095500,87573600,18250,18250,18250,18250,0
20250122,095400,87573600,18250,18250,18250,18250,0
20250122,095300,87573600,18250,18250,18250,18250,0
20250122,095200,87573600,18250,18250,18250,18250,1
20250122,095100,87555350,18220,18220,18220,18220,11
20250122,095000,87354930,18210,18210,18210,18210,0
20250122,094900,87354930,18210,18260,18260,18210,2
20250122,094800,87318460,18210,18210,18210,18210,0
20250122,094700,87318460,18210,18210,18210,18210,0
20250122,094600,87318460,18210,18260,18260,18210,2
20250122,094500,87281990,18210,18210,18260,18210,19
20250122,094400,86935590,18250,18260,18260,18210,23
20250122,094300,86516200,18210,18210,18260,18210,19
20250122,094200,86169810,18280,18270,18280,18270,200
20250122,094100,82515770,18270,18270,18270,18270,1
20250122,094000,82497500,18270,18270,18270,18270,1
20250122,093900,82479230,18270,18270,18270,18270,0
20250122,093800,82479230,18270,18270,18270,18270,0
20250122,093700,82479230,18270,18270,18270,18270,0
20250122,093600,82479230,18270,18270,18270,18270,0
20250122,093500,82479230,18270,18190,18270,18190,174
20250122,093400,79308030,18230,18230,18230,18230,1
20250122,093300,79289800,18140,18140,18140,18140,50
20250122,093200,78382800,18240,18240,18240,18240,6
20250122,093100,78273360,18110,18110,18110,18110,0
20250122,093000,78273360,18110,18110,18110,18110,0
20250122,092900,78273360,18110,18110,18110,18110,0
20250122,092800,78273360,18110,18110,18110,18110,0
20250122,092700,78273360,18110,18110,18110,18110,0
20250122,092600,78273360,18110,18110,18110,18110,0
20250122,092500,78273360,18110,18110,18110,18110,0
20250122,092400,78273360,18110,18110,18110,18110,0
20250122,092300,78273360,18110,18110,18110,18110,0
20250122,092200,78273360,18110,18270,18270,18110,1001
20250122,092100,60104230,18230,18230,18280,18230,25
20250122,092000,59647980,18280,18230,18290,18230,16
20250122,091900,59355570,18210,18210,18210,18210,0
20250122,091800,59355570,18210,18210,18210,18210,180
20250122,091700,56077770,18210,18290,18290,18210,201
20250122,091600,52417440,18290,18290,18290,18290,0
20250122,091500,52417440,18290,18290,18290,18290,0
20250122,091400,52417440,18290,18290,18290,18290,0
20250122,091300,52417440,18290,18290,18290,18290,0
20250122,091200,52417440,18290,18290,18290,18290,0
20250122,091100,52417440,18290,18260,18290,18260,300
20250122,091000,46931130,18180,18270,18270,18180,7
20250122,090900,46803460,18180,18180,18180,18180,0
20250122,090800,46803460,18180,18180,18180,18180,100
20250122,090700,44985460,18180,18280,18290,18180,292
20250122,090600,39647400,18280,18280,18280,18280,50
20250122,090500,38733400,18280,18280,18280,18280,0
20250122,090400,38733400,18280,18270,18280,18270,600
20250122,090300,27765520,18280,18280,18280,18280,0
20250122,090200,27765520,18280,18280,18280,18280,118
20250122,090100,25608480,18280,18280,18280,18280,97
20250122,090000,23835320,18200,18120,18200,18120,1311