KissMeData/033240/min/candle-20250106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,191600,1258511040,12470,12470,12470,12470,1758
20250106,191500,1258511040,12470,12470,12470,12470,0
20250106,191400,1258511040,12470,12470,12470,12470,0
20250106,191300,1258511040,12470,12470,12470,12470,0
20250106,191200,1258511040,12470,12470,12470,12470,0
20250106,191100,1258511040,12470,12470,12470,12470,0
20250106,191000,1258511040,12470,12470,12470,12470,0
20250106,190900,1258511040,12470,12470,12470,12470,0
20250106,190800,1258511040,12470,12470,12470,12470,0
20250106,190700,1258511040,12470,12470,12470,12470,0
20250106,190600,1258511040,12470,12470,12470,12470,0
20250106,190500,1258511040,12470,12470,12470,12470,0
20250106,190400,1258511040,12470,12470,12470,12470,0
20250106,190300,1258511040,12470,12470,12470,12470,0
20250106,190200,1258511040,12470,12470,12470,12470,0
20250106,190100,1258511040,12470,12470,12470,12470,0
20250106,190000,1258511040,12470,12470,12470,12470,0
20250106,185900,1258511040,12470,12470,12470,12470,0
20250106,185800,1258511040,12470,12470,12470,12470,0
20250106,185700,1258511040,12470,12470,12470,12470,0
20250106,185600,1258511040,12470,12470,12470,12470,0
20250106,185500,1258511040,12470,12470,12470,12470,0
20250106,185400,1258511040,12470,12470,12470,12470,0
20250106,185300,1258511040,12470,12470,12470,12470,0
20250106,185200,1258511040,12470,12470,12470,12470,0
20250106,185100,1258511040,12470,12470,12470,12470,0
20250106,185000,1258511040,12470,12470,12470,12470,0
20250106,184900,1258511040,12470,12470,12470,12470,0
20250106,184800,1258511040,12470,12470,12470,12470,0
20250106,184700,1258511040,12470,12470,12470,12470,0
20250106,184600,1258511040,12470,12470,12470,12470,1758
20250106,184500,1258511040,12470,12470,12470,12470,0
20250106,184400,1258511040,12470,12470,12470,12470,0
20250106,184300,1258511040,12470,12470,12470,12470,0
20250106,184200,1258511040,12470,12470,12470,12470,0
20250106,184100,1258511040,12470,12470,12470,12470,0
20250106,184000,1258511040,12470,12470,12470,12470,0
20250106,183900,1258511040,12470,12470,12470,12470,0
20250106,183800,1258511040,12470,12470,12470,12470,0
20250106,183700,1258511040,12470,12470,12470,12470,0
20250106,183600,1258511040,12470,12470,12470,12470,0
20250106,183500,1258511040,12470,12470,12470,12470,0
20250106,183400,1258511040,12470,12470,12470,12470,0
20250106,183300,1258511040,12470,12470,12470,12470,0
20250106,183200,1258511040,12470,12470,12470,12470,0
20250106,183100,1258511040,12470,12470,12470,12470,0
20250106,183000,1258511040,12470,12470,12470,12470,0
20250106,182900,1258511040,12470,12470,12470,12470,0
20250106,182800,1258511040,12470,12470,12470,12470,0
20250106,182700,1258511040,12470,12470,12470,12470,0
20250106,182600,1258511040,12470,12470,12470,12470,0
20250106,182500,1258511040,12470,12470,12470,12470,0
20250106,182400,1258511040,12470,12470,12470,12470,0
20250106,182300,1258511040,12470,12470,12470,12470,0
20250106,182200,1258511040,12470,12470,12470,12470,0
20250106,182100,1258511040,12470,12470,12470,12470,0
20250106,182000,1258511040,12470,12470,12470,12470,0
20250106,181900,1258511040,12470,12470,12470,12470,0
20250106,181800,1258511040,12470,12470,12470,12470,0
20250106,181700,1258511040,12470,12470,12470,12470,0
20250106,181600,1258511040,12470,12470,12470,12470,1758
20250106,181500,1258511040,12470,12470,12470,12470,0
20250106,181400,1258511040,12470,12470,12470,12470,0
20250106,181300,1258511040,12470,12470,12470,12470,0
20250106,181200,1258511040,12470,12470,12470,12470,0
20250106,181100,1258511040,12470,12470,12470,12470,0
20250106,181000,1258511040,12470,12470,12470,12470,0
20250106,180900,1258511040,12470,12470,12470,12470,0
20250106,180800,1258511040,12470,12470,12470,12470,0
20250106,180700,1258511040,12470,12470,12470,12470,0
20250106,180600,1258511040,12470,12470,12470,12470,0
20250106,180500,1258511040,12470,12470,12470,12470,0
20250106,180400,1258511040,12470,12470,12470,12470,0
20250106,180300,1258511040,12470,12470,12470,12470,0
20250106,180200,1258511040,12470,12470,12470,12470,0
20250106,180100,1258511040,12470,12470,12470,12470,0
