KissMeData/033270/min/candle-20250124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,191600,802514900,17970,17970,17970,17970,656
20250124,191500,802514900,17970,17970,17970,17970,0
20250124,191400,802514900,17970,17970,17970,17970,0
20250124,191300,802514900,17970,17970,17970,17970,0
20250124,191200,802514900,17970,17970,17970,17970,0
20250124,191100,802514900,17970,17970,17970,17970,0
20250124,191000,802514900,17970,17970,17970,17970,0
20250124,190900,802514900,17970,17970,17970,17970,0
20250124,190800,802514900,17970,17970,17970,17970,0
20250124,190700,802514900,17970,17970,17970,17970,0
20250124,190600,802514900,17970,17970,17970,17970,0
20250124,190500,802514900,17970,17970,17970,17970,0
20250124,190400,802514900,17970,17970,17970,17970,0
20250124,190300,802514900,17970,17970,17970,17970,0
20250124,190200,802514900,17970,17970,17970,17970,0
20250124,190100,802514900,17970,17970,17970,17970,0
20250124,190000,802514900,17970,17970,17970,17970,0
20250124,185900,802514900,17970,17970,17970,17970,0
20250124,185800,802514900,17970,17970,17970,17970,0
20250124,185700,802514900,17970,17970,17970,17970,0
20250124,185600,802514900,17970,17970,17970,17970,0
20250124,185500,802514900,17970,17970,17970,17970,0
20250124,185400,802514900,17970,17970,17970,17970,0
20250124,185300,802514900,17970,17970,17970,17970,0
20250124,185200,802514900,17970,17970,17970,17970,0
20250124,185100,802514900,17970,17970,17970,17970,0
20250124,185000,802514900,17970,17970,17970,17970,0
20250124,184900,802514900,17970,17970,17970,17970,0
20250124,184800,802514900,17970,17970,17970,17970,0
20250124,184700,802514900,17970,17970,17970,17970,0
20250124,184600,802514900,17970,17970,17970,17970,656
20250124,184500,802514900,17970,17970,17970,17970,0
20250124,184400,802514900,17970,17970,17970,17970,0
20250124,184300,802514900,17970,17970,17970,17970,0
20250124,184200,802514900,17970,17970,17970,17970,0
20250124,184100,802514900,17970,17970,17970,17970,0
20250124,184000,802514900,17970,17970,17970,17970,0
20250124,183900,802514900,17970,17970,17970,17970,0
20250124,183800,802514900,17970,17970,17970,17970,0
20250124,183700,802514900,17970,17970,17970,17970,0
20250124,183600,802514900,17970,17970,17970,17970,0
20250124,183500,802514900,17970,17970,17970,17970,0
20250124,183400,802514900,17970,17970,17970,17970,0
20250124,183300,802514900,17970,17970,17970,17970,0
20250124,183200,802514900,17970,17970,17970,17970,0
20250124,183100,802514900,17970,17970,17970,17970,0
20250124,183000,802514900,17970,17970,17970,17970,0
20250124,182900,802514900,17970,17970,17970,17970,0
20250124,182800,802514900,17970,17970,17970,17970,0
20250124,182700,802514900,17970,17970,17970,17970,0
20250124,182600,802514900,17970,17970,17970,17970,0
20250124,182500,802514900,17970,17970,17970,17970,0
20250124,182400,802514900,17970,17970,17970,17970,0
20250124,182300,802514900,17970,17970,17970,17970,0
20250124,182200,802514900,17970,17970,17970,17970,0
20250124,182100,802514900,17970,17970,17970,17970,0
20250124,182000,802514900,17970,17970,17970,17970,0
20250124,181900,802514900,17970,17970,17970,17970,0
20250124,181800,802514900,17970,17970,17970,17970,0
20250124,181700,802514900,17970,17970,17970,17970,0
20250124,181600,802514900,17970,17970,17970,17970,656
20250124,181500,802514900,17970,17970,17970,17970,0
20250124,181400,802514900,17970,17970,17970,17970,0
20250124,181300,802514900,17970,17970,17970,17970,0
20250124,181200,802514900,17970,17970,17970,17970,0
20250124,181100,802514900,17970,17970,17970,17970,0
20250124,181000,802514900,17970,17970,17970,17970,0
20250124,180900,802514900,17970,17970,17970,17970,0
20250124,180800,802514900,17970,17970,17970,17970,0
20250124,180700,802514900,17970,17970,17970,17970,0
20250124,180600,802514900,17970,17970,17970,17970,0
20250124,180500,802514900,17970,17970,17970,17970,0
20250124,180400,802514900,17970,17970,17970,17970,0
20250124,180300,802514900,17970,17970,17970,17970,0
20250124,180200,802514900,17970,17970,17970,17970,0
20250124,180100,802514900,17970,17970,17970,17970,0
20250124,180000,802514900,17970,17970,17970,17970,0
