KissMeData/033270/min/candle-20250109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,191700,146352780,18840,18840,18840,18840,47
20250109,191600,146352780,18840,18840,18840,18840,0
20250109,191500,146352780,18840,18840,18840,18840,0
20250109,191400,146352780,18840,18840,18840,18840,0
20250109,191300,146352780,18840,18840,18840,18840,0
20250109,191200,146352780,18840,18840,18840,18840,0
20250109,191100,146352780,18840,18840,18840,18840,0
20250109,191000,146352780,18840,18840,18840,18840,0
20250109,190900,146352780,18840,18840,18840,18840,0
20250109,190800,146352780,18840,18840,18840,18840,0
20250109,190700,146352780,18840,18840,18840,18840,0
20250109,190600,146352780,18840,18840,18840,18840,0
20250109,190500,146352780,18840,18840,18840,18840,0
20250109,190400,146352780,18840,18840,18840,18840,0
20250109,190300,146352780,18840,18840,18840,18840,0
20250109,190200,146352780,18840,18840,18840,18840,0
20250109,190100,146352780,18840,18840,18840,18840,0
20250109,190000,146352780,18840,18840,18840,18840,0
20250109,185900,146352780,18840,18840,18840,18840,0
20250109,185800,146352780,18840,18840,18840,18840,0
20250109,185700,146352780,18840,18840,18840,18840,0
20250109,185600,146352780,18840,18840,18840,18840,0
20250109,185500,146352780,18840,18840,18840,18840,0
20250109,185400,146352780,18840,18840,18840,18840,0
20250109,185300,146352780,18840,18840,18840,18840,0
20250109,185200,146352780,18840,18840,18840,18840,0
20250109,185100,146352780,18840,18840,18840,18840,0
20250109,185000,146352780,18840,18840,18840,18840,0
20250109,184900,146352780,18840,18840,18840,18840,0
20250109,184800,146352780,18840,18840,18840,18840,0
20250109,184700,146352780,18840,18840,18840,18840,47
20250109,184600,146352780,18840,18840,18840,18840,0
20250109,184500,146352780,18840,18840,18840,18840,0
20250109,184400,146352780,18840,18840,18840,18840,0
20250109,184300,146352780,18840,18840,18840,18840,0
20250109,184200,146352780,18840,18840,18840,18840,0
20250109,184100,146352780,18840,18840,18840,18840,0
20250109,184000,146352780,18840,18840,18840,18840,0
20250109,183900,146352780,18840,18840,18840,18840,0
20250109,183800,146352780,18840,18840,18840,18840,0
20250109,183700,146352780,18840,18840,18840,18840,0
20250109,183600,146352780,18840,18840,18840,18840,0
20250109,183500,146352780,18840,18840,18840,18840,0
20250109,183400,146352780,18840,18840,18840,18840,0
20250109,183300,146352780,18840,18840,18840,18840,0
20250109,183200,146352780,18840,18840,18840,18840,0
20250109,183100,146352780,18840,18840,18840,18840,0
20250109,183000,146352780,18840,18840,18840,18840,0
20250109,182900,146352780,18840,18840,18840,18840,0
20250109,182800,146352780,18840,18840,18840,18840,0
20250109,182700,146352780,18840,18840,18840,18840,0
20250109,182600,146352780,18840,18840,18840,18840,0
20250109,182500,146352780,18840,18840,18840,18840,0
20250109,182400,146352780,18840,18840,18840,18840,0
20250109,182300,146352780,18840,18840,18840,18840,0
20250109,182200,146352780,18840,18840,18840,18840,0
20250109,182100,146352780,18840,18840,18840,18840,0
20250109,182000,146352780,18840,18840,18840,18840,0
20250109,181900,146352780,18840,18840,18840,18840,0
20250109,181800,146352780,18840,18840,18840,18840,0
20250109,181700,146352780,18840,18840,18840,18840,47
20250109,181600,146352780,18840,18840,18840,18840,0
20250109,181500,146352780,18840,18840,18840,18840,0
20250109,181400,146352780,18840,18840,18840,18840,0
20250109,181300,146352780,18840,18840,18840,18840,0
20250109,181200,146352780,18840,18840,18840,18840,0
20250109,181100,146352780,18840,18840,18840,18840,0
20250109,181000,146352780,18840,18840,18840,18840,0
20250109,180900,146352780,18840,18840,18840,18840,0
20250109,180800,146352780,18840,18840,18840,18840,0
20250109,180700,146352780,18840,18840,18840,18840,0
20250109,180600,146352780,18840,18840,18840,18840,0
20250109,180500,146352780,18840,18840,18840,18840,0
20250109,180400,146352780,18840,18840,18840,18840,0
20250109,180300,146352780,18840,18840,18840,18840,0
20250109,180200,146352780,18840,18840,18840,18840,0