20250106,180000,1258511040,12470,12470,12470,12470,0
20250106,175900,1258511040,12470,12470,12470,12470,0
20250106,175800,1258511040,12470,12470,12470,12470,0
20250106,175700,1258511040,12470,12470,12470,12470,0
20250106,175600,1258511040,12470,12470,12470,12470,0
20250106,175500,1258511040,12470,12470,12470,12470,0
20250106,175400,1258511040,12470,12470,12470,12470,0
20250106,175300,1258511040,12470,12470,12470,12470,0
20250106,175200,1258511040,12470,12470,12470,12470,0
20250106,175100,1258511040,12470,12470,12470,12470,0
20250106,175000,1258511040,12470,12470,12470,12470,0
20250106,174900,1258511040,12470,12470,12470,12470,0
20250106,174800,1258511040,12470,12470,12470,12470,0
20250106,174700,1258511040,12470,12470,12470,12470,0
20250106,174600,1258511040,12470,12470,12470,12470,1758
20250106,174500,1258511040,12470,12470,12470,12470,0
20250106,174400,1258511040,12470,12470,12470,12470,0
20250106,174300,1258511040,12470,12470,12470,12470,0
20250106,174200,1258511040,12470,12470,12470,12470,0
20250106,174100,1258511040,12470,12470,12470,12470,0
20250106,174000,1258511040,12470,12470,12470,12470,0
20250106,173900,1258511040,12470,12470,12470,12470,0
20250106,173800,1258511040,12470,12470,12470,12470,0
20250106,173700,1258511040,12470,12470,12470,12470,0
20250106,173600,1258511040,12470,12470,12470,12470,0
20250106,173500,1258511040,12470,12470,12470,12470,0
20250106,173400,1258511040,12470,12470,12470,12470,0
20250106,173300,1258511040,12470,12470,12470,12470,0
20250106,173200,1258511040,12470,12470,12470,12470,0
20250106,173100,1258511040,12470,12470,12470,12470,0
20250106,173000,1258511040,12470,12470,12470,12470,0
20250106,172900,1258511040,12470,12470,12470,12470,0
20250106,172800,1258511040,12470,12470,12470,12470,0
20250106,172700,1258511040,12470,12470,12470,12470,0
20250106,172600,1258511040,12470,12470,12470,12470,0
20250106,172500,1258511040,12470,12470,12470,12470,0
20250106,172400,1258511040,12470,12470,12470,12470,0
20250106,172300,1258511040,12470,12470,12470,12470,0
20250106,172200,1258511040,12470,12470,12470,12470,0
20250106,172100,1258511040,12470,12470,12470,12470,0
20250106,172000,1258511040,12470,12470,12470,12470,0
20250106,171900,1258511040,12470,12470,12470,12470,0
20250106,171800,1258511040,12470,12470,12470,12470,0
20250106,171700,1258511040,12470,12470,12470,12470,0
20250106,171600,1258511040,12470,12470,12470,12470,1758
20250106,171500,1258511040,12470,12470,12470,12470,0
20250106,171400,1258511040,12470,12470,12470,12470,0
20250106,171300,1258511040,12470,12470,12470,12470,0
20250106,171200,1258511040,12470,12470,12470,12470,0
20250106,171100,1258511040,12470,12470,12470,12470,0
20250106,171000,1258511040,12470,12470,12470,12470,0
20250106,170900,1258511040,12470,12470,12470,12470,0
20250106,170800,1258511040,12470,12470,12470,12470,0
20250106,170700,1258511040,12470,12470,12470,12470,0
20250106,170600,1258511040,12470,12470,12470,12470,0
20250106,170500,1258511040,12470,12470,12470,12470,0
20250106,170400,1258511040,12470,12470,12470,12470,0
20250106,170300,1258511040,12470,12470,12470,12470,0
20250106,170200,1258511040,12470,12470,12470,12470,0
20250106,170100,1258511040,12470,12470,12470,12470,0
20250106,170000,1258511040,12470,12470,12470,12470,0
20250106,165900,1258511040,12470,12470,12470,12470,0
20250106,165800,1258511040,12470,12470,12470,12470,0
20250106,165700,1258511040,12470,12470,12470,12470,0
20250106,165600,1258511040,12470,12470,12470,12470,0
20250106,165500,1258511040,12470,12470,12470,12470,0
20250106,165400,1258511040,12470,12470,12470,12470,0
20250106,165300,1258511040,12470,12470,12470,12470,0
20250106,165200,1258511040,12470,12470,12470,12470,0
20250106,165100,1258511040,12470,12470,12470,12470,0
20250106,165000,1258511040,12470,12470,12470,12470,0
20250106,164900,1258511040,12470,12470,12470,12470,0
20250106,164800,1258511040,12470,12470,12470,12470,0
20250106,164700,1258511040,12470,12470,12470,12470,0
20250106,164600,1258511040,12470,12470,12470,12470,1758
20250106,164500,1258511040,12470,12470,12470,12470,0
20250106,164400,1258511040,12470,12470,12470,12470,0
20250106,164300,1258511040,12470,12470,12470,12470,0