20250124,175900,802514900,17970,17970,17970,17970,0
20250124,175800,802514900,17970,17970,17970,17970,0
20250124,175700,802514900,17970,17970,17970,17970,0
20250124,175600,802514900,17970,17970,17970,17970,0
20250124,175500,802514900,17970,17970,17970,17970,0
20250124,175400,802514900,17970,17970,17970,17970,0
20250124,175300,802514900,17970,17970,17970,17970,0
20250124,175200,802514900,17970,17970,17970,17970,0
20250124,175100,802514900,17970,17970,17970,17970,0
20250124,175000,802514900,17970,17970,17970,17970,0
20250124,174900,802514900,17970,17970,17970,17970,0
20250124,174800,802514900,17970,17970,17970,17970,0
20250124,174700,802514900,17970,17970,17970,17970,0
20250124,174600,802514900,17970,17970,17970,17970,656
20250124,174500,802514900,17970,17970,17970,17970,0
20250124,174400,802514900,17970,17970,17970,17970,0
20250124,174300,802514900,17970,17970,17970,17970,0
20250124,174200,802514900,17970,17970,17970,17970,0
20250124,174100,802514900,17970,17970,17970,17970,0
20250124,174000,802514900,17970,17970,17970,17970,0
20250124,173900,802514900,17970,17970,17970,17970,0
20250124,173800,802514900,17970,17970,17970,17970,0
20250124,173700,802514900,17970,17970,17970,17970,0
20250124,173600,802514900,17970,17970,17970,17970,0
20250124,173500,802514900,17970,17970,17970,17970,0
20250124,173400,802514900,17970,17970,17970,17970,0
20250124,173300,802514900,17970,17970,17970,17970,0
20250124,173200,802514900,17970,17970,17970,17970,0
20250124,173100,802514900,17970,17970,17970,17970,0
20250124,173000,802514900,17970,17970,17970,17970,0
20250124,172900,802514900,17970,17970,17970,17970,0
20250124,172800,802514900,17970,17970,17970,17970,0
20250124,172700,802514900,17970,17970,17970,17970,0
20250124,172600,802514900,17970,17970,17970,17970,0
20250124,172500,802514900,17970,17970,17970,17970,0
20250124,172400,802514900,17970,17970,17970,17970,0
20250124,172300,802514900,17970,17970,17970,17970,0
20250124,172200,802514900,17970,17970,17970,17970,0
20250124,172100,802514900,17970,17970,17970,17970,0
20250124,172000,802514900,17970,17970,17970,17970,0
20250124,171900,802514900,17970,17970,17970,17970,0
20250124,171800,802514900,17970,17970,17970,17970,0
20250124,171700,802514900,17970,17970,17970,17970,0
20250124,171600,802514900,17970,17970,17970,17970,656
20250124,171500,802514900,17970,17970,17970,17970,0
20250124,171400,802514900,17970,17970,17970,17970,0
20250124,171300,802514900,17970,17970,17970,17970,0
20250124,171200,802514900,17970,17970,17970,17970,0
20250124,171100,802514900,17970,17970,17970,17970,0
20250124,171000,802514900,17970,17970,17970,17970,0
20250124,170900,802514900,17970,17970,17970,17970,0
20250124,170800,802514900,17970,17970,17970,17970,0
20250124,170700,802514900,17970,17970,17970,17970,0
20250124,170600,802514900,17970,17970,17970,17970,0
20250124,170500,802514900,17970,17970,17970,17970,0
20250124,170400,802514900,17970,17970,17970,17970,0
20250124,170300,802514900,17970,17970,17970,17970,0
20250124,170200,802514900,17970,17970,17970,17970,0
20250124,170100,802514900,17970,17970,17970,17970,0
20250124,170000,802514900,17970,17970,17970,17970,0
20250124,165900,802514900,17970,17970,17970,17970,0
20250124,165800,802514900,17970,17970,17970,17970,0
20250124,165700,802514900,17970,17970,17970,17970,0
20250124,165600,802514900,17970,17970,17970,17970,0
20250124,165500,802514900,17970,17970,17970,17970,0
20250124,165400,802514900,17970,17970,17970,17970,0
20250124,165300,802514900,17970,17970,17970,17970,0
20250124,165200,802514900,17970,17970,17970,17970,0
20250124,165100,802514900,17970,17970,17970,17970,0
20250124,165000,802514900,17970,17970,17970,17970,0
20250124,164900,802514900,17970,17970,17970,17970,0
20250124,164800,802514900,17970,17970,17970,17970,0
20250124,164700,802514900,17970,17970,17970,17970,0
20250124,164600,802514900,17970,17970,17970,17970,656
20250124,164500,802514900,17970,17970,17970,17970,0
20250124,164400,802514900,17970,17970,17970,17970,0
20250124,164300,802514900,17970,17970,17970,17970,0
20250124,164200,802514900,17970,17970,17970,17970,0
