KissMeData/019490/min/candle-20250124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,190500,18333384383,966,966,966,966,97049
20250124,190400,18333384383,966,966,966,966,0
20250124,190300,18333384383,966,966,966,966,0
20250124,190200,18333384383,966,966,966,966,0
20250124,190100,18333384383,966,966,966,966,0
20250124,190000,18333384383,966,966,966,966,0
20250124,185900,18333384383,966,966,966,966,0
20250124,185800,18333384383,966,966,966,966,0
20250124,185700,18333384383,966,966,966,966,0
20250124,185600,18333384383,966,966,966,966,0
20250124,185500,18333384383,966,966,966,966,0
20250124,185400,18333384383,966,966,966,966,0
20250124,185300,18333384383,966,966,966,966,0
20250124,185200,18333384383,966,966,966,966,0
20250124,185100,18333384383,966,966,966,966,0
20250124,185000,18333384383,966,966,966,966,0
20250124,184900,18333384383,966,966,966,966,0
20250124,184800,18333384383,966,966,966,966,0
20250124,184700,18333384383,966,966,966,966,0
20250124,184600,18333384383,966,966,966,966,0
20250124,184500,18333384383,966,966,966,966,0
20250124,184400,18333384383,966,966,966,966,0
20250124,184300,18333384383,966,966,966,966,0
20250124,184200,18333384383,966,966,966,966,0
20250124,184100,18333384383,966,966,966,966,0
20250124,184000,18333384383,966,966,966,966,0
20250124,183900,18333384383,966,966,966,966,0
20250124,183800,18333384383,966,966,966,966,0
20250124,183700,18333384383,966,966,966,966,0
20250124,183600,18333384383,966,966,966,966,0
20250124,183500,18333384383,966,966,966,966,97049
20250124,183400,18333384383,966,966,966,966,0
20250124,183300,18333384383,966,966,966,966,0
20250124,183200,18333384383,966,966,966,966,0
20250124,183100,18333384383,966,966,966,966,0
20250124,183000,18333384383,966,966,966,966,0
20250124,182900,18333384383,966,966,966,966,0
20250124,182800,18333384383,966,966,966,966,0
20250124,182700,18333384383,966,966,966,966,0
20250124,182600,18333384383,966,966,966,966,0
20250124,182500,18333384383,966,966,966,966,0
20250124,182400,18333384383,966,966,966,966,0
20250124,182300,18333384383,966,966,966,966,0
20250124,182200,18333384383,966,966,966,966,0
20250124,182100,18333384383,966,966,966,966,0
20250124,182000,18333384383,966,966,966,966,0
20250124,181900,18333384383,966,966,966,966,0
20250124,181800,18333384383,966,966,966,966,0
20250124,181700,18333384383,966,966,966,966,0
20250124,181600,18333384383,966,966,966,966,0
20250124,181500,18333384383,966,966,966,966,0
20250124,181400,18333384383,966,966,966,966,0
20250124,181300,18333384383,966,966,966,966,0
20250124,181200,18333384383,966,966,966,966,0
20250124,181100,18333384383,966,966,966,966,0
20250124,181000,18333384383,966,966,966,966,0
20250124,180900,18333384383,966,966,966,966,0
20250124,180800,18333384383,966,966,966,966,0
20250124,180700,18333384383,966,966,966,966,0
20250124,180600,18333384383,966,966,966,966,0
20250124,180500,18333384383,966,966,966,966,97049
20250124,180400,18333384383,966,966,966,966,0
20250124,180300,18333384383,966,966,966,966,0
20250124,180200,18333384383,966,966,966,966,0
20250124,180100,18333384383,966,966,966,966,0
20250124,180000,18333384383,966,966,966,966,0
20250124,175900,18333384383,966,966,966,966,0
20250124,175800,18333384383,966,966,966,966,0
20250124,175700,18333384383,966,966,966,966,0
20250124,175600,18333384383,966,966,966,966,0
20250124,175500,18333384383,966,966,966,966,0
20250124,175400,18333384383,966,966,966,966,0
20250124,175300,18333384383,966,966,966,966,0
20250124,175200,18333384383,966,966,966,966,0
20250124,175100,18333384383,966,966,966,966,0
20250124,175000,18333384383,966,966,966,966,0
20250124,174900,18333384383,966,966,966,966,0
20250124,174800,18333384383,966,966,966,966,0