20250106,164200,1258511040,12470,12470,12470,12470,0
20250106,164100,1258511040,12470,12470,12470,12470,0
20250106,164000,1258511040,12470,12470,12470,12470,0
20250106,163900,1258511040,12470,12470,12470,12470,0
20250106,163800,1258511040,12470,12470,12470,12470,0
20250106,163700,1258511040,12470,12470,12470,12470,0
20250106,163600,1258511040,12470,12470,12470,12470,0
20250106,163500,1258511040,12470,12470,12470,12470,0
20250106,163400,1258511040,12470,12470,12470,12470,0
20250106,163300,1258511040,12470,12470,12470,12470,0
20250106,163200,1258511040,12470,12470,12470,12470,0
20250106,163100,1258511040,12470,12470,12470,12470,0
20250106,163000,1258511040,12470,12470,12470,12470,0
20250106,162900,1258511040,12470,12470,12470,12470,0
20250106,162800,1258511040,12470,12470,12470,12470,0
20250106,162700,1258511040,12470,12470,12470,12470,0
20250106,162600,1258511040,12470,12470,12470,12470,0
20250106,162500,1258511040,12470,12470,12470,12470,0
20250106,162400,1258511040,12470,12470,12470,12470,0
20250106,162300,1258511040,12470,12470,12470,12470,0
20250106,162200,1258511040,12470,12470,12470,12470,0
20250106,162100,1258511040,12470,12470,12470,12470,0
20250106,162000,1258511040,12470,12470,12470,12470,0
20250106,161900,1258511040,12470,12470,12470,12470,0
20250106,161800,1258511040,12470,12470,12470,12470,0
20250106,161700,1258511040,12470,12470,12470,12470,0
20250106,161600,1258511040,12470,12470,12470,12470,1758
20250106,161500,1258511040,12470,12470,12470,12470,0
20250106,161400,1258511040,12470,12470,12470,12470,0
20250106,161300,1258511040,12470,12470,12470,12470,0
20250106,161200,1258511040,12470,12470,12470,12470,0
20250106,161100,1258511040,12470,12470,12470,12470,0
20250106,161000,1258511040,12470,12470,12470,12470,0
20250106,160900,1258511040,12470,12470,12470,12470,0
20250106,160800,1258511040,12470,12470,12470,12470,0
20250106,160700,1258511040,12470,12470,12470,12470,0
20250106,160600,1258511040,12470,12470,12470,12470,0
20250106,160500,1258511040,12470,12470,12470,12470,0
20250106,160400,1258511040,12470,12470,12470,12470,0
20250106,160300,1258511040,12470,12470,12470,12470,0
20250106,160200,1258511040,12470,12470,12470,12470,0
20250106,160100,1258511040,12470,12470,12470,12470,0
20250106,160000,1258511040,12470,12470,12470,12470,0
20250106,155900,1258511040,12470,12470,12470,12470,0
20250106,155800,1258511040,12470,12470,12470,12470,0
20250106,155700,1258511040,12470,12470,12470,12470,0
20250106,155600,1258511040,12470,12470,12470,12470,0
20250106,155500,1258511040,12470,12470,12470,12470,0
20250106,155400,1258511040,12470,12470,12470,12470,0
20250106,155300,1258511040,12470,12470,12470,12470,0
20250106,155200,1258511040,12470,12470,12470,12470,0
20250106,155100,1258511040,12470,12470,12470,12470,0
20250106,155000,1258511040,12470,12470,12470,12470,0
20250106,154900,1258511040,12470,12470,12470,12470,0
20250106,154800,1258511040,12470,12470,12470,12470,0
20250106,154700,1258511040,12470,12470,12470,12470,0
20250106,154600,1258511040,12470,12470,12470,12470,1758
20250106,154500,1258511040,12470,12470,12470,12470,0
20250106,154400,1258511040,12470,12470,12470,12470,0
20250106,154300,1258511040,12470,12470,12470,12470,0
20250106,154200,1258511040,12470,12470,12470,12470,0
20250106,154100,1258511040,12470,12470,12470,12470,0
20250106,154000,1258511040,12470,12470,12470,12470,0
20250106,153900,1258511040,12470,12470,12470,12470,0
20250106,153800,1258511040,12470,12470,12470,12470,0
20250106,153700,1258511040,12470,12470,12470,12470,0
20250106,153600,1258511040,12470,12470,12470,12470,0
20250106,153500,1258511040,12470,12470,12470,12470,0
20250106,153400,1258511040,12470,12470,12470,12470,0
20250106,153300,1258511040,12470,12470,12470,12470,0
20250106,153200,1258511040,12470,12470,12470,12470,0
20250106,153100,1258511040,12470,12470,12470,12470,0
20250106,153000,1258511040,12470,12470,12470,12470,1758
20250106,152900,1236588780,12470,12470,12470,12470,0
20250106,152800,1236588780,12470,12470,12470,12470,0
20250106,152700,1236588780,12470,12470,12470,12470,0
20250106,152600,1236588780,12470,12470,12470,12470,0
20250106,152500,1236588780,12470,12470,12470,12470,0