20250124,164100,802514900,17970,17970,17970,17970,0
20250124,164000,802514900,17970,17970,17970,17970,0
20250124,163900,802514900,17970,17970,17970,17970,0
20250124,163800,802514900,17970,17970,17970,17970,0
20250124,163700,802514900,17970,17970,17970,17970,0
20250124,163600,802514900,17970,17970,17970,17970,0
20250124,163500,802514900,17970,17970,17970,17970,0
20250124,163400,802514900,17970,17970,17970,17970,0
20250124,163300,802514900,17970,17970,17970,17970,0
20250124,163200,802514900,17970,17970,17970,17970,0
20250124,163100,802514900,17970,17970,17970,17970,0
20250124,163000,802514900,17970,17970,17970,17970,0
20250124,162900,802514900,17970,17970,17970,17970,0
20250124,162800,802514900,17970,17970,17970,17970,0
20250124,162700,802514900,17970,17970,17970,17970,0
20250124,162600,802514900,17970,17970,17970,17970,0
20250124,162500,802514900,17970,17970,17970,17970,0
20250124,162400,802514900,17970,17970,17970,17970,0
20250124,162300,802514900,17970,17970,17970,17970,0
20250124,162200,802514900,17970,17970,17970,17970,0
20250124,162100,802514900,17970,17970,17970,17970,0
20250124,162000,802514900,17970,17970,17970,17970,0
20250124,161900,802514900,17970,17970,17970,17970,0
20250124,161800,802514900,17970,17970,17970,17970,0
20250124,161700,802514900,17970,17970,17970,17970,0
20250124,161600,802514900,17970,17970,17970,17970,656
20250124,161500,802514900,17970,17970,17970,17970,0
20250124,161400,802514900,17970,17970,17970,17970,0
20250124,161300,802514900,17970,17970,17970,17970,0
20250124,161200,802514900,17970,17970,17970,17970,0
20250124,161100,802514900,17970,17970,17970,17970,0
20250124,161000,802514900,17970,17970,17970,17970,0
20250124,160900,802514900,17970,17970,17970,17970,0
20250124,160800,802514900,17970,17970,17970,17970,0
20250124,160700,802514900,17970,17970,17970,17970,0
20250124,160600,802514900,17970,17970,17970,17970,0
20250124,160500,802514900,17970,17970,17970,17970,0
20250124,160400,802514900,17970,17970,17970,17970,0
20250124,160300,802514900,17970,17970,17970,17970,0
20250124,160200,802514900,17970,17970,17970,17970,0
20250124,160100,802514900,17970,17970,17970,17970,0
20250124,160000,802514900,17970,17970,17970,17970,0
20250124,155900,802514900,17970,17970,17970,17970,0
20250124,155800,802514900,17970,17970,17970,17970,0
20250124,155700,802514900,17970,17970,17970,17970,0
20250124,155600,802514900,17970,17970,17970,17970,0
20250124,155500,802514900,17970,17970,17970,17970,0
20250124,155400,802514900,17970,17970,17970,17970,0
20250124,155300,802514900,17970,17970,17970,17970,0
20250124,155200,802514900,17970,17970,17970,17970,0
20250124,155100,802514900,17970,17970,17970,17970,0
20250124,155000,802514900,17970,17970,17970,17970,0
20250124,154900,802514900,17970,17970,17970,17970,0
20250124,154800,802514900,17970,17970,17970,17970,0
20250124,154700,802514900,17970,17970,17970,17970,0
20250124,154600,802514900,17970,17970,17970,17970,656
20250124,154500,802514900,17970,17970,17970,17970,0
20250124,154400,802514900,17970,17970,17970,17970,0
20250124,154300,802514900,17970,17970,17970,17970,0
20250124,154200,802514900,17970,17970,17970,17970,0
20250124,154100,802514900,17970,17970,17970,17970,0
20250124,154000,802514900,17970,17970,17970,17970,0
20250124,153900,802514900,17970,17970,17970,17970,0
20250124,153800,802514900,17970,17970,17970,17970,0
20250124,153700,802514900,17970,17970,17970,17970,0
20250124,153600,802514900,17970,17970,17970,17970,0
20250124,153500,802514900,17970,17970,17970,17970,0
20250124,153400,802514900,17970,17970,17970,17970,0
20250124,153300,802514900,17970,17970,17970,17970,0
20250124,153200,802514900,17970,17970,17970,17970,0
20250124,153100,802514900,17970,17970,17970,17970,0
20250124,153000,802514900,17970,17970,17970,17970,656
20250124,152900,790726580,17940,17940,17940,17940,0
20250124,152800,790726580,17940,17940,17940,17940,0
20250124,152700,790726580,17940,17940,17940,17940,0
20250124,152600,790726580,17940,17940,17940,17940,0
20250124,152500,790726580,17940,17940,17940,17940,0
20250124,152400,790726580,17940,17940,17940,17940,0