20250109,180100,146352780,18840,18840,18840,18840,0
20250109,180000,146352780,18840,18840,18840,18840,0
20250109,175900,146352780,18840,18840,18840,18840,0
20250109,175800,146352780,18840,18840,18840,18840,0
20250109,175700,146352780,18840,18840,18840,18840,0
20250109,175600,146352780,18840,18840,18840,18840,0
20250109,175500,146352780,18840,18840,18840,18840,0
20250109,175400,146352780,18840,18840,18840,18840,0
20250109,175300,146352780,18840,18840,18840,18840,0
20250109,175200,146352780,18840,18840,18840,18840,0
20250109,175100,146352780,18840,18840,18840,18840,0
20250109,175000,146352780,18840,18840,18840,18840,0
20250109,174900,146352780,18840,18840,18840,18840,0
20250109,174800,146352780,18840,18840,18840,18840,0
20250109,174700,146352780,18840,18840,18840,18840,47
20250109,174600,146352780,18840,18840,18840,18840,0
20250109,174500,146352780,18840,18840,18840,18840,0
20250109,174400,146352780,18840,18840,18840,18840,0
20250109,174300,146352780,18840,18840,18840,18840,0
20250109,174200,146352780,18840,18840,18840,18840,0
20250109,174100,146352780,18840,18840,18840,18840,0
20250109,174000,146352780,18840,18840,18840,18840,0
20250109,173900,146352780,18840,18840,18840,18840,0
20250109,173800,146352780,18840,18840,18840,18840,0
20250109,173700,146352780,18840,18840,18840,18840,0
20250109,173600,146352780,18840,18840,18840,18840,0
20250109,173500,146352780,18840,18840,18840,18840,0
20250109,173400,146352780,18840,18840,18840,18840,0
20250109,173300,146352780,18840,18840,18840,18840,0
20250109,173200,146352780,18840,18840,18840,18840,0
20250109,173100,146352780,18840,18840,18840,18840,0
20250109,173000,146352780,18840,18840,18840,18840,0
20250109,172900,146352780,18840,18840,18840,18840,0
20250109,172800,146352780,18840,18840,18840,18840,0
20250109,172700,146352780,18840,18840,18840,18840,0
20250109,172600,146352780,18840,18840,18840,18840,0
20250109,172500,146352780,18840,18840,18840,18840,0
20250109,172400,146352780,18840,18840,18840,18840,0
20250109,172300,146352780,18840,18840,18840,18840,0
20250109,172200,146352780,18840,18840,18840,18840,0
20250109,172100,146352780,18840,18840,18840,18840,0
20250109,172000,146352780,18840,18840,18840,18840,0
20250109,171900,146352780,18840,18840,18840,18840,0
20250109,171800,146352780,18840,18840,18840,18840,0
20250109,171700,146352780,18840,18840,18840,18840,47
20250109,171600,146352780,18840,18840,18840,18840,0
20250109,171500,146352780,18840,18840,18840,18840,0
20250109,171400,146352780,18840,18840,18840,18840,0
20250109,171300,146352780,18840,18840,18840,18840,0
20250109,171200,146352780,18840,18840,18840,18840,0
20250109,171100,146352780,18840,18840,18840,18840,0
20250109,171000,146352780,18840,18840,18840,18840,0
20250109,170900,146352780,18840,18840,18840,18840,0
20250109,170800,146352780,18840,18840,18840,18840,0
20250109,170700,146352780,18840,18840,18840,18840,0
20250109,170600,146352780,18840,18840,18840,18840,0
20250109,170500,146352780,18840,18840,18840,18840,0
20250109,170400,146352780,18840,18840,18840,18840,0
20250109,170300,146352780,18840,18840,18840,18840,0
20250109,170200,146352780,18840,18840,18840,18840,0
20250109,170100,146352780,18840,18840,18840,18840,0
20250109,170000,146352780,18840,18840,18840,18840,0
20250109,165900,146352780,18840,18840,18840,18840,0
20250109,165800,146352780,18840,18840,18840,18840,0
20250109,165700,146352780,18840,18840,18840,18840,0
20250109,165600,146352780,18840,18840,18840,18840,0
20250109,165500,146352780,18840,18840,18840,18840,0
20250109,165400,146352780,18840,18840,18840,18840,0
20250109,165300,146352780,18840,18840,18840,18840,0
20250109,165200,146352780,18840,18840,18840,18840,0
20250109,165100,146352780,18840,18840,18840,18840,0
20250109,165000,146352780,18840,18840,18840,18840,0
20250109,164900,146352780,18840,18840,18840,18840,0
20250109,164800,146352780,18840,18840,18840,18840,0
20250109,164700,146352780,18840,18840,18840,18840,47
20250109,164600,146352780,18840,18840,18840,18840,0
20250109,164500,146352780,18840,18840,18840,18840,0