20250106,152400,1236588780,12470,12470,12470,12470,0
20250106,152300,1236588780,12470,12470,12470,12470,0
20250106,152200,1236588780,12470,12470,12470,12470,0
20250106,152100,1236588780,12470,12470,12470,12470,0
20250106,152000,1236588780,12470,12470,12470,12470,0
20250106,151900,1236588780,12470,12460,12470,12450,490
20250106,151800,1230486910,12470,12460,12470,12460,76
20250106,151700,1229539690,12470,12460,12470,12460,45
20250106,151600,1228978640,12460,12470,12470,12460,65
20250106,151500,1228168160,12460,12450,12460,12450,102
20250106,151400,1226897660,12460,12460,12460,12460,10
20250106,151300,1226773060,12450,12460,12460,12450,21
20250106,151200,1226511420,12460,12470,12470,12460,37
20250106,151100,1226050210,12470,12460,12470,12460,106
20250106,151000,1224729290,12460,12460,12460,12450,163
20250106,150900,1222699010,12460,12460,12460,12460,42
20250106,150800,1222175690,12460,12460,12460,12460,76
20250106,150700,1221228730,12460,12460,12460,12450,202
20250106,150600,1218711840,12460,12460,12460,12450,44
20250106,150500,1218163620,12460,12470,12470,12450,60
20250106,150400,1217416000,12470,12460,12470,12460,150
20250106,150300,1215546660,12460,12480,12480,12460,204
20250106,150200,1213000760,12460,12460,12460,12460,80
20250106,150100,1212003960,12470,12450,12480,12450,116
20250106,150000,1210558860,12430,12430,12430,12430,116
20250106,145900,1209116980,12430,12430,12450,12420,63
20250106,145800,1208333770,12430,12420,12440,12420,115
20250106,145700,1206904250,12430,12440,12440,12430,111
20250106,145600,1205523690,12440,12440,12460,12440,362
20250106,145500,1201020310,12450,12450,12450,12450,143
20250106,145400,1199239960,12450,12450,12450,12450,2
20250106,145300,1199215060,12450,12460,12460,12450,71
20250106,145200,1198330420,12460,12460,12460,12450,17
20250106,145100,1198118610,12460,12470,12470,12460,22
20250106,145000,1197844280,12470,12470,12470,12450,156
20250106,144900,1195900440,12470,12460,12470,12450,134
20250106,144800,1194230750,12460,12460,12460,12450,92
20250106,144700,1193084450,12460,12460,12460,12450,14
20250106,144600,1192910020,12460,12460,12470,12450,101
20250106,144500,1191651570,12460,12460,12460,12460,43
20250106,144400,1191115790,12470,12470,12470,12460,153
20250106,144300,1189207890,12460,12460,12470,12450,182
20250106,144200,1186940140,12460,12470,12470,12460,28
20250106,144100,1186591140,12470,12470,12470,12450,88
20250106,144000,1185493800,12470,12470,12470,12470,64
20250106,143900,1184695720,12480,12460,12480,12460,121
20250106,143800,1183187780,12460,12470,12470,12460,83
20250106,143700,1182152860,12470,12470,12470,12470,0
20250106,143600,1182152860,12470,12480,12480,12470,166
20250106,143500,1180081810,12470,12460,12470,12460,217
20250106,143400,1177377700,12460,12460,12460,12460,1
20250106,143300,1177365240,12470,12460,12470,12460,29
20250106,143200,1177003620,12470,12470,12470,12470,6
20250106,143100,1176928800,12470,12470,12470,12460,69
20250106,143000,1176068390,12480,12460,12480,12450,209
20250106,142900,1173464440,12460,12460,12460,12460,107
20250106,142800,1172131220,12450,12460,12470,12450,253
20250106,142700,1168980340,12460,12460,12460,12460,2
20250106,142600,1168955420,12490,12490,12490,12490,0
20250106,142500,1168955420,12490,12490,12490,12490,434
20250106,142400,1163534760,12500,12500,12500,12500,140
20250106,142300,1161784760,12500,12480,12510,12480,813
20250106,142200,1151623270,12480,12480,12480,12470,107
20250106,142100,1150288670,12470,12480,12480,12470,48
20250106,142000,1149689920,12480,12470,12480,12470,22
20250106,141900,1149415420,12470,12450,12470,12450,234
20250106,141800,1146500520,12450,12450,12450,12440,68
20250106,141700,1145653940,12450,12450,12450,12450,1
20250106,141600,1145641490,12450,12460,12460,12450,243
20250106,141500,1142616120,12460,12460,12460,12460,1
20250106,141400,1142603660,12490,12490,12490,12490,2
20250106,141300,1142578680,12450,12450,12450,12450,184
20250106,141200,1140287880,12450,12470,12470,12450,150
20250106,141100,1138419840,12490,12490,12510,12480,726
20250106,141000,1129345710,12480,12490,12490,12480,156
20250106,140900,1127398680,12470,12460,12480,12460,278
