KissMeData/044490/min/candle-20250124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,192800,811727960,12630,12630,12630,12630,874
20250124,192700,811727960,12630,12630,12630,12630,0
20250124,192600,811727960,12630,12630,12630,12630,0
20250124,192500,811727960,12630,12630,12630,12630,0
20250124,192400,811727960,12630,12630,12630,12630,0
20250124,192300,811727960,12630,12630,12630,12630,0
20250124,192200,811727960,12630,12630,12630,12630,0
20250124,192100,811727960,12630,12630,12630,12630,0
20250124,192000,811727960,12630,12630,12630,12630,0
20250124,191900,811727960,12630,12630,12630,12630,0
20250124,191800,811727960,12630,12630,12630,12630,0
20250124,191700,811727960,12630,12630,12630,12630,0
20250124,191600,811727960,12630,12630,12630,12630,0
20250124,191500,811727960,12630,12630,12630,12630,0
20250124,191400,811727960,12630,12630,12630,12630,0
20250124,191300,811727960,12630,12630,12630,12630,0
20250124,191200,811727960,12630,12630,12630,12630,0
20250124,191100,811727960,12630,12630,12630,12630,0
20250124,191000,811727960,12630,12630,12630,12630,0
20250124,190900,811727960,12630,12630,12630,12630,0
20250124,190800,811727960,12630,12630,12630,12630,0
20250124,190700,811727960,12630,12630,12630,12630,0
20250124,190600,811727960,12630,12630,12630,12630,0
20250124,190500,811727960,12630,12630,12630,12630,0
20250124,190400,811727960,12630,12630,12630,12630,0
20250124,190300,811727960,12630,12630,12630,12630,0
20250124,190200,811727960,12630,12630,12630,12630,0
20250124,190100,811727960,12630,12630,12630,12630,0
20250124,190000,811727960,12630,12630,12630,12630,0
20250124,185900,811727960,12630,12630,12630,12630,0
20250124,185800,811727960,12630,12630,12630,12630,874
20250124,185700,811727960,12630,12630,12630,12630,0
20250124,185600,811727960,12630,12630,12630,12630,0
20250124,185500,811727960,12630,12630,12630,12630,0
20250124,185400,811727960,12630,12630,12630,12630,0
20250124,185300,811727960,12630,12630,12630,12630,0
20250124,185200,811727960,12630,12630,12630,12630,0
20250124,185100,811727960,12630,12630,12630,12630,0
20250124,185000,811727960,12630,12630,12630,12630,0
20250124,184900,811727960,12630,12630,12630,12630,0
20250124,184800,811727960,12630,12630,12630,12630,0
20250124,184700,811727960,12630,12630,12630,12630,0
20250124,184600,811727960,12630,12630,12630,12630,0
20250124,184500,811727960,12630,12630,12630,12630,0
20250124,184400,811727960,12630,12630,12630,12630,0
20250124,184300,811727960,12630,12630,12630,12630,0
20250124,184200,811727960,12630,12630,12630,12630,0
20250124,184100,811727960,12630,12630,12630,12630,0
20250124,184000,811727960,12630,12630,12630,12630,0
20250124,183900,811727960,12630,12630,12630,12630,0
20250124,183800,811727960,12630,12630,12630,12630,0
20250124,183700,811727960,12630,12630,12630,12630,0
20250124,183600,811727960,12630,12630,12630,12630,0
20250124,183500,811727960,12630,12630,12630,12630,0
20250124,183400,811727960,12630,12630,12630,12630,0
20250124,183300,811727960,12630,12630,12630,12630,0
20250124,183200,811727960,12630,12630,12630,12630,0
20250124,183100,811727960,12630,12630,12630,12630,0
20250124,183000,811727960,12630,12630,12630,12630,0
20250124,182900,811727960,12630,12630,12630,12630,0
20250124,182800,811727960,12630,12630,12630,12630,874
20250124,182700,811727960,12630,12630,12630,12630,0
20250124,182600,811727960,12630,12630,12630,12630,0
20250124,182500,811727960,12630,12630,12630,12630,0
20250124,182400,811727960,12630,12630,12630,12630,0
20250124,182300,811727960,12630,12630,12630,12630,0
20250124,182200,811727960,12630,12630,12630,12630,0
20250124,182100,811727960,12630,12630,12630,12630,0
20250124,182000,811727960,12630,12630,12630,12630,0
20250124,181900,811727960,12630,12630,12630,12630,0
20250124,181800,811727960,12630,12630,12630,12630,0
20250124,181700,811727960,12630,12630,12630,12630,0
20250124,181600,811727960,12630,12630,12630,12630,0
20250124,181500,811727960,12630,12630,12630,12630,0
20250124,181400,811727960,12630,12630,12630,12630,0
20250124,181300,811727960,12630,12630,12630,12630,0
20250124,181200,811727960,12630,12630,12630,12630,0
20250124,181100,811727960,12630,12630,12630,12630,0