20250109,164400,146352780,18840,18840,18840,18840,0
20250109,164300,146352780,18840,18840,18840,18840,0
20250109,164200,146352780,18840,18840,18840,18840,0
20250109,164100,146352780,18840,18840,18840,18840,0
20250109,164000,146352780,18840,18840,18840,18840,0
20250109,163900,146352780,18840,18840,18840,18840,0
20250109,163800,146352780,18840,18840,18840,18840,0
20250109,163700,146352780,18840,18840,18840,18840,0
20250109,163600,146352780,18840,18840,18840,18840,0
20250109,163500,146352780,18840,18840,18840,18840,0
20250109,163400,146352780,18840,18840,18840,18840,0
20250109,163300,146352780,18840,18840,18840,18840,0
20250109,163200,146352780,18840,18840,18840,18840,0
20250109,163100,146352780,18840,18840,18840,18840,0
20250109,163000,146352780,18840,18840,18840,18840,0
20250109,162900,146352780,18840,18840,18840,18840,0
20250109,162800,146352780,18840,18840,18840,18840,0
20250109,162700,146352780,18840,18840,18840,18840,0
20250109,162600,146352780,18840,18840,18840,18840,0
20250109,162500,146352780,18840,18840,18840,18840,0
20250109,162400,146352780,18840,18840,18840,18840,0
20250109,162300,146352780,18840,18840,18840,18840,0
20250109,162200,146352780,18840,18840,18840,18840,0
20250109,162100,146352780,18840,18840,18840,18840,0
20250109,162000,146352780,18840,18840,18840,18840,0
20250109,161900,146352780,18840,18840,18840,18840,0
20250109,161800,146352780,18840,18840,18840,18840,0
20250109,161700,146352780,18840,18840,18840,18840,47
20250109,161600,146352780,18840,18840,18840,18840,0
20250109,161500,146352780,18840,18840,18840,18840,0
20250109,161400,146352780,18840,18840,18840,18840,0
20250109,161300,146352780,18840,18840,18840,18840,0
20250109,161200,146352780,18840,18840,18840,18840,0
20250109,161100,146352780,18840,18840,18840,18840,0
20250109,161000,146352780,18840,18840,18840,18840,0
20250109,160900,146352780,18840,18840,18840,18840,0
20250109,160800,146352780,18840,18840,18840,18840,0
20250109,160700,146352780,18840,18840,18840,18840,0
20250109,160600,146352780,18840,18840,18840,18840,0
20250109,160500,146352780,18840,18840,18840,18840,0
20250109,160400,146352780,18840,18840,18840,18840,0
20250109,160300,146352780,18840,18840,18840,18840,0
20250109,160200,146352780,18840,18840,18840,18840,0
20250109,160100,146352780,18840,18840,18840,18840,0
20250109,160000,146352780,18840,18840,18840,18840,0
20250109,155900,146352780,18840,18840,18840,18840,0
20250109,155800,146352780,18840,18840,18840,18840,0
20250109,155700,146352780,18840,18840,18840,18840,0
20250109,155600,146352780,18840,18840,18840,18840,0
20250109,155500,146352780,18840,18840,18840,18840,0
20250109,155400,146352780,18840,18840,18840,18840,0
20250109,155300,146352780,18840,18840,18840,18840,0
20250109,155200,146352780,18840,18840,18840,18840,0
20250109,155100,146352780,18840,18840,18840,18840,0
20250109,155000,146352780,18840,18840,18840,18840,0
20250109,154900,146352780,18840,18840,18840,18840,0
20250109,154800,146352780,18840,18840,18840,18840,0
20250109,154700,146352780,18840,18840,18840,18840,47
20250109,154600,146352780,18840,18840,18840,18840,0
20250109,154500,146352780,18840,18840,18840,18840,0
20250109,154400,146352780,18840,18840,18840,18840,0
20250109,154300,146352780,18840,18840,18840,18840,0
20250109,154200,146352780,18840,18840,18840,18840,0
20250109,154100,146352780,18840,18840,18840,18840,0
20250109,154000,146352780,18840,18840,18840,18840,0
20250109,153900,146352780,18840,18840,18840,18840,0
20250109,153800,146352780,18840,18840,18840,18840,0
20250109,153700,146352780,18840,18840,18840,18840,0
20250109,153600,146352780,18840,18840,18840,18840,0
20250109,153500,146352780,18840,18840,18840,18840,0
20250109,153400,146352780,18840,18840,18840,18840,0
20250109,153300,146352780,18840,18840,18840,18840,0
20250109,153200,146352780,18840,18840,18840,18840,0
20250109,153100,146352780,18840,18840,18840,18840,0
20250109,153000,146352780,18840,18840,18840,18840,47
20250109,152900,145467300,18850,18850,18850,18850,0
20250109,152800,145467300,18850,18850,18850,18850,0