20250106,140800,1123934390,12470,12470,12470,12470,52
20250106,140700,1123285950,12440,12440,12460,12440,301
20250106,140600,1119539970,12430,12420,12430,12420,166
20250106,140500,1117476600,12420,12420,12420,12420,113
20250106,140400,1116073140,12420,12430,12430,12420,52
20250106,140300,1115426790,12420,12430,12430,12420,3
20250106,140200,1115389510,12430,12430,12430,12430,0
20250106,140100,1115389510,12430,12430,12430,12430,108
20250106,140000,1114047070,12450,12420,12450,12420,500
20250106,135900,1107835840,12420,12420,12420,12410,176
20250106,135800,1105649930,12420,12420,12420,12410,76
20250106,135700,1104706020,12420,12420,12420,12410,133
20250106,135600,1103054170,12420,12410,12420,12410,219
20250106,135500,1100334200,12410,12420,12420,12410,137
20250106,135400,1098632680,12430,12430,12430,12420,92
20250106,135300,1097489450,12420,12420,12430,12410,143
20250106,135200,1095713290,12420,12420,12420,12410,68
20250106,135100,1094868750,12420,12420,12430,12420,707
20250106,135000,1086087780,12420,12430,12430,12420,474
20250106,134900,1080197590,12430,12430,12430,12430,12
20250106,134800,1080048430,12430,12430,12430,12430,55
20250106,134700,1079364780,12430,12430,12430,12430,2
20250106,134600,1079339920,12440,12440,12440,12440,156
20250106,134500,1077399280,12450,12440,12450,12440,10
20250106,134400,1077274800,12460,12450,12460,12440,199
20250106,134300,1074797150,12450,12450,12450,12440,115
20250106,134200,1073365550,12400,12430,12430,12400,1436
20250106,134100,1055516100,12400,12420,12420,12400,2126
20250106,134000,1029152110,12420,12440,12440,12420,697
20250106,133900,1020488420,12440,12440,12440,12440,168
20250106,133800,1018398500,12450,12450,12450,12450,21
20250106,133700,1018137050,12450,12450,12460,12450,252
20250106,133600,1014999480,12450,12450,12450,12450,249
20250106,133500,1011899430,12470,12470,12470,12470,1
20250106,133400,1011886960,12500,12500,12500,12500,0
20250106,133300,1011886960,12500,12500,12500,12500,0
20250106,133200,1011886960,12500,12500,12500,12500,22
20250106,133100,1011611960,12450,12450,12450,12440,183
20250106,133000,1009333630,12450,12450,12460,12430,94
20250106,132900,1008163920,12450,12440,12460,12420,177
20250106,132800,1005963040,12440,12490,12490,12440,146
20250106,132700,1004143600,12490,12500,12500,12490,574
20250106,132600,996968620,12510,12520,12520,12510,121
20250106,132500,995454370,12520,12500,12520,12500,408
20250106,132400,990352890,12490,12500,12500,12490,85
20250106,132300,989290510,12500,12490,12520,12490,676
20250106,132200,980837630,12490,12440,12490,12440,120
20250106,132100,979342630,12440,12440,12450,12430,114
20250106,132000,977924340,12440,12440,12440,12430,57
20250106,131900,977215630,12430,12430,12430,12430,132
20250106,131800,975574870,12430,12420,12430,12410,119
20250106,131700,974097120,12420,12430,12430,12420,244
20250106,131600,971066280,12430,12420,12430,12400,1114
20250106,131500,957250280,12400,12410,12430,12400,1150
20250106,131400,942986840,12420,12430,12430,12410,1041
20250106,131300,930064260,12430,12430,12440,12430,184
20250106,131200,927776750,12430,12430,12440,12410,240
20250106,131100,924795890,12430,12430,12450,12430,594
20250106,131000,917412290,12430,12440,12440,12430,221
20250106,130900,914664050,12470,12470,12470,12470,0
20250106,130800,914664050,12470,12470,12470,12470,7
20250106,130700,914576760,12450,12450,12450,12450,2
20250106,130600,914551860,12450,12460,12460,12450,104
20250106,130500,913256460,12460,12460,12460,12460,120
20250106,130400,911761260,12470,12470,12470,12470,0
20250106,130300,911761260,12470,12490,12490,12470,1058
20250106,130200,898566380,12470,12470,12470,12470,102
20250106,130100,897294440,12470,12470,12470,12470,1
20250106,130000,897281970,12480,12470,12480,12470,79
20250106,125900,896296060,12470,12480,12480,12460,415
20250106,125800,891121270,12490,12490,12490,12490,0
20250106,125700,891121270,12490,12490,12490,12490,4
20250106,125600,891071310,12500,12500,12500,12500,0
20250106,125500,891071310,12500,12510,12510,12500,31
20250106,125400,890683510,12510,12510,12510,12510,106
20250106,125300,889357450,12490,12490,12510,12480,227
20250106,125200,886521950,12480,12480,12480,12480,1