20250124,152300,790726580,17940,17940,17940,17940,0
20250124,152200,790726580,17940,17940,17940,17940,0
20250124,152100,790726580,17940,17940,17940,17940,0
20250124,152000,790726580,17940,17940,17940,17940,0
20250124,151900,790726580,17940,17910,17940,17910,60
20250124,151800,789651490,17900,17900,17900,17900,96
20250124,151700,787933090,17900,17890,17900,17890,21
20250124,151600,787557390,17890,17890,17900,17890,64
20250124,151500,786412250,17890,17890,17900,17890,110
20250124,151400,784443860,17900,17880,17900,17880,52
20250124,151300,783513140,17890,17890,17900,17880,150
20250124,151200,780829360,17890,17890,17890,17890,3
20250124,151100,780775690,17880,17890,17890,17880,66
20250124,151000,779595530,17880,17910,17910,17880,74
20250124,150900,778271880,17890,17900,17900,17890,46
20250124,150800,777448550,17900,17900,17900,17890,123
20250124,150700,775247230,17900,17900,17900,17900,13
20250124,150600,775014530,17900,17890,17900,17880,80
20250124,150500,773583300,17890,17900,17900,17890,25
20250124,150400,773135980,17890,17900,17900,17890,68
20250124,150300,771919200,17890,17890,17890,17880,216
20250124,150200,768055470,17890,17890,17890,17890,37
20250124,150100,767393540,17900,17900,17900,17900,104
20250124,150000,765531940,17890,17890,17890,17890,43
20250124,145900,764762670,17900,17900,17900,17900,35
20250124,145800,764136170,17900,17880,17900,17880,162
20250124,145700,761237140,17890,17890,17890,17890,9
20250124,145600,761076130,17890,17900,17900,17890,193
20250124,145500,757623190,17900,17890,17900,17890,44
20250124,145400,756835780,17890,17900,17910,17890,193
20250124,145300,753380990,17890,17890,17890,17890,8
20250124,145200,753237870,17910,17910,17910,17890,118
20250124,145100,751125480,17920,17910,17920,17900,97
20250124,145000,749388750,17920,17920,17920,17920,40
20250124,144900,748671950,17920,17920,17920,17920,42
20250124,144800,747919310,17920,17930,17930,17920,12
20250124,144700,747704190,17940,17940,17940,17940,20
20250124,144600,747345390,17930,17930,17940,17920,406
20250124,144500,740065860,17940,17910,17940,17910,82
20250124,144400,738596500,17920,17920,17920,17920,30
20250124,144300,738058900,17930,17930,17930,17930,30
20250124,144200,737521000,17930,17910,17930,17910,81
20250124,144100,736068690,17930,17910,17930,17900,87
20250124,144000,734511280,17910,17910,17910,17910,1
20250124,143900,734493370,17900,17900,17900,17890,100
20250124,143800,732703720,17900,17880,17900,17880,107
20250124,143700,730789460,17880,17870,17880,17870,85
20250124,143600,729270090,17880,17880,17880,17880,77
20250124,143500,727893330,17890,17890,17890,17890,4
20250124,143400,727821770,17890,17890,17890,17890,65
20250124,143300,726658920,17920,17880,17920,17880,158
20250124,143200,723832070,17880,17890,17890,17880,39
20250124,143100,723134710,17890,17880,17890,17880,119
20250124,143000,721006920,17890,17890,17890,17890,7
20250124,142900,720881690,17880,17890,17890,17880,63
20250124,142800,719754900,17890,17890,17890,17880,57
20250124,142700,718735590,17880,17880,17880,17880,93
20250124,142600,717072750,17880,17890,17890,17880,85
20250124,142500,715552530,17890,17890,17890,17890,4
20250124,142400,715480970,17890,17890,17890,17890,79
20250124,142300,714067660,17900,17900,17900,17900,40
20250124,142200,713351660,17900,17920,17920,17900,40
20250124,142100,712635560,17920,17910,17930,17910,59
20250124,142000,711578430,17940,17910,17940,17910,2
20250124,141900,711542580,17900,17900,17900,17900,68
20250124,141800,710325380,17900,17900,17900,17900,56
20250124,141700,709322980,17900,17900,17900,17900,144
20250124,141600,706745380,17900,17900,17900,17900,144
20250124,141500,704167780,17900,17900,17900,17900,69
20250124,141400,702932680,17890,17900,17900,17890,115
20250124,141300,700875230,17900,17900,17900,17900,25
20250124,141200,700427730,17920,17910,17920,17900,62
20250124,141100,699317710,17910,17900,17920,17900,18
20250124,141000,698995330,17900,17900,17910,17900,40
20250124,140900,698279320,17910,17920,17920,17900,99
20250124,140800,696506760,17920,17890,17930,17890,65
20250124,140700,695342080,17890,17890,17900,17890,107