20250124,174700,18333384383,966,966,966,966,0
20250124,174600,18333384383,966,966,966,966,0
20250124,174500,18333384383,966,966,966,966,0
20250124,174400,18333384383,966,966,966,966,0
20250124,174300,18333384383,966,966,966,966,0
20250124,174200,18333384383,966,966,966,966,0
20250124,174100,18333384383,966,966,966,966,0
20250124,174000,18333384383,966,966,966,966,0
20250124,173900,18333384383,966,966,966,966,0
20250124,173800,18333384383,966,966,966,966,0
20250124,173700,18333384383,966,966,966,966,0
20250124,173600,18333384383,966,966,966,966,0
20250124,173500,18333384383,966,966,966,966,97049
20250124,173400,18333384383,966,966,966,966,0
20250124,173300,18333384383,966,966,966,966,0
20250124,173200,18333384383,966,966,966,966,0
20250124,173100,18333384383,966,966,966,966,0
20250124,173000,18333384383,966,966,966,966,0
20250124,172900,18333384383,966,966,966,966,0
20250124,172800,18333384383,966,966,966,966,0
20250124,172700,18333384383,966,966,966,966,0
20250124,172600,18333384383,966,966,966,966,0
20250124,172500,18333384383,966,966,966,966,0
20250124,172400,18333384383,966,966,966,966,0
20250124,172300,18333384383,966,966,966,966,0
20250124,172200,18333384383,966,966,966,966,0
20250124,172100,18333384383,966,966,966,966,0
20250124,172000,18333384383,966,966,966,966,0
20250124,171900,18333384383,966,966,966,966,0
20250124,171800,18333384383,966,966,966,966,0
20250124,171700,18333384383,966,966,966,966,0
20250124,171600,18333384383,966,966,966,966,0
20250124,171500,18333384383,966,966,966,966,0
20250124,171400,18333384383,966,966,966,966,0
20250124,171300,18333384383,966,966,966,966,0
20250124,171200,18333384383,966,966,966,966,0
20250124,171100,18333384383,966,966,966,966,0
20250124,171000,18333384383,966,966,966,966,0
20250124,170900,18333384383,966,966,966,966,0
20250124,170800,18333384383,966,966,966,966,0
20250124,170700,18333384383,966,966,966,966,0
20250124,170600,18333384383,966,966,966,966,0
20250124,170500,18333384383,966,966,966,966,97049
20250124,170400,18333384383,966,966,966,966,0
20250124,170300,18333384383,966,966,966,966,0
20250124,170200,18333384383,966,966,966,966,0
20250124,170100,18333384383,966,966,966,966,0
20250124,170000,18333384383,966,966,966,966,0
20250124,165900,18333384383,966,966,966,966,0
20250124,165800,18333384383,966,966,966,966,0
20250124,165700,18333384383,966,966,966,966,0
20250124,165600,18333384383,966,966,966,966,0
20250124,165500,18333384383,966,966,966,966,0
20250124,165400,18333384383,966,966,966,966,0
20250124,165300,18333384383,966,966,966,966,0
20250124,165200,18333384383,966,966,966,966,0
20250124,165100,18333384383,966,966,966,966,0
20250124,165000,18333384383,966,966,966,966,0
20250124,164900,18333384383,966,966,966,966,0
20250124,164800,18333384383,966,966,966,966,0
20250124,164700,18333384383,966,966,966,966,0
20250124,164600,18333384383,966,966,966,966,0
20250124,164500,18333384383,966,966,966,966,0
20250124,164400,18333384383,966,966,966,966,0
20250124,164300,18333384383,966,966,966,966,0
20250124,164200,18333384383,966,966,966,966,0
20250124,164100,18333384383,966,966,966,966,0
20250124,164000,18333384383,966,966,966,966,0
20250124,163900,18333384383,966,966,966,966,0
20250124,163800,18333384383,966,966,966,966,0
20250124,163700,18333384383,966,966,966,966,0
20250124,163600,18333384383,966,966,966,966,0
20250124,163500,18333384383,966,966,966,966,97049
20250124,163400,18333384383,966,966,966,966,0
20250124,163300,18333384383,966,966,966,966,0
20250124,163200,18333384383,966,966,966,966,0
20250124,163100,18333384383,966,966,966,966,0
20250124,163000,18333384383,966,966,966,966,0
20250124,162900,18333384383,966,966,966,966,0
20250124,162800,18333384383,966,966,966,966,0