20250124,181000,811727960,12630,12630,12630,12630,0
20250124,180900,811727960,12630,12630,12630,12630,0
20250124,180800,811727960,12630,12630,12630,12630,0
20250124,180700,811727960,12630,12630,12630,12630,0
20250124,180600,811727960,12630,12630,12630,12630,0
20250124,180500,811727960,12630,12630,12630,12630,0
20250124,180400,811727960,12630,12630,12630,12630,0
20250124,180300,811727960,12630,12630,12630,12630,0
20250124,180200,811727960,12630,12630,12630,12630,0
20250124,180100,811727960,12630,12630,12630,12630,0
20250124,180000,811727960,12630,12630,12630,12630,0
20250124,175900,811727960,12630,12630,12630,12630,0
20250124,175800,811727960,12630,12630,12630,12630,874
20250124,175700,811727960,12630,12630,12630,12630,0
20250124,175600,811727960,12630,12630,12630,12630,0
20250124,175500,811727960,12630,12630,12630,12630,0
20250124,175400,811727960,12630,12630,12630,12630,0
20250124,175300,811727960,12630,12630,12630,12630,0
20250124,175200,811727960,12630,12630,12630,12630,0
20250124,175100,811727960,12630,12630,12630,12630,0
20250124,175000,811727960,12630,12630,12630,12630,0
20250124,174900,811727960,12630,12630,12630,12630,0
20250124,174800,811727960,12630,12630,12630,12630,0
20250124,174700,811727960,12630,12630,12630,12630,0
20250124,174600,811727960,12630,12630,12630,12630,0
20250124,174500,811727960,12630,12630,12630,12630,0
20250124,174400,811727960,12630,12630,12630,12630,0
20250124,174300,811727960,12630,12630,12630,12630,0
20250124,174200,811727960,12630,12630,12630,12630,0
20250124,174100,811727960,12630,12630,12630,12630,0
20250124,174000,811727960,12630,12630,12630,12630,0
20250124,173900,811727960,12630,12630,12630,12630,0
20250124,173800,811727960,12630,12630,12630,12630,0
20250124,173700,811727960,12630,12630,12630,12630,0
20250124,173600,811727960,12630,12630,12630,12630,0
20250124,173500,811727960,12630,12630,12630,12630,0
20250124,173400,811727960,12630,12630,12630,12630,0
20250124,173300,811727960,12630,12630,12630,12630,0
20250124,173200,811727960,12630,12630,12630,12630,0
20250124,173100,811727960,12630,12630,12630,12630,0
20250124,173000,811727960,12630,12630,12630,12630,0
20250124,172900,811727960,12630,12630,12630,12630,0
20250124,172800,811727960,12630,12630,12630,12630,874
20250124,172700,811727960,12630,12630,12630,12630,0
20250124,172600,811727960,12630,12630,12630,12630,0
20250124,172500,811727960,12630,12630,12630,12630,0
20250124,172400,811727960,12630,12630,12630,12630,0
20250124,172300,811727960,12630,12630,12630,12630,0
20250124,172200,811727960,12630,12630,12630,12630,0
20250124,172100,811727960,12630,12630,12630,12630,0
20250124,172000,811727960,12630,12630,12630,12630,0
20250124,171900,811727960,12630,12630,12630,12630,0
20250124,171800,811727960,12630,12630,12630,12630,0
20250124,171700,811727960,12630,12630,12630,12630,0
20250124,171600,811727960,12630,12630,12630,12630,0
20250124,171500,811727960,12630,12630,12630,12630,0
20250124,171400,811727960,12630,12630,12630,12630,0
20250124,171300,811727960,12630,12630,12630,12630,0
20250124,171200,811727960,12630,12630,12630,12630,0
20250124,171100,811727960,12630,12630,12630,12630,0
20250124,171000,811727960,12630,12630,12630,12630,0
20250124,170900,811727960,12630,12630,12630,12630,0
20250124,170800,811727960,12630,12630,12630,12630,0
20250124,170700,811727960,12630,12630,12630,12630,0
20250124,170600,811727960,12630,12630,12630,12630,0
20250124,170500,811727960,12630,12630,12630,12630,0
20250124,170400,811727960,12630,12630,12630,12630,0
20250124,170300,811727960,12630,12630,12630,12630,0
20250124,170200,811727960,12630,12630,12630,12630,0
20250124,170100,811727960,12630,12630,12630,12630,0
20250124,170000,811727960,12630,12630,12630,12630,0
20250124,165900,811727960,12630,12630,12630,12630,0
20250124,165800,811727960,12630,12630,12630,12630,874
20250124,165700,811727960,12630,12630,12630,12630,0
20250124,165600,811727960,12630,12630,12630,12630,0
20250124,165500,811727960,12630,12630,12630,12630,0
20250124,165400,811727960,12630,12630,12630,12630,0
20250124,165300,811727960,12630,12630,12630,12630,0
20250124,165200,811727960,12630,12630,12630,12630,0
20250124,165100,811727960,12630,12630,12630,12630,0