20250124,140600,693427530,17910,17880,17910,17880,79
20250124,140500,692013120,17880,17880,17880,17880,45
20250124,140400,691208520,17880,17880,17880,17880,62
20250124,140300,690099960,17880,17880,17880,17880,0
20250124,140200,690099960,17880,17890,17890,17880,104
20250124,140100,688240290,17890,17880,17890,17880,67
20250124,140000,687042230,17880,17890,17890,17880,41
20250124,135900,686309090,17890,17890,17890,17880,147
20250124,135800,683679750,17890,17880,17890,17880,5
20250124,135700,683590340,17890,17900,17900,17890,58
20250124,135600,682552490,17890,17890,17900,17890,89
20250124,135500,680960260,17880,17880,17880,17880,42
20250124,135400,680209300,17880,17880,17880,17880,83
20250124,135300,678725260,17880,17880,17880,17880,1
20250124,135200,678707380,17880,17880,17880,17880,71
20250124,135100,677437900,17890,17880,17890,17880,52
20250124,135000,676507790,17880,17880,17880,17880,81
20250124,134900,675059510,17880,17880,17880,17880,77
20250124,134800,673682750,17880,17880,17880,17880,41
20250124,134700,672949670,17880,17880,17880,17880,126
20250124,134600,670696790,17880,17880,17880,17880,18
20250124,134500,670374950,17890,17890,17890,17890,7
20250124,134400,670249720,17890,17890,17890,17880,99
20250124,134300,668478650,17890,17890,17890,17890,44
20250124,134200,667691490,17890,17900,17900,17890,467
20250124,134100,659334740,17900,17900,17900,17900,26
20250124,134000,658869340,17900,17900,17900,17900,42
20250124,133900,658117540,17900,17900,17900,17900,80
20250124,133800,656685540,17900,17900,17900,17900,49
20250124,133700,655808440,17900,17900,17900,17900,60
20250124,133600,654734440,17910,17910,17910,17910,16
20250124,133500,654447880,17920,17910,17920,17910,67
20250124,133400,653247810,17910,17900,17910,17900,67
20250124,133300,652048410,17900,17900,17900,17900,116
20250124,133200,649972010,17910,17910,17910,17910,84
20250124,133100,648467570,17910,17920,17920,17910,6
20250124,133000,648360090,17910,17910,17910,17910,82
20250124,132900,646891470,17910,17910,17910,17910,15
20250124,132800,646622820,17920,17920,17920,17920,7
20250124,132700,646497380,17920,17920,17920,17910,120
20250124,132600,644347700,17920,17920,17920,17920,27
20250124,132500,643863860,17920,17920,17920,17920,84
20250124,132400,642358580,17920,17920,17920,17920,4
20250124,132300,642286900,17930,17920,17930,17920,44
20250124,132200,641498400,17920,17920,17920,17920,76
20250124,132100,640136480,17920,17920,17920,17920,4
20250124,132000,640064800,17920,17930,17930,17920,82
20250124,131900,638594930,17920,17920,17920,17920,15
20250124,131800,638326130,17920,17920,17920,17920,67
20250124,131700,637125490,17920,17920,17920,17920,102
20250124,131600,635297650,17920,17920,17920,17920,0
20250124,131500,635297650,17920,17920,17920,17920,91
20250124,131400,633666930,17920,17920,17920,17920,26
20250124,131300,633201010,17930,17930,17930,17930,68
20250124,131200,631981770,17930,17930,17930,17930,51
20250124,131100,631067340,17930,17930,17930,17930,11
20250124,131000,630870110,17930,17930,17930,17930,67
20250124,130900,629668800,17930,17940,17940,17930,27
20250124,130800,629184670,17930,17930,17930,17930,77
20250124,130700,627804060,17930,17930,17930,17930,77
20250124,130600,626423450,17930,17930,17930,17930,7
20250124,130500,626297940,17930,17930,17930,17930,179
20250124,130400,623088470,17940,17940,17940,17940,39
20250124,130300,622388810,17930,17940,17940,17930,49
20250124,130200,621510100,17940,17940,17940,17940,29
20250124,130100,620989840,17940,17940,17940,17930,43
20250124,130000,620218430,17940,17940,17940,17930,78
20250124,125900,618819770,17940,17940,17940,17940,28
20250124,125800,618317450,17940,17940,17950,17940,652
20250124,125700,606620510,17940,17940,17940,17940,28
20250124,125600,606118190,17950,17950,17950,17950,36
20250124,125500,605471990,17960,17950,17960,17950,89
20250124,125400,603874430,17950,17950,17950,17950,4
20250124,125300,603802630,17950,17950,17950,17950,105
20250124,125200,601917880,17950,17950,17950,17950,43
20250124,125100,601146030,17950,17950,17950,17950,42
20250124,125000,600392130,17950,17950,17960,17950,48