20250109,152700,145467300,18850,18850,18850,18850,0
20250109,152600,145467300,18850,18850,18850,18850,0
20250109,152500,145467300,18850,18850,18850,18850,0
20250109,152400,145467300,18850,18850,18850,18850,0
20250109,152300,145467300,18850,18850,18850,18850,0
20250109,152200,145467300,18850,18850,18850,18850,0
20250109,152100,145467300,18850,18850,18850,18850,0
20250109,152000,145467300,18850,18850,18850,18850,0
20250109,151900,145467300,18850,18860,18860,18850,23
20250109,151800,145033550,18860,18860,18860,18860,0
20250109,151700,145033550,18860,18860,18860,18860,0
20250109,151600,145033550,18860,18860,18860,18860,0
20250109,151500,145033550,18860,18860,18860,18860,0
20250109,151400,145033550,18860,18860,18860,18860,0
20250109,151300,145033550,18860,18860,18860,18860,0
20250109,151200,145033550,18860,18860,18860,18860,120
20250109,151100,142770350,18860,18860,18860,18860,0
20250109,151000,142770350,18860,18860,18860,18860,0
20250109,150900,142770350,18860,18860,18860,18860,0
20250109,150800,142770350,18860,18860,18860,18860,0
20250109,150700,142770350,18860,18860,18860,18860,0
20250109,150600,142770350,18860,18860,18860,18860,0
20250109,150500,142770350,18860,18860,18860,18860,1
20250109,150400,142751490,18860,18860,18860,18860,10
20250109,150300,142562890,18840,18840,18840,18840,0
20250109,150200,142562890,18840,18840,18840,18840,0
20250109,150100,142562890,18840,18850,18850,18840,191
20250109,150000,138963540,18850,18850,18850,18850,0
20250109,145900,138963540,18850,18850,18850,18850,0
20250109,145800,138963540,18850,18850,18850,18850,0
20250109,145700,138963540,18850,18850,18850,18850,0
20250109,145600,138963540,18850,18850,18850,18850,0
20250109,145500,138963540,18850,18840,18850,18830,146
20250109,145400,136213740,18830,18830,18830,18830,0
20250109,145300,136213740,18830,18830,18830,18830,0
20250109,145200,136213740,18830,18830,18830,18830,0
20250109,145100,136213740,18830,18840,18840,18830,51
20250109,145000,135253370,18850,18850,18850,18850,0
20250109,144900,135253370,18850,18850,18850,18850,0
20250109,144800,135253370,18850,18850,18850,18850,0
20250109,144700,135253370,18850,18850,18850,18850,0
20250109,144600,135253370,18850,18850,18850,18850,0
20250109,144500,135253370,18850,18850,18850,18850,0
20250109,144400,135253370,18850,18850,18850,18850,0
20250109,144300,135253370,18850,18850,18850,18850,0
20250109,144200,135253370,18850,18850,18850,18850,0
20250109,144100,135253370,18850,18850,18850,18850,0
20250109,144000,135253370,18850,18850,18850,18850,0
20250109,143900,135253370,18850,18850,18850,18850,0
20250109,143800,135253370,18850,18850,18850,18850,0
20250109,143700,135253370,18850,18850,18850,18850,4
20250109,143600,135177970,18850,18850,18850,18850,0
20250109,143500,135177970,18850,18850,18850,18850,5
20250109,143400,135083720,18860,18860,18860,18860,0
20250109,143300,135083720,18860,18860,18860,18860,100
20250109,143200,133197720,18850,18850,18850,18850,1
20250109,143100,133178870,18860,18860,18860,18860,15
20250109,143000,132895970,18860,18860,18860,18860,0
20250109,142900,132895970,18860,18860,18860,18860,0
20250109,142800,132895970,18860,18860,18860,18860,0
20250109,142700,132895970,18860,18860,18860,18860,0
20250109,142600,132895970,18860,18860,18860,18860,0
20250109,142500,132895970,18860,18860,18860,18860,0
20250109,142400,132895970,18860,18860,18860,18860,5
20250109,142300,132801670,18860,18860,18860,18860,0
20250109,142200,132801670,18860,18860,18860,18860,0
20250109,142100,132801670,18860,18860,18860,18860,0
20250109,142000,132801670,18860,18860,18860,18860,0
20250109,141900,132801670,18860,18860,18860,18860,0
20250109,141800,132801670,18860,18860,18860,18860,0
20250109,141700,132801670,18860,18860,18860,18860,0
20250109,141600,132801670,18860,18860,18860,18860,0
20250109,141500,132801670,18860,18860,18860,18860,0
20250109,141400,132801670,18860,18860,18860,18860,0
20250109,141300,132801670,18860,18860,18860,18860,0
20250109,141200,132801670,18860,18860,18860,18860,0
20250109,141100,132801670,18860,18860,18860,18860,0