20250124,165000,811727960,12630,12630,12630,12630,0
20250124,164900,811727960,12630,12630,12630,12630,0
20250124,164800,811727960,12630,12630,12630,12630,0
20250124,164700,811727960,12630,12630,12630,12630,0
20250124,164600,811727960,12630,12630,12630,12630,0
20250124,164500,811727960,12630,12630,12630,12630,0
20250124,164400,811727960,12630,12630,12630,12630,0
20250124,164300,811727960,12630,12630,12630,12630,0
20250124,164200,811727960,12630,12630,12630,12630,0
20250124,164100,811727960,12630,12630,12630,12630,0
20250124,164000,811727960,12630,12630,12630,12630,0
20250124,163900,811727960,12630,12630,12630,12630,0
20250124,163800,811727960,12630,12630,12630,12630,0
20250124,163700,811727960,12630,12630,12630,12630,0
20250124,163600,811727960,12630,12630,12630,12630,0
20250124,163500,811727960,12630,12630,12630,12630,0
20250124,163400,811727960,12630,12630,12630,12630,0
20250124,163300,811727960,12630,12630,12630,12630,0
20250124,163200,811727960,12630,12630,12630,12630,0
20250124,163100,811727960,12630,12630,12630,12630,0
20250124,163000,811727960,12630,12630,12630,12630,0
20250124,162900,811727960,12630,12630,12630,12630,0
20250124,162800,811727960,12630,12630,12630,12630,874
20250124,162700,811727960,12630,12630,12630,12630,0
20250124,162600,811727960,12630,12630,12630,12630,0
20250124,162500,811727960,12630,12630,12630,12630,0
20250124,162400,811727960,12630,12630,12630,12630,0
20250124,162300,811727960,12630,12630,12630,12630,0
20250124,162200,811727960,12630,12630,12630,12630,0
20250124,162100,811727960,12630,12630,12630,12630,0
20250124,162000,811727960,12630,12630,12630,12630,0
20250124,161900,811727960,12630,12630,12630,12630,0
20250124,161800,811727960,12630,12630,12630,12630,0
20250124,161700,811727960,12630,12630,12630,12630,0
20250124,161600,811727960,12630,12630,12630,12630,0
20250124,161500,811727960,12630,12630,12630,12630,0
20250124,161400,811727960,12630,12630,12630,12630,0
20250124,161300,811727960,12630,12630,12630,12630,0
20250124,161200,811727960,12630,12630,12630,12630,0
20250124,161100,811727960,12630,12630,12630,12630,0
20250124,161000,811727960,12630,12630,12630,12630,0
20250124,160900,811727960,12630,12630,12630,12630,0
20250124,160800,811727960,12630,12630,12630,12630,0
20250124,160700,811727960,12630,12630,12630,12630,0
20250124,160600,811727960,12630,12630,12630,12630,0
20250124,160500,811727960,12630,12630,12630,12630,0
20250124,160400,811727960,12630,12630,12630,12630,0
20250124,160300,811727960,12630,12630,12630,12630,0
20250124,160200,811727960,12630,12630,12630,12630,0
20250124,160100,811727960,12630,12630,12630,12630,0
20250124,160000,811727960,12630,12630,12630,12630,0
20250124,155900,811727960,12630,12630,12630,12630,0
20250124,155800,811727960,12630,12630,12630,12630,874
20250124,155700,811727960,12630,12630,12630,12630,0
20250124,155600,811727960,12630,12630,12630,12630,0
20250124,155500,811727960,12630,12630,12630,12630,0
20250124,155400,811727960,12630,12630,12630,12630,0
20250124,155300,811727960,12630,12630,12630,12630,0
20250124,155200,811727960,12630,12630,12630,12630,0
20250124,155100,811727960,12630,12630,12630,12630,0
20250124,155000,811727960,12630,12630,12630,12630,0
20250124,154900,811727960,12630,12630,12630,12630,0
20250124,154800,811727960,12630,12630,12630,12630,0
20250124,154700,811727960,12630,12630,12630,12630,0
20250124,154600,811727960,12630,12630,12630,12630,0
20250124,154500,811727960,12630,12630,12630,12630,0
20250124,154400,811727960,12630,12630,12630,12630,0
20250124,154300,811727960,12630,12630,12630,12630,0
20250124,154200,811727960,12630,12630,12630,12630,0
20250124,154100,811727960,12630,12630,12630,12630,0
20250124,154000,811727960,12630,12630,12630,12630,0
20250124,153900,811727960,12630,12630,12630,12630,0
20250124,153800,811727960,12630,12630,12630,12630,0
20250124,153700,811727960,12630,12630,12630,12630,0
20250124,153600,811727960,12630,12630,12630,12630,0
20250124,153500,811727960,12630,12630,12630,12630,0
20250124,153400,811727960,12630,12630,12630,12630,0
20250124,153300,811727960,12630,12630,12630,12630,0
20250124,153200,811727960,12630,12630,12630,12630,0
20250124,153100,811727960,12630,12630,12630,12630,0