20250124,124900,599530430,17950,17950,17950,17950,0
20250124,124800,599530430,17950,17950,17950,17950,72
20250124,124700,598238030,17960,17950,17960,17950,57
20250124,124600,597214870,17950,17950,17950,17950,42
20250124,124500,596460970,17960,17960,17960,17960,53
20250124,124400,595509090,17960,17960,17960,17960,4
20250124,124300,595437250,17960,17960,17960,17960,80
20250124,124200,594000450,17960,17960,17960,17960,59
20250124,124100,592940810,17970,17960,17970,17960,48
20250124,124000,592078670,17960,17970,17970,17960,68
20250124,123900,590856740,17970,17970,17970,17970,7
20250124,123800,590730950,17970,17970,17970,17970,62
20250124,123700,589616810,17970,17980,17980,17970,8
20250124,123600,589473010,17980,17980,17980,17980,42
20250124,123500,588717850,17980,17980,17980,17980,85
20250124,123400,587189550,17980,17990,17990,17980,34
20250124,123300,586577960,17980,17990,17990,17980,62
20250124,123200,585462990,17990,17980,17990,17980,118
20250124,123100,583340620,17990,17990,17990,17990,9
20250124,123000,583178710,17990,17990,17990,17990,69
20250124,122900,581937400,17990,17990,17990,17990,7
20250124,122800,581811470,17990,17990,17990,17990,77
20250124,122700,580426240,17990,17990,17990,17990,3
20250124,122600,580372270,18000,18000,18010,18000,90
20250124,122500,578752250,18000,18000,18000,18000,56
20250124,122400,577744250,18000,18000,18000,18000,42
20250124,122300,576988250,18000,18000,18010,18000,64
20250124,122200,575836200,18010,18010,18010,18010,45
20250124,122100,575025750,18000,18000,18000,18000,93
20250124,122000,573351750,18000,18000,18000,18000,39
20250124,121900,572649750,18000,18000,18000,18000,35
20250124,121800,572019750,18010,18000,18010,18000,68
20250124,121700,570795490,18000,18000,18000,18000,4
20250124,121600,570723490,18000,18010,18010,18000,77
20250124,121500,569337110,18010,18010,18010,18010,23
20250124,121400,568922880,18010,18010,18010,18010,42
20250124,121300,568166460,18010,18010,18010,18010,70
20250124,121200,566905760,18010,18010,18010,18010,0
20250124,121100,566905760,18010,18010,18010,18010,84
20250124,121000,565392920,18020,18010,18020,18010,70
20250124,120900,564132070,18020,18030,18030,18020,60
20250124,120800,563050790,18020,18020,18020,18020,75
20250124,120700,561699290,18020,18020,18020,18020,0
20250124,120600,561699290,18020,18030,18030,18020,119
20250124,120500,559554620,18070,18070,18070,18070,0
20250124,120400,559554620,18070,18050,18070,18050,63
20250124,120300,558416350,18040,18020,18040,18020,101
20250124,120200,556595640,18020,18020,18020,18020,0
20250124,120100,556595640,18020,18020,18030,18020,78
20250124,120000,555189980,18020,18020,18020,18020,45
20250124,115900,554379080,18020,18020,18030,18020,65
20250124,115800,553207710,18020,18020,18020,18020,59
20250124,115700,552144530,18020,18020,18020,18020,7
20250124,115600,552018390,18020,18030,18030,18020,89
20250124,115500,550414310,18030,18020,18030,18020,19
20250124,115400,550071750,18030,18030,18040,18030,103
20250124,115300,548214390,18020,18030,18030,18020,39
20250124,115200,547511260,18040,18030,18040,18030,36
20250124,115100,546861850,18030,18030,18030,18030,128
20250124,115000,544554010,18030,18030,18030,18030,3
20250124,114900,544499920,18030,18030,18030,18030,98
20250124,114800,542732980,18040,18030,18040,18030,29
20250124,114700,542210010,18030,18030,18030,18030,42
20250124,114600,541452750,18030,18040,18040,18030,44
20250124,114500,540659030,18040,18040,18040,18040,20
20250124,114400,540298230,18030,18030,18030,18030,84
20250124,114300,538783710,18030,18040,18040,18030,45
20250124,114200,537971950,18040,18040,18050,18040,37
20250124,114100,537304420,18030,18040,18040,18030,29
20250124,114000,536781450,18050,18040,18050,18040,44
20250124,113900,535987590,18030,18040,18040,18030,90
20250124,113800,534364440,18030,18030,18030,18030,27
20250124,113700,533877630,18030,18040,18040,18030,37
20250124,113600,533210500,18040,18040,18040,18040,78
20250124,113500,531803380,18040,18040,18040,18040,0
20250124,113400,531803380,18040,18050,18060,18040,95
20250124,113300,530088520,18040,18040,18040,18030,32