20250109,141000,132801670,18860,18860,18860,18860,0
20250109,140900,132801670,18860,18860,18860,18860,0
20250109,140800,132801670,18860,18860,18860,18860,0
20250109,140700,132801670,18860,18860,18860,18860,0
20250109,140600,132801670,18860,18860,18860,18860,0
20250109,140500,132801670,18860,18860,18860,18860,0
20250109,140400,132801670,18860,18860,18860,18860,0
20250109,140300,132801670,18860,18860,18860,18860,0
20250109,140200,132801670,18860,18860,18860,18860,0
20250109,140100,132801670,18860,18860,18860,18860,1
20250109,140000,132782810,18860,18860,18860,18860,0
20250109,135900,132782810,18860,18860,18860,18860,0
20250109,135800,132782810,18860,18860,18860,18860,0
20250109,135700,132782810,18860,18860,18860,18860,0
20250109,135600,132782810,18860,18860,18860,18860,0
20250109,135500,132782810,18860,18860,18860,18860,0
20250109,135400,132782810,18860,18860,18860,18860,0
20250109,135300,132782810,18860,18860,18860,18860,1
20250109,135200,132763950,18860,18860,18860,18860,0
20250109,135100,132763950,18860,18840,18860,18840,5
20250109,135000,132669730,18840,18840,18840,18840,0
20250109,134900,132669730,18840,18840,18840,18840,1
20250109,134800,132650890,18840,18840,18840,18840,4
20250109,134700,132575530,18850,18850,18850,18850,0
20250109,134600,132575530,18850,18850,18850,18850,0
20250109,134500,132575530,18850,18850,18850,18850,0
20250109,134400,132575530,18850,18850,18850,18850,1
20250109,134300,132556680,18830,18830,18830,18830,0
20250109,134200,132556680,18830,18830,18830,18830,0
20250109,134100,132556680,18830,18830,18830,18830,0
20250109,134000,132556680,18830,18830,18830,18830,0
20250109,133900,132556680,18830,18830,18830,18830,0
20250109,133800,132556680,18830,18830,18830,18830,0
20250109,133700,132556680,18830,18830,18830,18830,0
20250109,133600,132556680,18830,18830,18830,18830,10
20250109,133500,132368380,18830,18830,18830,18830,7
20250109,133400,132236570,18830,18850,18850,18830,120
20250109,133300,129974830,18850,18850,18850,18850,28
20250109,133200,129447030,18850,18860,18860,18850,64
20250109,133100,128240060,18860,18860,18880,18860,28
20250109,133000,127711960,18870,18870,18870,18870,499
20250109,132900,118295830,18870,18870,18870,18870,28
20250109,132800,117767470,18870,18870,18880,18870,58
20250109,132700,116672710,18870,18870,18870,18870,14
20250109,132600,116408530,18880,18880,18880,18880,1
20250109,132500,116389650,18880,18880,18880,18880,0
20250109,132400,116389650,18880,18880,18880,18880,0
20250109,132300,116389650,18880,18880,18880,18880,0
20250109,132200,116389650,18880,18880,18880,18880,0
20250109,132100,116389650,18880,18880,18880,18880,0
20250109,132000,116389650,18880,18880,18880,18880,0
20250109,131900,116389650,18880,18880,18880,18880,0
20250109,131800,116389650,18880,18880,18880,18880,0
20250109,131700,116389650,18880,18880,18880,18880,0
20250109,131600,116389650,18880,18880,18880,18880,0
20250109,131500,116389650,18880,18880,18880,18880,0
20250109,131400,116389650,18880,18880,18880,18880,0
20250109,131300,116389650,18880,18880,18880,18880,0
20250109,131200,116389650,18880,18880,18880,18880,0
20250109,131100,116389650,18880,18880,18880,18880,47
20250109,131000,115502290,18890,18890,18890,18890,1
20250109,130900,115483400,18890,18890,18890,18890,0
20250109,130800,115483400,18890,18890,18890,18890,0
20250109,130700,115483400,18890,18890,18890,18890,0
20250109,130600,115483400,18890,18890,18890,18890,0
20250109,130500,115483400,18890,18890,18890,18890,7
20250109,130400,115351170,18890,18890,18890,18890,0
20250109,130300,115351170,18890,18890,18890,18890,0
20250109,130200,115351170,18890,18890,18890,18890,2
20250109,130100,115313390,18880,18880,18880,18880,0
20250109,130000,115313390,18880,18880,18880,18880,5
20250109,125900,115218990,18880,18880,18880,18880,0
20250109,125800,115218990,18880,18880,18880,18880,0
20250109,125700,115218990,18880,18880,18880,18880,178
20250109,125600,111858350,18880,18880,18880,18880,0
20250109,125500,111858350,18880,18880,18880,18880,4
20250109,125400,111782830,18880,18880,18880,18880,0