20250124,162700,18333384383,966,966,966,966,0
20250124,162600,18333384383,966,966,966,966,0
20250124,162500,18333384383,966,966,966,966,0
20250124,162400,18333384383,966,966,966,966,0
20250124,162300,18333384383,966,966,966,966,0
20250124,162200,18333384383,966,966,966,966,0
20250124,162100,18333384383,966,966,966,966,0
20250124,162000,18333384383,966,966,966,966,0
20250124,161900,18333384383,966,966,966,966,0
20250124,161800,18333384383,966,966,966,966,0
20250124,161700,18333384383,966,966,966,966,0
20250124,161600,18333384383,966,966,966,966,0
20250124,161500,18333384383,966,966,966,966,0
20250124,161400,18333384383,966,966,966,966,0
20250124,161300,18333384383,966,966,966,966,0
20250124,161200,18333384383,966,966,966,966,0
20250124,161100,18333384383,966,966,966,966,0
20250124,161000,18333384383,966,966,966,966,0
20250124,160900,18333384383,966,966,966,966,0
20250124,160800,18333384383,966,966,966,966,0
20250124,160700,18333384383,966,966,966,966,0
20250124,160600,18333384383,966,966,966,966,0
20250124,160500,18333384383,966,966,966,966,97049
20250124,160400,18333384383,966,966,966,966,0
20250124,160300,18333384383,966,966,966,966,0
20250124,160200,18333384383,966,966,966,966,0
20250124,160100,18333384383,966,966,966,966,0
20250124,160000,18333384383,966,966,966,966,0
20250124,155900,18333384383,966,966,966,966,0
20250124,155800,18333384383,966,966,966,966,0
20250124,155700,18333384383,966,966,966,966,0
20250124,155600,18333384383,966,966,966,966,0
20250124,155500,18333384383,966,966,966,966,0
20250124,155400,18333384383,966,966,966,966,0
20250124,155300,18333384383,966,966,966,966,0
20250124,155200,18333384383,966,966,966,966,0
20250124,155100,18333384383,966,966,966,966,0
20250124,155000,18333384383,966,966,966,966,0
20250124,154900,18333384383,966,966,966,966,0
20250124,154800,18333384383,966,966,966,966,0
20250124,154700,18333384383,966,966,966,966,0
20250124,154600,18333384383,966,966,966,966,0
20250124,154500,18333384383,966,966,966,966,0
20250124,154400,18333384383,966,966,966,966,0
20250124,154300,18333384383,966,966,966,966,0
20250124,154200,18333384383,966,966,966,966,0
20250124,154100,18333384383,966,966,966,966,0
20250124,154000,18333384383,966,966,966,966,0
20250124,153900,18333384383,966,966,966,966,0
20250124,153800,18333384383,966,966,966,966,0
20250124,153700,18333384383,966,966,966,966,0
20250124,153600,18333384383,966,966,966,966,0
20250124,153500,18333384383,966,966,966,966,97049
20250124,153400,18333384383,966,966,966,966,0
20250124,153300,18333384383,966,966,966,966,0
20250124,153200,18333384383,966,966,966,966,0
20250124,153100,18333384383,966,966,966,966,0
20250124,153000,18333384383,966,966,966,966,97049
20250124,152900,18239635049,966,966,966,966,0
20250124,152800,18239635049,966,966,966,966,0
20250124,152700,18239635049,966,966,966,966,0
20250124,152600,18239635049,966,966,966,966,0
20250124,152500,18239635049,966,966,966,966,0
20250124,152400,18239635049,966,966,966,966,0
20250124,152300,18239635049,966,966,966,966,0
20250124,152200,18239635049,966,966,966,966,0
20250124,152100,18239635049,966,966,966,966,0
20250124,152000,18239635049,966,966,966,966,0
20250124,151900,18239635049,966,969,969,965,46407
20250124,151800,18194799568,965,966,969,964,78018
20250124,151700,18119530234,965,967,968,965,60292
20250124,151600,18061290568,968,968,969,967,18027
20250124,151500,18043847211,967,969,969,967,24268
20250124,151400,18020376511,970,970,970,968,27873
20250124,151300,17993376080,968,969,970,968,13283
20250124,151200,17980501762,969,968,973,968,31251
20250124,151100,17950242991,967,973,974,967,50183
20250124,151000,17901540122,973,974,975,973,14982
20250124,150900,17886943698,974,971,975,970,21736