20250124,113200,529511280,18030,18040,18040,18030,41
20250124,113100,528771990,18040,18040,18040,18040,59
20250124,113000,527707630,18040,18040,18040,18040,6
20250124,112900,527599390,18030,18040,18040,18030,114
20250124,112800,525543830,18040,18040,18040,18040,11
20250124,112700,525345390,18040,18030,18040,18030,43
20250124,112600,524570090,18030,18040,18040,18030,55
20250124,112500,523577920,18040,18040,18040,18040,7
20250124,112400,523451640,18040,18070,18070,18040,69
20250124,112300,522206790,18070,18060,18070,18050,50
20250124,112200,521303350,18060,18020,18060,18020,150
20250124,112100,518596290,18020,18020,18020,18020,116
20250124,112000,516505970,18020,18020,18020,18020,7
20250124,111900,516379830,18020,18030,18030,18020,105
20250124,111800,514487480,18030,18030,18030,18030,10
20250124,111700,514307180,18020,18010,18020,18010,69
20250124,111600,513064030,18020,18010,18020,18010,77
20250124,111500,511677220,18010,18010,18010,18010,7
20250124,111400,511551150,18010,18010,18010,18010,122
20250124,111300,509353930,18020,18020,18020,18020,4
20250124,111200,509281850,18020,18030,18030,18020,98
20250124,111100,507515500,18020,18020,18020,18020,51
20250124,111000,506596480,18020,18020,18020,18020,42
20250124,110900,505839640,18020,18020,18020,18020,49
20250124,110800,504956660,18020,18020,18020,18020,0
20250124,110700,504956660,18020,18020,18020,18020,92
20250124,110600,503298820,18020,18020,18020,18010,54
20250124,110500,502325940,18020,18020,18020,18020,308
20250124,110400,496775780,18020,18020,18020,18020,83
20250124,110300,495280120,18010,18010,18010,18010,0
20250124,110200,495280120,18010,18010,18020,18010,101
20250124,110100,493461010,18020,18010,18020,18010,62
20250124,110000,492344040,18010,18010,18020,18010,106
20250124,105900,490434800,18020,18020,18020,18010,40
20250124,105800,489714260,18020,18020,18020,18020,7
20250124,105700,489588120,18020,18020,18030,18020,66
20250124,105600,488398770,18030,18020,18030,18020,269
20250124,105500,483549050,18030,18020,18030,18020,43
20250124,105400,482774180,18030,18030,18030,18030,229
20250124,105300,478645310,18030,18030,18030,18030,7
20250124,105200,478519100,18030,18040,18040,18030,78
20250124,105100,477112750,18060,18030,18060,18030,29
20250124,105000,476589730,18030,18040,18040,18030,40
20250124,104900,475868480,18040,18040,18050,18040,87
20250124,104800,474298950,18050,18050,18050,18050,5
20250124,104700,474208700,18040,18030,18050,18030,130
20250124,104600,471863920,18030,18050,18090,18030,221
20250124,104500,467876420,18050,18100,18100,18050,1511
20250124,104400,440550120,18100,18100,18100,18100,74
20250124,104300,439210720,18100,18110,18110,18100,37
20250124,104200,438540720,18100,18110,18110,18100,110
20250124,104100,436549590,18110,18110,18110,18110,18
20250124,104000,436223610,18110,18120,18120,18110,52
20250124,103900,435281880,18110,18110,18110,18110,73
20250124,103800,433959850,18110,18110,18110,18110,14
20250124,103700,433706310,18110,18110,18110,18110,83
20250124,103600,432203180,18110,18110,18110,18110,0
20250124,103500,432203180,18110,18110,18110,18110,70
20250124,103400,430935480,18110,18110,18110,18110,27
20250124,103300,430446510,18120,18120,18120,18120,15
20250124,103200,430174710,18140,18110,18140,18110,288
20250124,103100,424956380,18120,18110,18120,18110,23
20250124,103000,424539780,18100,18130,18130,18100,51
20250124,102900,423616400,18110,18120,18120,18110,333
20250124,102800,417584760,18140,18150,18150,18140,213
20250124,102700,413719910,18150,18160,18160,18150,54
20250124,102600,412739800,18150,18170,18170,18150,1400
20250124,102500,387327550,18170,18170,18170,18170,65
20250124,102400,386146500,18170,18170,18170,18170,23
20250124,102300,385728590,18180,18170,18180,18170,47
20250124,102200,384874200,18160,18160,18160,18160,53
20250124,102100,383911720,18160,18160,18160,18160,14
20250124,102000,383657480,18160,18160,18160,18160,86
20250124,101900,382095720,18160,18160,18160,18160,49
20250124,101800,381205880,18160,18170,18170,18160,87
20250124,101700,379625940,18160,18170,18170,18160,80