20250109,125300,111782830,18880,18880,18880,18880,0
20250109,125200,111782830,18880,18880,18880,18880,4
20250109,125100,111707310,18880,18880,18880,18880,0
20250109,125000,111707310,18880,18880,18880,18880,4
20250109,124900,111631790,18880,18880,18880,18880,0
20250109,124800,111631790,18880,18880,18880,18880,4
20250109,124700,111556270,18880,18880,18880,18880,0
20250109,124600,111556270,18880,18880,18880,18880,0
20250109,124500,111556270,18880,18880,18880,18880,4
20250109,124400,111480750,18880,18880,18880,18880,2
20250109,124300,111442990,18880,18890,18890,18880,7
20250109,124200,111310800,18890,18890,18890,18890,2
20250109,124100,111273020,18890,18890,18890,18890,317
20250109,124000,105284890,18880,18880,18880,18880,4
20250109,123900,105209370,18880,18880,18880,18880,0
20250109,123800,105209370,18880,18880,18880,18880,5
20250109,123700,105114970,18880,18880,18880,18880,0
20250109,123600,105114970,18880,18880,18880,18880,4
20250109,123500,105039450,18880,18890,18890,18880,67
20250109,123400,103774460,18880,18880,18880,18880,0
20250109,123300,103774460,18880,18880,18880,18880,4
20250109,123200,103698940,18880,18880,18880,18880,0
20250109,123100,103698940,18880,18880,18880,18880,4
20250109,123000,103623420,18880,18880,18880,18880,0
20250109,122900,103623420,18880,18880,18880,18880,0
20250109,122800,103623420,18880,18880,18880,18880,4
20250109,122700,103547900,18880,18880,18880,18880,0
20250109,122600,103547900,18880,18880,18880,18880,4
20250109,122500,103472380,18890,18890,18890,18890,0
20250109,122400,103472380,18890,18880,18890,18880,9
20250109,122300,103302410,18880,18880,18880,18880,0
20250109,122200,103302410,18880,18880,18880,18880,0
20250109,122100,103302410,18880,18880,18880,18880,4
20250109,122000,103226890,18880,18880,18880,18880,0
20250109,121900,103226890,18880,18880,18880,18880,5
20250109,121800,103132490,18880,18880,18880,18880,0
20250109,121700,103132490,18880,18880,18880,18880,0
20250109,121600,103132490,18880,18890,18890,18880,5
20250109,121500,103038080,18890,18890,18890,18890,0
20250109,121400,103038080,18890,18880,18890,18880,5
20250109,121300,102943670,18880,18880,18880,18880,0
20250109,121200,102943670,18880,18880,18880,18880,4
20250109,121100,102868150,18880,18880,18880,18880,0
20250109,121000,102868150,18880,18880,18880,18880,0
20250109,120900,102868150,18880,18880,18880,18880,4
20250109,120800,102792630,18880,18880,18880,18880,0
20250109,120700,102792630,18880,18890,18890,18880,224
20250109,120600,98563310,18880,18880,18880,18880,0
20250109,120500,98563310,18880,18880,18880,18880,0
20250109,120400,98563310,18880,18880,18880,18880,4
20250109,120300,98487790,18880,18880,18880,18880,0
20250109,120200,98487790,18880,18880,18880,18880,4
20250109,120100,98412270,18880,18880,18880,18880,0
20250109,120000,98412270,18880,18880,18880,18880,4
20250109,115900,98336750,18880,18880,18880,18880,0
20250109,115800,98336750,18880,18880,18880,18880,0
20250109,115700,98336750,18880,18880,18880,18880,5
20250109,115600,98242350,18880,18880,18880,18880,0
20250109,115500,98242350,18880,18880,18890,18880,67
20250109,115400,96977300,18890,18890,18890,18890,0
20250109,115300,96977300,18890,18890,18890,18890,16
20250109,115200,96675060,18890,18890,18890,18890,4
20250109,115100,96599500,18900,18900,18900,18900,0
20250109,115000,96599500,18900,18890,18900,18890,5
20250109,114900,96505040,18890,18890,18890,18890,31
20250109,114800,95919450,18890,18880,18890,18880,104
20250109,114700,93954930,18890,18890,18890,18890,0
20250109,114600,93954930,18890,18890,18890,18890,30
20250109,114500,93388230,18890,18890,18890,18890,4
20250109,114400,93312670,18890,18890,18890,18890,0
20250109,114300,93312670,18890,18890,18890,18890,4
20250109,114200,93237110,18890,18890,18890,18890,0
20250109,114100,93237110,18890,18890,18890,18890,0
20250109,114000,93237110,18890,18890,18890,18890,4
20250109,113900,93161550,18890,18890,18890,18890,0
20250109,113800,93161550,18890,18890,18890,18890,5
20250109,113700,93067100,18890,18890,18890,18890,57