20250106,125100,886509470,12490,12480,12490,12480,65
20250106,125000,885698220,12480,12440,12480,12440,1425
20250106,124900,867927620,12430,12420,12430,12420,150
20250106,124800,866063580,12420,12420,12420,12410,710
20250106,124700,857246370,12430,12430,12430,12420,210
20250106,124600,854636870,12430,12430,12430,12430,81
20250106,124500,853630040,12430,12440,12440,12430,751
20250106,124400,844294610,12440,12440,12440,12440,193
20250106,124300,841893690,12440,12440,12440,12440,938
20250106,124200,830224970,12450,12460,12460,12450,356
20250106,124100,825792330,12450,12460,12470,12450,981
20250106,124000,813569040,12460,12470,12470,12460,62
20250106,123900,812796510,12460,12460,12460,12460,0
20250106,123800,812796510,12460,12470,12470,12460,65
20250106,123700,811985980,12470,12470,12480,12470,40
20250106,123600,811487160,12480,12460,12480,12460,248
20250106,123500,808394500,12460,12460,12460,12460,111
20250106,123400,807011440,12460,12460,12460,12460,148
20250106,123300,805167360,12460,12460,12460,12460,114
20250106,123200,803746920,12460,12480,12480,12460,315
20250106,123100,799818390,12490,12500,12510,12490,241
20250106,123000,796805630,12500,12500,12500,12500,613
20250106,122900,789143130,12490,12500,12500,12490,89
20250106,122800,788030670,12490,12490,12490,12490,16
20250106,122700,787830830,12490,12490,12490,12490,1
20250106,122600,787818340,12500,12500,12500,12500,44
20250106,122500,787268340,12490,12480,12490,12480,187
20250106,122400,784932720,12490,12490,12490,12490,0
20250106,122300,784932720,12490,12490,12490,12490,71
20250106,122200,784045930,12520,12520,12520,12520,27
20250106,122100,783707890,12480,12490,12500,12480,1247
20250106,122000,768133340,12490,12470,12490,12470,174
20250106,121900,765962610,12480,12470,12480,12470,11
20250106,121800,765825430,12490,12480,12490,12470,789
20250106,121700,755981150,12490,12480,12490,12480,3
20250106,121600,755943700,12490,12490,12490,12480,35
20250106,121500,755506740,12480,12490,12500,12480,59
20250106,121400,754769700,12490,12480,12490,12480,203
20250106,121300,752234250,12490,12490,12490,12490,11
20250106,121200,752096860,12490,12490,12490,12480,20
20250106,121100,751847070,12490,12490,12490,12490,472
20250106,121000,745951790,12480,12480,12480,12480,2
20250106,120900,745926830,12480,12480,12480,12480,12
20250106,120800,745777070,12480,12490,12490,12480,141
20250106,120700,744016290,12490,12510,12510,12490,2178
20250106,120600,716779690,12510,12510,12520,12510,37
20250106,120500,716316750,12510,12510,12510,12510,0
20250106,120400,716316750,12510,12510,12510,12510,2
20250106,120300,716291730,12510,12510,12510,12510,126
20250106,120200,714715470,12510,12520,12520,12510,52
20250106,120100,714064440,12520,12520,12520,12520,30
20250106,120000,713688840,12510,12520,12520,12510,7
20250106,115900,713601220,12520,12510,12520,12510,12
20250106,115800,713450990,12520,12530,12530,12520,611
20250106,115700,705801220,12530,12520,12530,12520,107
20250106,115600,704461020,12530,12530,12530,12530,5
20250106,115500,704398370,12530,12540,12540,12530,67
20250106,115400,703558360,12540,12530,12540,12530,166
20250106,115300,701478180,12530,12530,12530,12520,86
20250106,115200,700400620,12520,12520,12520,12520,0
20250106,115100,700400620,12520,12530,12540,12520,495
20250106,115000,694201560,12530,12530,12530,12530,194
20250106,114900,691770740,12530,12530,12530,12530,52
20250106,114800,691119180,12530,12530,12530,12530,0
20250106,114700,691119180,12530,12530,12530,12530,215
20250106,114600,688425230,12530,12530,12530,12530,0
20250106,114500,688425230,12530,12530,12530,12530,177
20250106,114400,686207420,12520,12520,12520,12520,0
20250106,114300,686207420,12520,12520,12520,12520,182
20250106,114200,683928780,12540,12540,12540,12540,0
20250106,114100,683928780,12540,12540,12540,12540,0
20250106,114000,683928780,12540,12530,12540,12520,272
20250106,113900,680521310,12530,12520,12530,12510,103
20250106,113800,679232030,12520,12520,12520,12510,98
20250106,113700,678005080,12520,12520,12520,12520,27
20250106,113600,677667040,12520,12510,12520,12500,201
20250106,113500,675152430,12500,12510,12510,12500,17
20250106,113400,674939860,12510,12500,12510,12490,201