20250124,153000,811727960,12630,12630,12630,12630,874
20250124,152900,800689340,12660,12660,12660,12660,0
20250124,152800,800689340,12660,12660,12660,12660,0
20250124,152700,800689340,12660,12660,12660,12660,0
20250124,152600,800689340,12660,12660,12660,12660,0
20250124,152500,800689340,12660,12660,12660,12660,0
20250124,152400,800689340,12660,12660,12660,12660,0
20250124,152300,800689340,12660,12660,12660,12660,0
20250124,152200,800689340,12660,12660,12660,12660,0
20250124,152100,800689340,12660,12660,12660,12660,0
20250124,152000,800689340,12660,12660,12660,12660,0
20250124,151900,800689340,12660,12680,12680,12660,115
20250124,151800,799231200,12670,12660,12670,12660,329
20250124,151700,795063110,12660,12650,12660,12650,68
20250124,151600,794202730,12640,12640,12650,12640,418
20250124,151500,788915870,12640,12650,12650,12630,83
20250124,151400,787866570,12640,12650,12650,12630,189
20250124,151300,785478220,12640,12640,12650,12630,718
20250124,151200,776407490,12640,12650,12650,12640,146
20250124,151100,774561090,12640,12640,12650,12640,124
20250124,151000,772993390,12640,12630,12640,12630,76
20250124,150900,772033110,12620,12620,12620,12620,100
20250124,150800,770771110,12600,12600,12600,12600,0
20250124,150700,770771110,12600,12590,12600,12590,1128
20250124,150600,756559580,12590,12630,12630,12590,1114
20250124,150500,742520350,12630,12630,12630,12630,34
20250124,150400,742090930,12640,12640,12640,12640,68
20250124,150300,741231410,12650,12650,12650,12640,203
20250124,150200,738664450,12650,12660,12660,12650,60
20250124,150100,737905060,12650,12670,12670,12650,753
20250124,150000,728378250,12670,12670,12670,12670,69
20250124,145900,727504020,12670,12660,12670,12660,39
20250124,145800,727009910,12660,12650,12660,12650,36
20250124,145700,726554170,12660,12660,12660,12660,88
20250124,145600,725440090,12660,12660,12660,12660,34
20250124,145500,725009650,12660,12660,12660,12660,66
20250124,145400,724174090,12660,12660,12660,12660,36
20250124,145300,723718330,12660,12660,12660,12660,33
20250124,145200,723300550,12660,12660,12660,12660,100
20250124,145100,722034550,12660,12660,12660,12660,2
20250124,145000,722009230,12660,12670,12680,12660,354
20250124,144900,717523810,12670,12670,12670,12670,34
20250124,144800,717093030,12670,12660,12670,12660,73
20250124,144700,716168160,12660,12650,12660,12650,11
20250124,144600,716028960,12650,12650,12660,12650,216
20250124,144500,713294830,12650,12650,12650,12650,34
20250124,144400,712864730,12660,12640,12660,12640,187
20250124,144300,710497810,12650,12630,12660,12630,132
20250124,144200,708827840,12630,12650,12650,12630,79
20250124,144100,707828510,12660,12660,12660,12660,34
20250124,144000,707398070,12660,12650,12660,12650,57
20250124,143900,706676690,12650,12640,12650,12640,50
20250124,143800,706044200,12660,12640,12660,12640,2
20250124,143700,706018900,12660,12640,12660,12640,485
20250124,143600,699883310,12650,12640,12650,12640,58
20250124,143500,699149620,12630,12630,12630,12630,34
20250124,143400,698720200,12620,12620,12620,12620,44
20250124,143300,698164920,12610,12640,12660,12610,90
20250124,143200,697027510,12650,12650,12650,12650,0
20250124,143100,697027510,12650,12630,12650,12630,69
20250124,143000,696156020,12620,12620,12620,12620,34
20250124,142900,695726940,12620,12620,12620,12620,41
20250124,142800,695209520,12660,12650,12660,12650,101
20250124,142700,693931860,12630,12630,12630,12630,101
20250124,142600,692656230,12660,12640,12660,12630,109
20250124,142500,691278840,12630,12630,12660,12630,95
20250124,142400,690078130,12630,12660,12660,12630,150
20250124,142300,688182170,12660,12660,12660,12650,177
20250124,142200,685942680,12660,12660,12660,12660,34
20250124,142100,685512240,12650,12650,12650,12650,68
20250124,142000,684652040,12640,12660,12660,12640,550
20250124,141900,677697860,12670,12670,12680,12670,66
20250124,141800,676861300,12670,12680,12680,12670,40
20250124,141700,676354120,12680,12680,12680,12680,34
20250124,141600,675923000,12670,12670,12670,12670,34
20250124,141500,675492220,12660,12680,12680,12660,488
20250124,141400,669309930,12680,12680,12680,12680,68
20250124,141300,668447690,12670,12680,12680,12670,54