20250109,113600,91990370,18890,18890,18890,18890,4
20250109,113500,91914810,18900,18900,18900,18900,1
20250109,113400,91895910,18890,18890,18890,18890,0
20250109,113300,91895910,18890,18890,18890,18890,14
20250109,113200,91631450,18890,18890,18890,18890,0
20250109,113100,91631450,18890,18890,18890,18890,4
20250109,113000,91555890,18890,18890,18890,18890,0
20250109,112900,91555890,18890,18890,18890,18890,1
20250109,112800,91537000,18890,18890,18890,18890,5
20250109,112700,91442550,18890,18890,18890,18890,0
20250109,112600,91442550,18890,18890,18890,18890,4
20250109,112500,91366990,18890,18890,18890,18890,0
20250109,112400,91366990,18890,18890,18890,18890,4
20250109,112300,91291430,18900,18900,18900,18900,9
20250109,112200,91121330,18900,18900,18900,18900,16
20250109,112100,90818930,18900,18900,18900,18890,118
20250109,112000,88589760,18900,18900,18900,18890,54
20250109,111900,87569560,18900,18890,18900,18890,6
20250109,111800,87456210,18900,18900,18900,18900,0
20250109,111700,87456210,18900,18900,18900,18900,5
20250109,111600,87361710,18890,18900,18900,18890,5
20250109,111500,87267250,18890,18890,18890,18890,0
20250109,111400,87267250,18890,18890,18890,18890,4
20250109,111300,87191690,18890,18890,18890,18890,0
20250109,111200,87191690,18890,18890,18890,18890,8
20250109,111100,87040570,18900,18900,18900,18900,0
20250109,111000,87040570,18900,18900,18900,18900,0
20250109,110900,87040570,18900,18890,18900,18890,54
20250109,110800,86020440,18890,18890,18890,18890,0
20250109,110700,86020440,18890,18890,18890,18890,4
20250109,110600,85944880,18880,18880,18880,18880,0
20250109,110500,85944880,18880,18880,18880,18880,0
20250109,110400,85944880,18880,18880,18880,18880,4
20250109,110300,85869360,18880,18890,18890,18880,200
20250109,110200,82091460,18890,18890,18890,18890,4
20250109,110100,82015900,18890,18890,18890,18890,0
20250109,110000,82015900,18890,18890,18890,18890,7
20250109,105900,81883670,18880,18880,18880,18880,0
20250109,105800,81883670,18880,18880,18880,18880,0
20250109,105700,81883670,18880,18880,18880,18880,4
20250109,105600,81808150,18880,18880,18880,18880,0
20250109,105500,81808150,18880,18880,18880,18880,4
20250109,105400,81732630,18880,18880,18880,18880,0
20250109,105300,81732630,18880,18880,18880,18880,0
20250109,105200,81732630,18880,18880,18880,18880,4
20250109,105100,81657110,18880,18880,18880,18880,0
20250109,105000,81657110,18880,18880,18880,18880,4
20250109,104900,81581590,18890,18890,18890,18890,0
20250109,104800,81581590,18890,18880,18890,18880,5
20250109,104700,81487180,18890,18890,18890,18890,0
20250109,104600,81487180,18890,18890,18890,18890,1
20250109,104500,81468290,18880,18880,18880,18880,4
20250109,104400,81392770,18880,18880,18880,18880,0
20250109,104300,81392770,18880,18880,18880,18880,4
20250109,104200,81317250,18880,18880,18880,18880,0
20250109,104100,81317250,18880,18880,18880,18880,0
20250109,104000,81317250,18880,18880,18880,18880,4
20250109,103900,81241730,18880,18880,18880,18880,0
20250109,103800,81241730,18880,18880,18880,18880,5
20250109,103700,81147330,18880,18880,18880,18880,0
20250109,103600,81147330,18880,18880,18880,18880,4
20250109,103500,81071810,18870,18870,18870,18870,0
20250109,103400,81071810,18870,18870,18870,18870,0
20250109,103300,81071810,18870,18870,18870,18870,4
20250109,103200,80996330,18900,18900,18900,18900,0
20250109,103100,80996330,18900,18870,18900,18870,5
20250109,103000,80901950,18870,18870,18870,18870,0
20250109,102900,80901950,18870,18870,18870,18870,1
20250109,102800,80883080,18870,18870,18870,18870,4
20250109,102700,80807600,18870,18870,18870,18870,0
20250109,102600,80807600,18870,18870,18870,18870,4
20250109,102500,80732120,18870,18870,18870,18870,3
20250109,102400,80675510,18870,18870,18870,18870,4
20250109,102300,80600030,18900,18900,18900,18900,0
20250109,102200,80600030,18900,18900,18900,18900,27
20250109,102100,80089730,18870,18870,18870,18870,4
20250109,102000,80014250,18900,18900,18900,18900,0
20250109,101900,80014250,18900,18870,18900,18870,20
20250109,101800,79636400,18870,18870,18870,18870,0