20250124,150800,17865822196,971,975,975,970,20335
20250124,150700,17846047699,974,981,982,971,46477
20250124,150600,17800630324,977,979,987,977,106493
20250124,150500,17696068137,980,973,980,973,49185
20250124,150400,17648059405,973,970,973,969,40997
20250124,150300,17608248052,970,969,970,969,3497
20250124,150200,17604859151,968,968,968,967,5333
20250124,150100,17599696936,968,967,968,966,15655
20250124,150000,17584558710,967,969,969,967,5337
20250124,145900,17579393884,969,970,970,969,11940
20250124,145800,17567812085,970,972,972,969,10241
20250124,145700,17557871192,972,970,972,968,10241
20250124,145600,17547931855,970,969,970,968,11576
20250124,145500,17536720828,969,969,969,968,3651
20250124,145400,17533183014,968,969,969,968,7608
20250124,145300,17525813692,969,969,973,969,3075
20250124,145200,17522830763,973,971,973,968,27564
20250124,145100,17496065655,971,971,971,969,4973
20250124,145000,17491239104,970,973,973,969,4325
20250124,144900,17487038672,973,971,973,970,26555
20250124,144800,17461244188,970,967,970,966,56712
20250124,144700,17406283281,967,965,968,965,8678
20250124,144600,17397896632,965,966,966,964,13826
20250124,144500,17384562317,966,965,966,965,21797
20250124,144400,17363515337,965,965,966,965,9492
20250124,144300,17354349506,966,964,966,963,9407
20250124,144200,17345274383,964,964,965,964,11510
20250124,144100,17334177541,964,964,965,964,16475
20250124,144000,17318290030,965,964,965,964,13886
20250124,143900,17304902300,965,965,965,963,5113
20250124,143800,17299973981,966,963,966,963,24928
20250124,143700,17275920960,963,964,965,962,21158
20250124,143600,17255549653,964,965,965,963,25101
20250124,143500,17231353546,965,964,965,964,7661
20250124,143400,17223964581,964,966,966,964,36207
20250124,143300,17189038597,965,966,968,965,13204
20250124,143200,17176286585,966,968,969,965,26205
20250124,143100,17150958273,967,968,969,967,7736
20250124,143000,17143475196,969,968,969,967,3988
20250124,142900,17139615880,968,969,969,967,12662
20250124,142800,17127359831,969,969,969,966,10477
20250124,142700,17117223630,969,968,969,966,35254
20250124,142600,17083127725,968,966,968,966,13533
20250124,142500,17070042067,966,969,969,966,18329
20250124,142400,17052310294,967,968,969,967,12783
20250124,142300,17039944222,969,969,971,967,11754
20250124,142200,17028560970,969,971,972,967,11572
20250124,142100,17017346297,971,973,973,971,19076
20250124,142000,16998802550,973,971,974,971,23677
20250124,141900,16975777319,971,973,973,970,7230
20250124,141800,16968756104,972,970,972,970,3733
20250124,141700,16965128767,970,971,973,970,30275
20250124,141600,16935709544,972,970,972,970,11990
20250124,141500,16924070032,969,968,969,967,3097
20250124,141400,16921070174,967,967,968,967,15591
20250124,141300,16905993602,967,969,969,967,5986
20250124,141200,16900198758,967,969,969,966,2392
20250124,141100,16897884671,969,969,969,966,7517
20250124,141000,16890614461,969,969,969,967,26197
20250124,140900,16865250150,969,970,970,969,8503
20250124,140800,16857006396,970,971,971,969,5992
20250124,140700,16851195045,970,972,972,970,12100
20250124,140600,16839450585,972,971,973,970,13978
20250124,140500,16825864889,971,972,972,970,2613
20250124,140400,16823327508,972,971,973,969,7025
20250124,140300,16816503616,970,969,971,969,6408
20250124,140200,16810289958,969,970,970,969,2395
20250124,140100,16807968881,970,970,970,970,7348
20250124,140000,16800841321,970,970,971,970,10057
20250124,135900,16791084975,971,971,971,970,8445
20250124,135800,16782884911,970,972,973,970,7770
20250124,135700,16775331233,972,970,972,969,11763
20250124,135600,16763917636,969,970,970,969,6047
20250124,135500,16758057596,969,971,971,969,13734
20250124,135400,16744739538,971,971,972,970,7718