20250124,101600,378172810,18160,18180,18180,18160,50
20250124,101500,377264130,18180,18180,18180,18180,61
20250124,101400,376155150,18180,18180,18180,18180,47
20250124,101300,375300690,18180,18180,18180,18180,41
20250124,101200,374555310,18190,18160,18190,18150,589
20250124,101100,363850620,18170,18170,18170,18170,8
20250124,101000,363705260,18170,18170,18170,18170,111
20250124,100900,361688390,18190,18190,18190,18190,41
20250124,100800,360942600,18210,18190,18250,18190,6
20250124,100700,360833350,18120,18120,18120,18120,0
20250124,100600,360833350,18120,18120,18120,18120,0
20250124,100500,360833350,18120,18100,18120,18100,104
20250124,100400,358950740,18100,18100,18100,18100,63
20250124,100300,357810440,18100,18100,18100,18100,154
20250124,100200,355023040,18110,18110,18110,18100,115
20250124,100100,352941190,18120,18120,18120,18120,26
20250124,100000,352470070,18120,18130,18130,18110,161
20250124,095900,349553110,18140,18140,18140,18140,111
20250124,095800,347539570,18150,18170,18210,18150,74
20250124,095700,346195670,18210,18210,18210,18180,39
20250124,095600,345485690,18170,18150,18170,18150,113
20250124,095500,343434680,18150,18160,18160,18150,64
20250124,095400,342272970,18200,18160,18200,18160,5
20250124,095300,342182070,18150,18160,18160,18150,256
20250124,095200,337535540,18200,18200,18200,18150,50
20250124,095100,336627230,18160,18170,18210,18140,45
20250124,095000,335810610,18210,18180,18210,18150,377
20250124,094900,328960170,18190,18200,18200,18190,4
20250124,094800,328887390,18200,18200,18200,18200,20
20250124,094700,328523390,18240,18240,18240,18240,45
20250124,094600,327702590,18210,18320,18320,18210,773
20250124,094500,313593030,18320,18350,18370,18300,164
20250124,094400,310586860,18350,18430,18430,18350,22
20250124,094300,310181920,18330,18400,18440,18330,459
20250124,094200,301758190,18430,18400,18430,18390,50
20250124,094100,300838180,18400,18420,18470,18400,23
20250124,094000,300414620,18420,18490,18490,18420,38
20250124,093900,299713780,18490,18430,18490,18430,15
20250124,093800,299437230,18430,18480,18480,18430,31
20250124,093700,298865850,18430,18480,18480,18430,9
20250124,093600,298699680,18430,18470,18510,18430,23
20250124,093500,298275500,18430,18460,18510,18410,1464
20250124,093400,271303480,18480,18460,18480,18460,2
20250124,093300,271266540,18500,18460,18500,18460,2
20250124,093200,271229580,18500,18460,18500,18460,2
20250124,093100,271192620,18500,18460,18500,18460,54
20250124,093000,270193700,18430,18430,18430,18430,3
20250124,092900,270138410,18430,18430,18430,18430,124
20250124,092800,267853090,18510,18510,18510,18510,0
20250124,092700,267853090,18510,18510,18510,18510,0
20250124,092600,267853090,18510,18510,18510,18510,45
20250124,092500,267020140,18540,18500,18540,18500,36
20250124,092400,266353310,18540,18460,18540,18460,95
20250124,092300,264595080,18500,18500,18500,18500,0
20250124,092200,264595080,18500,18500,18500,18460,3
20250124,092100,264539620,18460,18450,18520,18430,11
20250124,092000,264336400,18530,18530,18530,18530,0
20250124,091900,264336400,18530,18530,18530,18530,33
20250124,091800,263724910,18550,18470,18550,18470,4
20250124,091700,263650840,18550,18480,18550,18450,82
20250124,091600,262136860,18520,18460,18550,18460,647
20250124,091500,250190730,18570,18480,18570,18480,792
20250124,091400,235524040,18480,18480,18480,18480,22
20250124,091300,235117480,18510,18530,18530,18510,608
20250124,091200,223861820,18530,18550,18550,18530,226
20250124,091100,219672880,18720,18650,18720,18640,227
20250124,091000,215439570,18650,18650,18750,18650,74
20250124,090900,214057940,18650,18660,18670,18650,350
20250124,090800,207528750,18660,18750,18800,18650,2239
20250124,090700,165612400,18780,18480,18780,18480,1641
20250124,090600,134978270,18580,18460,18580,18450,2588
20250124,090500,87033510,18480,18310,18500,18290,1477
20250124,090400,59790730,18230,18230,18310,18230,208
20250124,090300,55991200,18230,18050,18230,18050,2199
20250124,090200,16047320,18030,17990,18030,17990,355
20250124,090100,9647710,18000,18000,18000,18000,0
20250124,090000,9647710,18000,17860,18000,17860,537