20250109,101700,79636400,18870,18870,18870,18870,0
20250109,101600,79636400,18870,18870,18870,18870,4
20250109,101500,79560920,18870,18870,18870,18870,0
20250109,101400,79560920,18870,18870,18870,18870,4
20250109,101300,79485440,18870,18870,18870,18870,0
20250109,101200,79485440,18870,18870,18870,18870,4
20250109,101100,79409960,18870,18870,18870,18870,0
20250109,101000,79409960,18870,18870,18870,18870,0
20250109,100900,79409960,18870,18870,18900,18870,16
20250109,100800,79108000,18870,18870,18870,18870,20
20250109,100700,78730600,18860,18860,18860,18860,4
20250109,100600,78655160,18870,18870,18870,18870,0
20250109,100500,78655160,18870,18870,18870,18870,23
20250109,100400,78221150,18870,18870,18870,18870,4
20250109,100300,78145670,18870,18870,18870,18870,0
20250109,100200,78145670,18870,18870,18870,18870,4
20250109,100100,78070190,18870,18870,18870,18870,20
20250109,100000,77692790,18870,18870,18870,18870,5
20250109,095900,77598440,18870,18870,18870,18870,0
20250109,095800,77598440,18870,18870,18870,18870,0
20250109,095700,77598440,18870,18900,18900,18860,9
20250109,095600,77428540,18860,18860,18900,18860,11
20250109,095500,77220880,18910,18890,18910,18860,17
20250109,095400,76899770,18850,18850,18850,18850,0
20250109,095300,76899770,18850,18840,18850,18820,74
20250109,095200,75506980,18850,18890,18890,18830,257
20250109,095100,70655070,18880,18880,18880,18880,0
20250109,095000,70655070,18880,18880,18880,18880,4
20250109,094900,70579550,18920,18880,18920,18880,2
20250109,094800,70541750,18860,18860,18860,18860,4
20250109,094700,70466310,18850,18850,18860,18850,778
20250109,094600,55800900,18820,18820,18820,18820,0
20250109,094500,55800900,18820,18820,18820,18820,4
20250109,094400,55725620,18820,18820,18820,18820,0
20250109,094300,55725620,18820,18830,18850,18820,175
20250109,094200,52428390,18850,18850,18850,18850,0
20250109,094100,52428390,18850,18850,18850,18850,1
20250109,094000,52409540,18820,18820,18820,18820,5
20250109,093900,52315440,18850,18850,18850,18850,9
20250109,093800,52145790,18850,18820,18850,18820,33
20250109,093700,51524700,18850,18830,18850,18830,318
20250109,093600,45536700,18840,18860,18860,18840,617
20250109,093500,33909610,18880,18880,18880,18880,5
20250109,093400,33815210,18880,18880,18880,18880,5
20250109,093300,33720810,18860,18860,18860,18860,4
20250109,093200,33645370,18880,18880,18880,18880,1
20250109,093100,33626490,18880,18880,18880,18860,6
20250109,093000,33513290,18860,18860,18860,18860,0
20250109,092900,33513290,18860,18860,18860,18860,33
20250109,092800,32890910,18860,18860,18860,18860,208
20250109,092700,28968030,18870,18870,18870,18870,0
20250109,092600,28968030,18870,18880,18880,18870,161
20250109,092500,25928440,18880,18880,18880,18880,0
20250109,092400,25928440,18880,18880,18880,18880,4
20250109,092300,25852920,18910,18890,18930,18890,4
20250109,092200,25777300,18930,18890,18930,18890,6
20250109,092100,25663850,18880,18890,18930,18880,6
20250109,092000,25550510,18930,18920,18930,18880,51
20250109,091900,24586750,18870,18930,18950,18860,222
20250109,091800,20398310,18890,18930,18950,18880,16
20250109,091700,20095740,18880,18870,18940,18860,224
20250109,091600,15869820,18870,18870,18870,18870,4
20250109,091500,15794340,18910,18910,18910,18910,1
20250109,091400,15775430,18870,18910,18910,18870,18
20250109,091300,15435250,18910,18920,18920,18910,6
20250109,091200,15321740,18930,18930,18930,18930,12
20250109,091100,15094580,18930,18930,18930,18930,0
20250109,091000,15094580,18930,18930,18930,18930,0
20250109,090900,15094580,18930,18990,18990,18930,9
20250109,090800,14923910,18990,18990,18990,18990,230
20250109,090700,10556210,18910,18910,18910,18910,4
20250109,090600,10480570,18910,18910,18910,18910,0
20250109,090500,10480570,18910,18910,18910,18910,1
20250109,090400,10461660,18910,18910,18910,18910,6
20250109,090300,10348200,18940,18950,18950,18940,50
20250109,090200,9400710,18960,18960,18960,18960,131
20250109,090100,6916950,18960,18960,18960,18960,0
20250109,090000,6916950,18960,18950,18960,18950,251