20250124,135300,16737244472,970,970,972,969,10209
20250124,135200,16727342546,970,968,973,967,15562
20250124,135100,16712245188,968,967,969,964,10233
20250124,135000,16702346202,967,964,969,963,24855
20250124,134900,16678381936,964,965,966,964,3782
20250124,134800,16674735323,965,964,965,963,11704
20250124,134700,16663463384,963,966,966,963,17683
20250124,134600,16646423373,966,962,967,962,2776
20250124,134500,16643747756,962,968,968,961,59907
20250124,134400,16586066796,967,967,970,964,5850
20250124,134300,16580418593,967,968,970,965,35159
20250124,134200,16546456813,968,973,974,968,42650
20250124,134100,16505069519,973,971,974,971,19888
20250124,134000,16485726897,972,970,973,970,12484
20250124,133900,16473597813,970,971,971,969,10247
20250124,133800,16463658014,971,970,972,969,12279
20250124,133700,16451742956,970,971,973,970,25481
20250124,133600,16426987944,971,968,971,968,15601
20250124,133500,16411861111,968,969,969,968,7188
20250124,133400,16404897472,969,969,969,968,4962
20250124,133300,16400089298,968,968,969,967,4099
20250124,133200,16396124401,967,967,969,967,8972
20250124,133100,16387437972,967,968,968,965,6875
20250124,133000,16380788966,968,970,971,967,21528
20250124,132900,16359929691,970,968,970,968,10288
20250124,132800,16349965822,968,964,968,963,23872
20250124,132700,16326894218,964,964,964,963,4546
20250124,132600,16322514772,965,964,965,964,14263
20250124,132500,16308762621,964,964,964,963,10274
20250124,132400,16298865301,963,961,964,961,17693
20250124,132300,16281828541,962,959,962,958,27204
20250124,132200,16255717851,959,959,960,958,30316
20250124,132100,16226665880,961,960,961,959,25697
20250124,132000,16202015783,960,961,961,959,13701
20250124,131900,16188867062,961,960,961,960,12283
20250124,131800,16177070217,960,960,962,960,43617
20250124,131700,16135171514,960,963,963,960,17536
20250124,131600,16118313632,963,960,963,960,18492
20250124,131500,16100550058,960,962,964,960,33198
20250124,131400,16068619511,962,961,962,960,13938
20250124,131300,16055227102,961,959,961,959,8268
20250124,131200,16047294218,959,961,961,956,130343
20250124,131100,15922385071,961,963,963,960,48196
20250124,131000,15876055372,964,966,966,964,24313
20250124,130900,15852609743,966,967,968,965,41823
20250124,130800,15812189415,968,968,969,967,10543
20250124,130700,15801987018,969,969,972,969,9045
20250124,130600,15793218166,969,971,972,968,26834
20250124,130500,15767192905,970,965,971,965,24450
20250124,130400,15743530031,966,966,966,963,25923
20250124,130300,15718525243,966,968,968,966,28646
20250124,130200,15690829127,967,968,968,967,13047
20250124,130100,15678205900,967,969,970,966,13558
20250124,130000,15665087506,969,970,970,967,7360
20250124,125900,15657960066,968,966,971,966,6584
20250124,125800,15651583076,966,969,969,965,27682
20250124,125700,15624819257,966,970,970,966,17343
20250124,125600,15608040851,968,970,971,968,26751
20250124,125500,15582118410,970,970,974,969,64785
20250124,125400,15519199985,971,967,973,967,45384
20250124,125300,15475151413,968,965,969,965,32155
20250124,125200,15444030405,967,964,969,964,44373
20250124,125100,15401142646,966,966,970,963,33456
20250124,125000,15368799139,966,965,966,964,5256
20250124,124900,15363726290,965,965,966,965,5415
20250124,124800,15358500103,965,966,966,964,5447
20250124,124700,15353242122,966,963,966,962,18382
20250124,124600,15335553418,963,963,964,960,41149
20250124,124500,15295997142,963,964,964,962,19842
20250124,124400,15276894337,964,963,965,963,14323
20250124,124300,15263086308,963,964,966,963,26714
20250124,124200,15237292994,964,966,966,963,20637
20250124,124100,15217402137,966,966,967,964,13554
20250124,124000,15204318582,966,966,968,965,12251