20250124,141200,667763170,12680,12680,12680,12680,64
20250124,141100,666951650,12680,12680,12680,12680,0
20250124,141000,666951650,12680,12670,12680,12670,589
20250124,140900,659489000,12660,12670,12690,12660,421
20250124,140800,654152180,12680,12680,12680,12650,891
20250124,140700,642875330,12680,12680,12680,12680,1
20250124,140600,642862650,12670,12680,12680,12670,115
20250124,140500,641404920,12690,12690,12690,12670,427
20250124,140400,635990890,12690,12690,12690,12690,91
20250124,140300,634836100,12700,12690,12700,12690,500
20250124,140200,628487420,12660,12670,12690,12660,104
20250124,140100,627169470,12680,12670,12680,12670,72
20250124,140000,626257220,12670,12670,12680,12670,33
20250124,135900,625839100,12670,12660,12670,12660,38
20250124,135800,625357680,12690,12670,12690,12670,170
20250124,135700,623202300,12660,12670,12670,12660,299
20250124,135600,619416630,12680,12680,12690,12670,211
20250124,135500,616740540,12680,12690,12700,12680,312
20250124,135400,612781800,12690,12700,12700,12690,98
20250124,135300,611537300,12700,12690,12700,12690,661
20250124,135200,603148870,12680,12650,12680,12650,1089
20250124,135100,589362830,12650,12640,12650,12630,271
20250124,135000,585937120,12640,12610,12640,12610,707
20250124,134900,577009430,12600,12600,12600,12600,26
20250124,134800,576681830,12600,12600,12600,12600,36
20250124,134700,576228230,12600,12600,12600,12600,200
20250124,134600,573708230,12610,12610,12610,12610,86
20250124,134500,572623770,12610,12610,12610,12610,121
20250124,134400,571097960,12610,12590,12610,12570,152
20250124,134300,569183780,12590,12570,12600,12570,1076
20250124,134200,555626260,12560,12590,12600,12560,306
20250124,134100,551776890,12600,12600,12600,12600,102
20250124,134000,550491690,12580,12580,12580,12580,1
20250124,133900,550479110,12600,12570,12600,12570,317
20250124,133800,546489020,12560,12570,12570,12560,24
20250124,133700,546187470,12580,12600,12600,12580,150
20250124,133600,544299020,12600,12620,12620,12600,882
20250124,133500,533169660,12620,12610,12620,12600,105
20250124,133400,531845140,12600,12600,12610,12600,228
20250124,133300,528971910,12610,12620,12620,12600,122
20250124,133200,527433160,12620,12590,12620,12590,387
20250124,133100,522557960,12590,12570,12590,12570,631
20250124,133000,514623470,12570,12580,12580,12570,331
20250124,132900,510461120,12570,12570,12580,12570,104
20250124,132800,509153500,12580,12560,12580,12560,718
20250124,132700,500126870,12570,12550,12580,12550,180
20250124,132600,497865930,12550,12540,12580,12540,1116
20250124,132500,483857670,12540,12540,12550,12540,424
20250124,132400,478540010,12540,12460,12540,12460,1047
20250124,132300,465435850,12450,12510,12510,12450,30
20250124,132200,465062290,12460,12480,12500,12460,274
20250124,132100,461640410,12500,12460,12500,12460,494
20250124,132000,455485120,12460,12460,12460,12460,34
20250124,131900,455061480,12460,12450,12460,12450,627
20250124,131800,447254950,12450,12450,12450,12450,100
20250124,131700,446009950,12450,12450,12450,12450,0
20250124,131600,446009950,12450,12450,12450,12450,0
20250124,131500,446009950,12450,12410,12450,12410,475
20250124,131400,440104780,12450,12440,12450,12440,100
20250124,131300,438859970,12410,12410,12410,12410,0
20250124,131200,438859970,12410,12410,12410,12410,0
20250124,131100,438859970,12410,12420,12420,12410,100
20250124,131000,437618960,12430,12430,12430,12430,0
20250124,130900,437618960,12430,12430,12430,12430,0
20250124,130800,437618960,12430,12430,12430,12430,0
20250124,130700,437618960,12430,12430,12430,12430,7
20250124,130600,437531950,12430,12430,12430,12430,8
20250124,130500,437432510,12410,12420,12420,12410,200
20250124,130400,434949490,12420,12420,12420,12420,0
20250124,130300,434949490,12420,12420,12420,12420,0
20250124,130200,434949490,12420,12420,12420,12420,0
20250124,130100,434949490,12420,12420,12420,12420,6
20250124,130000,434874970,12420,12420,12420,12420,466
20250124,125900,429087250,12450,12450,12450,12450,0
20250124,125800,429087250,12450,12450,12450,12450,0
20250124,125700,429087250,12450,12450,12450,12450,10
20250124,125600,428962750,12450,12450,12450,12450,0