20250106,113300,672428840,12500,12500,12500,12490,27
20250106,113200,672091350,12500,12520,12520,12500,985
20250106,113100,659769860,12520,12520,12520,12520,0
20250106,113000,659769860,12520,12530,12530,12520,12
20250106,112900,659619510,12520,12520,12520,12520,112
20250106,112800,658217270,12530,12520,12530,12520,23
20250106,112700,657929100,12520,12520,12520,12520,131
20250106,112600,656288980,12520,12520,12520,12520,2
20250106,112500,656263940,12520,12530,12530,12520,7
20250106,112400,656176280,12530,12530,12530,12520,132
20250106,112300,654522780,12530,12530,12530,12520,111
20250106,112200,653133020,12530,12540,12540,12530,9
20250106,112100,653020200,12540,12540,12540,12540,44
20250106,112000,652468440,12520,12520,12530,12520,187
20250106,111900,650126830,12530,12530,12540,12530,156
20250106,111800,648171960,12540,12540,12540,12540,8
20250106,111700,648071640,12540,12560,12560,12540,137
20250106,111600,646352740,12560,12560,12560,12560,0
20250106,111500,646352740,12560,12570,12570,12550,70
20250106,111400,645473500,12600,12550,12600,12550,790
20250106,111300,635525460,12540,12520,12540,12520,1453
20250106,111200,617323690,12520,12520,12520,12520,0
20250106,111100,617323690,12520,12510,12520,12510,5
20250106,111000,617261110,12520,12510,12520,12510,51
20250106,110900,616622600,12520,12520,12520,12520,12
20250106,110800,616472360,12520,12520,12520,12520,0
20250106,110700,616472360,12520,12490,12520,12490,967
20250106,110600,604379050,12490,12490,12490,12480,54
20250106,110500,603704620,12490,12490,12490,12490,2
20250106,110400,603679640,12480,12480,12480,12480,489
20250106,110300,597576920,12490,12490,12490,12490,194
20250106,110200,595153860,12490,12490,12490,12490,101
20250106,110100,593892370,12490,12490,12490,12490,608
20250106,110000,586298450,12490,12500,12500,12490,17
20250106,105900,586086090,12500,12500,12510,12500,67
20250106,105800,585248580,12500,12500,12500,12500,146
20250106,105700,583423580,12500,12500,12500,12500,17
20250106,105600,583211080,12490,12500,12500,12490,23
20250106,105500,582923590,12500,12510,12510,12500,149
20250106,105400,581060290,12500,12500,12500,12500,45
20250106,105300,580497790,12500,12510,12510,12500,35
20250106,105200,580060140,12510,12500,12510,12500,89
20250106,105100,578947610,12500,12510,12510,12500,18
20250106,105000,578722600,12500,12500,12500,12500,298
20250106,104900,574997600,12500,12500,12500,12490,25
20250106,104800,574685110,12500,12520,12520,12500,382
20250106,104700,569909910,12520,12510,12520,12510,66
20250106,104600,569083960,12510,12510,12530,12510,809
20250106,104500,558959220,12510,12500,12510,12500,313
20250106,104400,555044350,12500,12500,12500,12500,124
20250106,104300,553494350,12500,12500,12500,12490,90
20250106,104200,552369370,12500,12530,12530,12500,130
20250106,104100,550742060,12530,12520,12530,12520,14
20250106,104000,550566670,12530,12500,12530,12500,475
20250106,103900,544625610,12490,12520,12520,12490,350
20250106,103800,540244470,12510,12470,12510,12470,83
20250106,103700,539207410,12500,12500,12500,12500,83
20250106,103600,538169910,12480,12500,12520,12480,954
20250106,103500,526250210,12470,12540,12540,12470,1575
20250106,103400,506540950,12540,12550,12550,12540,212
20250106,103300,503880470,12570,12600,12610,12570,883
20250106,103200,492765190,12600,12600,12610,12590,249
20250106,103100,489627770,12600,12600,12610,12600,1275
20250106,103000,473562260,12580,12590,12590,12580,62
20250106,102900,472782270,12590,12540,12590,12540,1577
20250106,102800,452966740,12550,12570,12570,12550,549
20250106,102700,446076490,12570,12570,12570,12570,33
20250106,102600,445661680,12560,12560,12560,12540,1183
20250106,102500,430805760,12560,12540,12560,12540,1282
20250106,102400,414716750,12530,12470,12530,12470,3321
20250106,102300,373148490,12460,12440,12460,12440,686
20250106,102200,364607920,12440,12430,12450,12430,222
20250106,102100,361846270,12430,12430,12430,12420,151
20250106,102000,359970380,12430,12450,12450,12430,184
20250106,101900,357682350,12450,12460,12460,12450,653
20250106,101800,349552470,12450,12440,12450,12430,326
20250106,101700,345497580,12430,12430,12430,12420,119