20250124,123900,15192484385,968,968,968,966,14177
20250124,123800,15178778396,968,969,970,968,15632
20250124,123700,15163642740,970,967,971,967,18281
20250124,123600,15145914303,968,967,968,965,14076
20250124,123500,15132305508,967,967,968,965,18992
20250124,123400,15113949028,967,966,968,966,11712
20250124,123300,15102623774,967,965,968,965,11497
20250124,123200,15091515370,965,963,969,963,14624
20250124,123100,15077393005,963,962,963,959,48970
20250124,123000,15030333414,962,964,964,960,12890
20250124,122900,15017939766,964,963,964,956,93427
20250124,122800,14928186189,964,966,967,963,37612
20250124,122700,14891888436,967,968,968,966,17655
20250124,122600,14874822889,966,968,972,966,39219
20250124,122500,14836819622,968,964,970,964,30816
20250124,122400,14807052642,962,968,968,960,170702
20250124,122300,14642666193,968,971,972,967,105077
20250124,122200,14540786262,971,972,972,971,30305
20250124,122100,14511357180,971,973,974,970,33650
20250124,122000,14478670609,974,977,977,973,38372
20250124,121900,14441263297,977,975,977,974,5888
20250124,121800,14435525365,975,978,979,972,29149
20250124,121700,14407102816,978,973,980,972,23408
20250124,121600,14384272114,973,973,974,971,34681
20250124,121500,14350559769,973,971,974,971,11961
20250124,121400,14338927539,972,969,973,969,35829
20250124,121300,14304120456,969,975,975,968,95697
20250124,121200,14211217685,975,976,976,972,33049
20250124,121100,14179050410,977,976,977,974,28171
20250124,121000,14151569626,975,978,978,972,119663
20250124,120900,14034943255,978,980,980,978,16883
20250124,120800,14018415867,980,980,980,979,8072
20250124,120700,14010508267,979,981,982,979,26697
20250124,120600,13984344898,980,982,984,979,29426
20250124,120500,13955471258,982,980,982,977,37025
20250124,120400,13919230852,981,980,983,977,58390
20250124,120300,13862043415,980,976,980,976,20329
20250124,120200,13842165062,976,978,979,975,87231
20250124,120100,13756924841,977,980,982,976,89930
20250124,120000,13668880931,981,986,986,977,156737
20250124,115900,13514976821,987,987,990,986,63777
20250124,115800,13451972120,987,990,991,983,155971
20250124,115700,13297905020,990,999,1000,990,304361
20250124,115600,12995432031,1000,997,1000,996,52576
20250124,115500,12942957887,998,997,998,996,21303
20250124,115400,12921718055,998,995,998,995,35049
20250124,115300,12886817977,996,997,998,995,69224
20250124,115200,12817858459,997,1002,1003,996,67168
20250124,115100,12750751437,1001,998,1003,996,37775
20250124,115000,12713045388,996,998,998,996,49095
20250124,114900,12664115094,998,998,999,997,27252
20250124,114800,12636930635,998,997,999,997,37673
20250124,114700,12599339347,998,1001,1001,997,77088
20250124,114600,12522359488,1001,998,1004,998,32351
20250124,114500,12490031235,998,1002,1005,998,122467
20250124,114400,12367583780,1001,1005,1007,1001,40777
20250124,114300,12326702705,1005,1003,1007,1001,31790
20250124,114200,12294785105,1005,1003,1006,1003,21251
20250124,114100,12273451623,1002,1002,1003,1000,65379
20250124,114000,12207946921,1002,1005,1007,999,126017
20250124,113900,12081711133,1005,1006,1010,1005,58635
20250124,113800,12022616272,1009,1008,1012,1006,32745
20250124,113700,11989596868,1006,1009,1015,1001,151618
20250124,113600,11837285787,1010,1016,1018,1006,101024
20250124,113500,11734888064,1015,1007,1020,1006,77320
20250124,113400,11656417357,1007,1008,1008,1005,24988
20250124,113300,11631278838,1011,1009,1013,1005,43226
20250124,113200,11587654264,1008,1004,1008,1001,116230
20250124,113100,11470925128,1005,1010,1011,1004,92227
20250124,113000,11378069182,1010,1015,1015,1009,83271
20250124,112900,11293881420,1015,1015,1017,1014,24632
20250124,112800,11268879107,1015,1016,1018,1010,49668