20250124,125500,428962750,12450,12450,12450,12450,1
20250124,125400,428950300,12450,12450,12450,12450,30
20250124,125300,428576800,12440,12450,12450,12440,114
20250124,125200,427157680,12460,12450,12460,12450,3
20250124,125100,427120310,12440,12440,12440,12440,2
20250124,125000,427095430,12440,12440,12440,12440,0
20250124,124900,427095430,12440,12440,12440,12440,0
20250124,124800,427095430,12440,12440,12440,12440,0
20250124,124700,427095430,12440,12440,12440,12440,0
20250124,124600,427095430,12440,12440,12440,12440,0
20250124,124500,427095430,12440,12440,12440,12440,0
20250124,124400,427095430,12440,12440,12440,12440,0
20250124,124300,427095430,12440,12440,12440,12440,0
20250124,124200,427095430,12440,12440,12440,12440,39
20250124,124100,426610270,12430,12430,12430,12430,0
20250124,124000,426610270,12430,12430,12430,12430,44
20250124,123900,426063350,12430,12430,12430,12430,6
20250124,123800,425988770,12430,12430,12430,12430,0
20250124,123700,425988770,12430,12430,12430,12430,1
20250124,123600,425976340,12430,12440,12450,12430,412
20250124,123500,420848930,12440,12440,12440,12440,6
20250124,123400,420774290,12440,12450,12450,12440,56
20250124,123300,420077620,12450,12450,12450,12450,5
20250124,123200,420015370,12450,12450,12450,12450,0
20250124,123100,420015370,12450,12450,12450,12450,1
20250124,123000,420002920,12450,12440,12450,12440,7
20250124,122900,419915780,12460,12440,12460,12440,187
20250124,122800,417588520,12450,12450,12450,12450,89
20250124,122700,416480470,12450,12450,12450,12450,9
20250124,122600,416368420,12450,12450,12450,12450,0
20250124,122500,416368420,12450,12440,12450,12440,2
20250124,122400,416343530,12430,12430,12430,12430,0
20250124,122300,416343530,12430,12430,12430,12430,0
20250124,122200,416343530,12430,12470,12470,12430,58
20250124,122100,415621980,12430,12420,12430,12420,2
20250124,122000,415597130,12420,12420,12510,12420,379
20250124,121900,410865780,12420,12420,12420,12420,5
20250124,121800,410803680,12420,12420,12420,12420,0
20250124,121700,410803680,12420,12420,12430,12410,453
20250124,121600,405177080,12430,12430,12430,12430,20
20250124,121500,404928480,12420,12420,12420,12420,0
20250124,121400,404928480,12420,12420,12420,12420,0
20250124,121300,404928480,12420,12420,12420,12420,0
20250124,121200,404928480,12420,12420,12420,12420,0
20250124,121100,404928480,12420,12420,12420,12420,4
20250124,121000,404878800,12410,12420,12420,12410,50
20250124,120900,404258230,12430,12430,12430,12430,2
20250124,120800,404233370,12430,12430,12430,12430,201
20250124,120700,401734940,12490,12490,12490,12490,0
20250124,120600,401734940,12490,12450,12510,12440,68
20250124,120500,400886100,12440,12430,12440,12430,152
20250124,120400,398996730,12420,12430,12430,12420,111
20250124,120300,397617860,12430,12440,12450,12430,54
20250124,120200,396946610,12440,12440,12440,12440,0
20250124,120100,396946610,12440,12440,12440,12440,4
20250124,120000,396896850,12440,12450,12510,12440,116
20250124,115900,395453520,12460,12450,12480,12450,176
20250124,115800,393261390,12460,12440,12460,12440,62
20250124,115700,392490090,12440,12440,12440,12440,50
20250124,115600,391868090,12430,12430,12430,12430,0
20250124,115500,391868090,12430,12430,12430,12430,2
20250124,115400,391843230,12430,12430,12430,12430,51
20250124,115300,391209300,12430,12430,12430,12430,99
20250124,115200,389978730,12430,12420,12430,12420,66
20250124,115100,389158370,12420,12420,12420,12420,2
20250124,115000,389133530,12420,12420,12420,12420,211
20250124,114900,386512910,12420,12420,12420,12420,0
20250124,114800,386512910,12420,12420,12420,12420,1
20250124,114700,386500490,12430,12430,12430,12430,1
20250124,114600,386488060,12440,12440,12440,12440,0
20250124,114500,386488060,12440,12430,12440,12430,2
20250124,114400,386463190,12440,12420,12440,12420,7
20250124,114300,386376160,12430,12440,12440,12430,16
20250124,114200,386177240,12460,12450,12460,12450,20
20250124,114100,385928060,12460,12460,12460,12460,0
20250124,114000,385928060,12460,12500,12510,12440,63
20250124,113900,385142810,12480,12440,12480,12440,116
20250124,113800,383696160,12460,12470,12470,12440,3
20250124,113700,383658790,12450,12440,12450,12440,24