20250106,101600,344018430,12430,12430,12430,12430,131
20250106,101500,342390100,12430,12430,12430,12420,86
20250106,101400,341321940,12430,12430,12430,12410,170
20250106,101300,339209490,12430,12430,12430,12410,389
20250106,101200,334375310,12430,12430,12430,12430,7
20250106,101100,334288300,12430,12420,12430,12410,109
20250106,101000,332934510,12420,12420,12430,12420,71
20250106,100900,332052680,12420,12420,12420,12410,215
20250106,100800,329382550,12420,12420,12430,12410,29
20250106,100700,329022360,12420,12410,12420,12400,392
20250106,100600,324157710,12410,12430,12430,12410,25
20250106,100500,323847410,12420,12430,12430,12410,372
20250106,100400,319227760,12440,12430,12440,12430,4
20250106,100300,319178020,12440,12430,12440,12430,101
20250106,100200,317922500,12410,12430,12430,12410,107
20250106,100100,316592520,12420,12460,12460,12400,881
20250106,100000,305651670,12460,12450,12460,12450,168
20250106,095900,303559450,12460,12450,12460,12440,196
20250106,095800,301119120,12440,12430,12450,12430,592
20250106,095700,293754560,12430,12430,12430,12430,1
20250106,095600,293742130,12420,12410,12420,12410,239
20250106,095500,290775790,12410,12420,12420,12410,1142
20250106,095400,276599670,12430,12430,12430,12420,87
20250106,095300,275518280,12430,12420,12430,12420,153
20250106,095200,273616590,12430,12460,12460,12420,648
20250106,095100,265552310,12460,12480,12480,12460,701
20250106,095000,256813350,12470,12480,12480,12470,433
20250106,094900,251409520,12480,12450,12490,12450,1119
20250106,094800,237448030,12430,12450,12450,12420,161
20250106,094700,235446690,12450,12450,12450,12450,8
20250106,094600,235347090,12460,12450,12460,12450,82
20250106,094500,234326140,12450,12430,12450,12420,1258
20250106,094400,218671970,12430,12410,12430,12410,107
20250106,094300,217343030,12410,12430,12430,12410,91
20250106,094200,216212430,12410,12450,12450,12410,7
20250106,094100,216125370,12440,12410,12440,12410,375
20250106,094000,211468410,12420,12420,12430,12410,585
20250106,093900,204202670,12430,12370,12430,12370,162
20250106,093800,202192660,12370,12410,12410,12370,22
20250106,093700,201919680,12380,12380,12410,12350,2312
20250106,093600,173275550,12330,12320,12330,12320,129
20250106,093500,171685160,12320,12320,12320,12310,103
20250106,093400,170416230,12320,12320,12320,12310,98
20250106,093300,169208880,12310,12320,12330,12310,169
20250106,093200,167126770,12330,12360,12360,12320,282
20250106,093100,163649290,12370,12340,12380,12340,3
20250106,093000,163612200,12340,12320,12340,12320,280
20250106,092900,160158070,12320,12320,12340,12320,121
20250106,092800,158666090,12320,12320,12330,12320,68
20250106,092700,157827700,12330,12330,12330,12320,37
20250106,092600,157371500,12330,12340,12340,12320,107
20250106,092500,156052200,12340,12340,12340,12320,117
20250106,092400,154610580,12320,12330,12330,12300,140
20250106,092300,152885080,12300,12310,12340,12300,119
20250106,092200,151420370,12300,12320,12320,12300,1062
20250106,092100,138338750,12320,12320,12330,12320,67
20250106,092000,137513010,12300,12330,12330,12290,332
20250106,091900,133423890,12330,12320,12340,12320,132
20250106,091800,131797110,12310,12330,12330,12310,121
20250106,091700,130305650,12330,12330,12330,12320,203
20250106,091600,127802670,12310,12400,12400,12310,101
20250106,091500,126555220,12430,12430,12430,12410,432
20250106,091400,121187080,12430,12460,12470,12420,340
20250106,091300,116957980,12460,12460,12470,12450,148
20250106,091200,115113700,12460,12440,12520,12440,126
20250106,091100,113541650,12510,12540,12540,12450,597
20250106,091000,106083010,12540,12540,12540,12490,229
20250106,090900,103211430,12540,12510,12540,12490,1384
20250106,090800,85879170,12520,12500,12520,12430,2196
20250106,090700,58404710,12420,12410,12510,12410,117
20250106,090600,56943310,12480,12510,12510,12410,1468
20250106,090500,38631080,12400,12370,12530,12350,1291
20250106,090400,22620740,12370,12230,12380,12230,558
20250106,090300,15769000,12230,12220,12230,12140,138
20250106,090200,14083270,12220,12220,12220,12130,484
20250106,090100,8169270,12220,12130,12220,12130,5
20250106,090000,8108280,12120,12120,12120,12120,669