20250124,112700,11218524439,1019,1017,1020,1015,71449
20250124,112600,11145779070,1018,1012,1018,1011,92022
20250124,112500,11052380800,1013,1014,1015,1009,86311
20250124,112400,10965099216,1014,1022,1022,1003,173809
20250124,112300,10788788352,1022,1028,1030,1016,160637
20250124,112200,10624399690,1028,1012,1034,1012,543426
20250124,112100,10066404459,1013,1003,1017,1003,155460
20250124,112000,9909307611,1003,1008,1008,1003,36536
20250124,111900,9872530059,1009,1010,1014,1005,96720
20250124,111800,9774866691,1009,1007,1009,1002,53770
20250124,111700,9720851173,1007,999,1009,999,98586
20250124,111600,9621919651,999,1004,1006,999,154264
20250124,111500,9467433385,1004,1003,1008,1003,101010
20250124,111400,9365847128,1003,1003,1006,1000,124264
20250124,111300,9241299712,1003,1007,1008,1001,260206
20250124,111200,8980250804,1008,1018,1024,1006,443406
20250124,111100,8530562207,1021,1011,1023,1010,361276
20250124,111000,8163220703,1010,1021,1021,1010,260199
20250124,110900,7898292290,1022,1022,1022,1022,0
20250124,110800,7898292290,1022,1015,1022,1012,180852
20250124,110700,7714015347,1015,1017,1017,1011,147277
20250124,110600,7564815186,1016,1000,1019,1000,308809
20250124,110500,7253188923,1000,1004,1005,999,92617
20250124,110400,7160391772,1004,1004,1007,1000,86624
20250124,110300,7073445437,1003,1008,1008,1000,159216
20250124,110200,6913680597,1005,994,1009,991,262371
20250124,110100,6651337571,996,999,1003,993,248613
20250124,110000,6403306707,999,993,1010,989,495859
20250124,105900,5906718451,991,980,994,979,172374
20250124,105800,5736399106,980,986,986,977,118231
20250124,105700,5620414316,986,984,989,983,158590
20250124,105600,5463960037,983,983,986,981,99290
20250124,105500,5366220400,984,977,984,973,73732
20250124,105400,5294102152,978,984,985,977,113323
20250124,105300,5182833637,983,976,986,975,288088
20250124,105200,4900048493,975,968,978,968,103524
20250124,105100,4799118328,968,966,968,965,28597
20250124,105000,4771475400,966,972,972,966,32391
20250124,104900,4740116811,970,967,972,964,123237
20250124,104800,4620608996,968,963,968,961,80345
20250124,104700,4543205749,963,970,970,963,97987
20250124,104600,4448448281,970,957,980,956,279623
20250124,104500,4177644115,956,955,957,955,13676
20250124,104400,4164576383,957,964,964,950,61795
20250124,104300,4105357660,964,950,966,950,186727
20250124,104200,3926471598,949,947,951,947,15430
20250124,104100,3911832087,947,947,948,945,5814
20250124,104000,3906326566,945,946,947,944,18728
20250124,103900,3888637797,945,945,947,945,2909
20250124,103800,3885888790,946,946,947,944,3253
20250124,103700,3882813145,944,945,946,944,16277
20250124,103600,3867440547,946,945,946,944,9083
20250124,103500,3858864401,946,947,947,944,40493
20250124,103400,3820612709,946,946,948,945,9973
20250124,103300,3811184090,946,946,948,946,5684
20250124,103200,3805802281,946,948,948,946,16892
20250124,103100,3789821156,946,946,948,945,36800
20250124,103000,3755029171,948,948,948,946,22803
20250124,102900,3733447797,948,951,951,948,4160
20250124,102800,3729499473,952,951,952,948,2550
20250124,102700,3727076224,948,954,954,948,4066
20250124,102600,3723209441,954,948,955,946,43900
20250124,102500,3681471154,948,945,948,945,15237
20250124,102400,3667059922,946,947,947,945,31060
20250124,102300,3637700917,947,947,948,945,26583
20250124,102200,3612556076,947,946,948,945,26903
20250124,102100,3587115791,947,946,947,945,7995
20250124,102000,3579554048,946,946,947,945,35059
20250124,101900,3546389404,947,947,947,946,17988
20250124,101800,3529367887,947,947,948,946,15953
20250124,101700,3514260401,947,946,948,945,12402
20250124,101600,3502534661,946,947,947,946,36112
20250124,101500,3468360802,947,948,948,946,49905