20250124,113600,383360100,12450,12450,12450,12450,1
20250124,113500,383347650,12450,12470,12470,12450,116
20250124,113400,381902280,12480,12480,12480,12480,1
20250124,113300,381889800,12480,12470,12480,12460,17
20250124,113200,381677950,12460,12460,12460,12460,0
20250124,113100,381677950,12460,12460,12530,12410,414
20250124,113000,376507730,12450,12410,12480,12410,366
20250124,112900,371957920,12410,12410,12410,12410,20
20250124,112800,371709720,12410,12410,12410,12410,59
20250124,112700,370977530,12410,12410,12410,12410,74
20250124,112600,370059190,12410,12410,12410,12410,40
20250124,112500,369562790,12410,12410,12410,12410,0
20250124,112400,369562790,12410,12410,12410,12410,343
20250124,112300,365306160,12410,12420,12420,12410,100
20250124,112200,364065050,12430,12430,12430,12430,0
20250124,112100,364065050,12430,12430,12430,12430,0
20250124,112000,364065050,12430,12430,12430,12430,47
20250124,111900,363480840,12440,12440,12440,12440,25
20250124,111800,363169840,12440,12440,12440,12440,0
20250124,111700,363169840,12440,12440,12440,12440,11
20250124,111600,363033000,12450,12450,12450,12450,0
20250124,111500,363033000,12450,12450,12450,12450,1
20250124,111400,363020550,12450,12450,12450,12450,2
20250124,111300,362995650,12450,12450,12450,12450,0
20250124,111200,362995650,12450,12450,12450,12450,56
20250124,111100,362298450,12450,12440,12450,12440,149
20250124,111000,360443410,12440,12450,12450,12440,261
20250124,110900,357196410,12440,12440,12440,12440,0
20250124,110800,357196410,12440,12440,12440,12440,400
20250124,110700,352220410,12440,12440,12440,12440,0
20250124,110600,352220410,12440,12450,12450,12440,124
20250124,110500,350677610,12450,12450,12450,12450,15
20250124,110400,350490860,12450,12430,12450,12430,129
20250124,110300,348884840,12450,12450,12450,12450,0
20250124,110200,348884840,12450,12420,12450,12420,3
20250124,110100,348847520,12450,12420,12450,12420,408
20250124,110000,343779870,12410,12410,12410,12410,32
20250124,105900,343382750,12400,12400,12400,12400,1
20250124,105800,343370350,12410,12410,12410,12410,0
20250124,105700,343370350,12410,12400,12410,12400,4
20250124,105600,343320720,12390,12400,12400,12390,21
20250124,105500,343060330,12400,12400,12400,12400,0
20250124,105400,343060330,12400,12420,12420,12400,283
20250124,105300,339550830,12420,12420,12420,12420,1
20250124,105200,339538410,12420,12420,12420,12420,2
20250124,105100,339513570,12400,12420,12420,12400,80
20250124,105000,338521530,12420,12420,12420,12400,138
20250124,104900,336808610,12450,12450,12450,12450,0
20250124,104800,336808610,12450,12380,12450,12380,101
20250124,104700,335552980,12400,12400,12400,12400,0
20250124,104600,335552980,12400,12380,12400,12380,31
20250124,104500,335169180,12390,12390,12390,12350,215
20250124,104400,332506200,12400,12400,12400,12400,53
20250124,104300,331849000,12410,12400,12410,12400,71
20250124,104200,330968410,12410,12410,12410,12410,0
20250124,104100,330968410,12410,12410,12410,12410,1
20250124,104000,330956000,12410,12410,12410,12410,1
20250124,103900,330943590,12420,12420,12420,12420,25
20250124,103800,330633090,12430,12430,12430,12430,0
20250124,103700,330633090,12430,12460,12460,12430,254
20250124,103600,327471000,12460,12460,12460,12460,3
20250124,103500,327433620,12460,12480,12480,12460,450
20250124,103400,321818190,12480,12480,12480,12480,0
20250124,103300,321818190,12480,12480,12480,12480,0
20250124,103200,321818190,12480,12510,12510,12480,180
20250124,103100,319570910,12540,12540,12540,12540,0
20250124,103000,319570910,12540,12520,12540,12510,136
20250124,102900,317869470,12540,12510,12540,12510,201
20250124,102800,315350950,12500,12530,12540,12500,102
20250124,102700,314075350,12550,12530,12550,12530,12
20250124,102600,313924880,12540,12530,12540,12530,11
20250124,102500,313787040,12540,12530,12540,12530,201
20250124,102400,311266600,12540,12520,12540,12520,11
20250124,102300,311128860,12540,12510,12540,12510,4
20250124,102200,311078790,12500,12500,12500,12500,20
20250124,102100,310828790,12520,12540,12540,12500,198
20250124,102000,308348270,12540,12540,12540,12540,0
20250124,101900,308348270,12540,12540,12540,12540,655
20250124,101800,300134570,12540,12550,12550,12540,233