20250124,101400,3421129663,948,949,949,948,22930
20250124,101300,3399389140,949,950,950,949,4810
20250124,101200,3394823438,950,948,950,948,12960
20250124,101100,3382528011,948,951,951,948,49220
20250124,101000,3335788173,951,952,952,950,7597
20250124,100900,3328563404,952,953,953,952,4249
20250124,100800,3324516772,953,953,954,952,8714
20250124,100700,3316215546,953,952,954,952,5249
20250124,100600,3311214137,952,952,953,952,16850
20250124,100500,3295172933,953,952,955,952,10968
20250124,100400,3284707870,951,950,954,950,7831
20250124,100300,3277251451,950,949,950,949,6069
20250124,100200,3271487139,949,949,951,948,12164
20250124,100100,3259929003,949,948,949,947,5039
20250124,100000,3255152239,948,949,950,947,14266
20250124,095900,3241620745,949,948,950,948,3355
20250124,095800,3238438136,948,948,950,947,12084
20250124,095700,3226984503,948,950,950,947,37534
20250124,095600,3191399321,950,950,952,948,38330
20250124,095500,3154979116,950,949,950,947,30587
20250124,095400,3125962191,949,949,950,949,28896
20250124,095300,3098529779,949,948,950,948,4515
20250124,095200,3094243134,949,950,950,948,14781
20250124,095100,3080226274,951,951,951,948,17740
20250124,095000,3063373499,949,947,950,946,47710
20250124,094900,3018155710,946,946,947,946,3267
20250124,094800,3015065089,946,946,947,945,35899
20250124,094700,2981118886,946,949,949,946,13971
20250124,094600,2967893439,949,947,949,947,11991
20250124,094500,2956535562,948,948,948,947,20705
20250124,094400,2936916246,946,945,948,944,27680
20250124,094300,2910735758,945,944,945,944,12407
20250124,094200,2899019691,945,946,947,944,33783
20250124,094100,2867075471,947,947,947,944,6580
20250124,094000,2860856293,947,946,947,944,16292
20250124,093900,2845460400,946,945,947,944,19359
20250124,093800,2827168044,944,943,946,942,22598
20250124,093700,2805848907,943,947,947,943,38006
20250124,093600,2769907769,947,942,947,941,21772
20250124,093500,2749305980,942,945,946,940,82884
20250124,093400,2671167483,945,950,951,944,97807
20250124,093300,2578599273,951,948,952,948,14278
20250124,093200,2565022966,948,946,949,945,63714
20250124,093100,2504696241,945,951,952,945,46910
20250124,093000,2460175268,949,957,957,949,46851
20250124,092900,2415588382,954,960,965,945,125496
20250124,092800,2295613978,960,962,963,958,79182
20250124,092700,2219543445,961,953,967,948,124179
20250124,092600,2100286876,953,954,956,948,30865
20250124,092500,2070902307,954,955,955,947,22898
20250124,092400,2049128235,958,945,962,940,197265
20250124,092300,1861632893,945,941,949,941,19146
20250124,092200,1843576497,941,941,944,935,149919
20250124,092100,1702935073,940,944,944,939,62437
20250124,092000,1644159758,943,947,948,943,48763
20250124,091900,1598070192,948,948,949,947,15523
20250124,091800,1583366593,949,950,950,946,24994
20250124,091700,1559684972,951,951,951,948,26115
20250124,091600,1534871135,951,946,952,941,27747
20250124,091500,1508592957,943,946,948,941,73566
20250124,091400,1439140776,946,949,949,945,40192
20250124,091300,1401078838,949,947,951,945,29253
20250124,091200,1373381722,947,949,951,945,47484
20250124,091100,1328438570,952,949,952,947,33310
20250124,091000,1296817728,949,952,953,947,18764
20250124,090900,1278977447,947,957,958,947,67809
20250124,090800,1214241715,956,946,960,943,72178
20250124,090700,1145583125,948,944,952,944,46573
20250124,090600,1101394276,944,940,944,937,54616
20250124,090500,1049974401,940,946,948,939,76827
20250124,090400,977499841,946,951,955,942,167823
20250124,090300,818164806,954,954,975,939,214350
20250124,090200,613576810,958,933,958,929,206418
20250124,090100,419814683,932,928,933,910,198044
20250124,090000,237538916,925,930,936,925,249642