20250124,101700,297211620,12540,12540,12540,12540,103
20250124,101600,295920000,12530,12530,12530,12530,50
20250124,101500,295293500,12540,12530,12540,12530,329
20250124,101400,291171060,12520,12520,12520,12520,372
20250124,101300,286513620,12520,12500,12520,12500,350
20250124,101200,282135450,12500,12500,12500,12500,6
20250124,101100,282060450,12510,12510,12510,12510,0
20250124,101000,282060450,12510,12510,12510,12510,10
20250124,100900,281935350,12510,12520,12520,12490,243
20250124,100800,278893390,12520,12470,12520,12470,360
20250124,100700,274398050,12470,12470,12470,12470,445
20250124,100600,268848900,12470,12420,12480,12420,18
20250124,100500,268625010,12420,12410,12440,12400,29
20250124,100400,268264650,12410,12440,12440,12400,36
20250124,100300,267817430,12390,12390,12480,12390,122
20250124,100200,266304800,12380,12380,12380,12380,10
20250124,100100,266181000,12390,12400,12400,12390,380
20250124,100000,261470790,12410,12410,12410,12410,2
20250124,095900,261445970,12410,12420,12440,12410,79
20250124,095800,260464500,12420,12440,12450,12410,234
20250124,095700,257556710,12440,12440,12440,12420,80
20250124,095600,256561830,12440,12440,12470,12440,40
20250124,095500,256063610,12420,12420,12420,12420,163
20250124,095400,254039150,12410,12410,12410,12410,20
20250124,095300,253790950,12400,12400,12400,12400,0
20250124,095200,253790950,12400,12390,12400,12390,6
20250124,095100,253716590,12400,12410,12410,12400,577
20250124,095000,246561000,12410,12410,12410,12410,85
20250124,094900,245506150,12410,12420,12420,12400,774
20250124,094800,235900290,12410,12450,12450,12410,857
20250124,094700,225263310,12450,12450,12450,12450,3
20250124,094600,225225960,12450,12490,12490,12450,662
20250124,094500,216967240,12490,12540,12550,12490,495
20250124,094400,210774440,12520,12440,12540,12440,5324
20250124,094300,144315450,12440,12410,12440,12410,1077
20250124,094200,130934070,12390,12390,12390,12390,488
20250124,094100,124887750,12390,12380,12390,12380,34
20250124,094000,124466610,12370,12370,12370,12370,12
20250124,093900,124318170,12380,12380,12380,12380,5
20250124,093800,124256270,12390,12410,12410,12390,184
20250124,093700,121975370,12400,12340,12420,12340,1129
20250124,093600,107985500,12370,12350,12370,12330,218
20250124,093500,105294700,12350,12330,12350,12320,102
20250124,093400,104038020,12350,12350,12350,12350,8
20250124,093300,103939220,12380,12350,12380,12350,11
20250124,093200,103803130,12380,12380,12380,12380,0
20250124,093100,103803130,12380,12350,12380,12340,102
20250124,093000,102540470,12380,12340,12380,12330,82
20250124,092900,101528000,12350,12330,12350,12330,38
20250124,092800,101059300,12340,12340,12340,12340,20
20250124,092700,100812500,12330,12330,12330,12330,31
20250124,092600,100430270,12320,12320,12330,12320,314
20250124,092500,96560160,12320,12330,12330,12320,137
20250124,092400,94872260,12330,12330,12330,12330,33
20250124,092300,94465370,12330,12340,12340,12330,35
20250124,092200,94033670,12340,12330,12340,12330,89
20250124,092100,92936290,12330,12330,12330,12330,0
20250124,092000,92936290,12330,12330,12330,12330,9
20250124,091900,92825320,12340,12370,12370,12340,107
20250124,091800,91503760,12380,12380,12380,12380,180
20250124,091700,89275360,12380,12380,12380,12380,64
20250124,091600,88483040,12380,12370,12380,12350,126
20250124,091500,86923340,12370,12380,12380,12370,12
20250124,091400,86774880,12380,12380,12380,12380,24
20250124,091300,86477760,12390,12390,12390,12390,71
20250124,091200,85598070,12390,12400,12400,12390,467
20250124,091100,79809710,12390,12460,12460,12390,112
20250124,091000,78421960,12460,12400,12490,12360,1449
20250124,090900,60378770,12380,12370,12430,12370,764
20250124,090800,50907160,12370,12340,12370,12330,601
20250124,090700,43490840,12270,12260,12300,12260,1208
20250124,090600,28658300,12240,12240,12240,12240,611
20250124,090500,21179660,12240,12240,12240,12240,197
20250124,090400,18768380,12250,12230,12250,12230,489
20250124,090300,12780380,12230,12220,12230,12180,470
20250124,090200,7046800,12200,12200,12200,12200,100
20250124,090100,5826800,12220,12220,12230,12220,69
20250124,090000,4983590,12220,12210,12220,12120,409