KissMeData/033240/min/candle-20250108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,191600,1333149710,12460,12460,12460,12460,1114
20250108,191500,1333149710,12460,12460,12460,12460,0
20250108,191400,1333149710,12460,12460,12460,12460,0
20250108,191300,1333149710,12460,12460,12460,12460,0
20250108,191200,1333149710,12460,12460,12460,12460,0
20250108,191100,1333149710,12460,12460,12460,12460,0
20250108,191000,1333149710,12460,12460,12460,12460,0
20250108,190900,1333149710,12460,12460,12460,12460,0
20250108,190800,1333149710,12460,12460,12460,12460,0
20250108,190700,1333149710,12460,12460,12460,12460,0
20250108,190600,1333149710,12460,12460,12460,12460,0
20250108,190500,1333149710,12460,12460,12460,12460,0
20250108,190400,1333149710,12460,12460,12460,12460,0
20250108,190300,1333149710,12460,12460,12460,12460,0
20250108,190200,1333149710,12460,12460,12460,12460,0
20250108,190100,1333149710,12460,12460,12460,12460,0
20250108,190000,1333149710,12460,12460,12460,12460,0
20250108,185900,1333149710,12460,12460,12460,12460,0
20250108,185800,1333149710,12460,12460,12460,12460,0
20250108,185700,1333149710,12460,12460,12460,12460,0
20250108,185600,1333149710,12460,12460,12460,12460,0
20250108,185500,1333149710,12460,12460,12460,12460,0
20250108,185400,1333149710,12460,12460,12460,12460,0
20250108,185300,1333149710,12460,12460,12460,12460,0
20250108,185200,1333149710,12460,12460,12460,12460,0
20250108,185100,1333149710,12460,12460,12460,12460,0
20250108,185000,1333149710,12460,12460,12460,12460,0
20250108,184900,1333149710,12460,12460,12460,12460,0
20250108,184800,1333149710,12460,12460,12460,12460,0
20250108,184700,1333149710,12460,12460,12460,12460,0
20250108,184600,1333149710,12460,12460,12460,12460,1114
20250108,184500,1333149710,12460,12460,12460,12460,0
20250108,184400,1333149710,12460,12460,12460,12460,0
20250108,184300,1333149710,12460,12460,12460,12460,0
20250108,184200,1333149710,12460,12460,12460,12460,0
20250108,184100,1333149710,12460,12460,12460,12460,0
20250108,184000,1333149710,12460,12460,12460,12460,0
20250108,183900,1333149710,12460,12460,12460,12460,0
20250108,183800,1333149710,12460,12460,12460,12460,0
20250108,183700,1333149710,12460,12460,12460,12460,0
20250108,183600,1333149710,12460,12460,12460,12460,0
20250108,183500,1333149710,12460,12460,12460,12460,0
20250108,183400,1333149710,12460,12460,12460,12460,0
20250108,183300,1333149710,12460,12460,12460,12460,0
20250108,183200,1333149710,12460,12460,12460,12460,0
20250108,183100,1333149710,12460,12460,12460,12460,0
20250108,183000,1333149710,12460,12460,12460,12460,0
20250108,182900,1333149710,12460,12460,12460,12460,0
20250108,182800,1333149710,12460,12460,12460,12460,0
20250108,182700,1333149710,12460,12460,12460,12460,0
20250108,182600,1333149710,12460,12460,12460,12460,0
20250108,182500,1333149710,12460,12460,12460,12460,0
20250108,182400,1333149710,12460,12460,12460,12460,0
20250108,182300,1333149710,12460,12460,12460,12460,0
20250108,182200,1333149710,12460,12460,12460,12460,0
20250108,182100,1333149710,12460,12460,12460,12460,0
20250108,182000,1333149710,12460,12460,12460,12460,0
20250108,181900,1333149710,12460,12460,12460,12460,0
20250108,181800,1333149710,12460,12460,12460,12460,0
20250108,181700,1333149710,12460,12460,12460,12460,0
20250108,181600,1333149710,12460,12460,12460,12460,1114
20250108,181500,1333149710,12460,12460,12460,12460,0
20250108,181400,1333149710,12460,12460,12460,12460,0
20250108,181300,1333149710,12460,12460,12460,12460,0
20250108,181200,1333149710,12460,12460,12460,12460,0
20250108,181100,1333149710,12460,12460,12460,12460,0
20250108,181000,1333149710,12460,12460,12460,12460,0
20250108,180900,1333149710,12460,12460,12460,12460,0
20250108,180800,1333149710,12460,12460,12460,12460,0
20250108,180700,1333149710,12460,12460,12460,12460,0
20250108,180600,1333149710,12460,12460,12460,12460,0
20250108,180500,1333149710,12460,12460,12460,12460,0
20250108,180400,1333149710,12460,12460,12460,12460,0
20250108,180300,1333149710,12460,12460,12460,12460,0
20250108,180200,1333149710,12460,12460,12460,12460,0
20250108,180100,1333149710,12460,12460,12460,12460,0
20250108,180000,1333149710,12460,12460,12460,12460,0
20250108,175900,1333149710,12460,12460,12460,12460,0
20250108,175800,1333149710,12460,12460,12460,12460,0
20250108,175700,1333149710,12460,12460,12460,12460,0
20250108,175600,1333149710,12460,12460,12460,12460,0
20250108,175500,1333149710,12460,12460,12460,12460,0
20250108,175400,1333149710,12460,12460,12460,12460,0
20250108,175300,1333149710,12460,12460,12460,12460,0
20250108,175200,1333149710,12460,12460,12460,12460,0
20250108,175100,1333149710,12460,12460,12460,12460,0
20250108,175000,1333149710,12460,12460,12460,12460,0
20250108,174900,1333149710,12460,12460,12460,12460,0
20250108,174800,1333149710,12460,12460,12460,12460,0
20250108,174700,1333149710,12460,12460,12460,12460,0
20250108,174600,1333149710,12460,12460,12460,12460,1114
20250108,174500,1333149710,12460,12460,12460,12460,0
20250108,174400,1333149710,12460,12460,12460,12460,0
20250108,174300,1333149710,12460,12460,12460,12460,0
20250108,174200,1333149710,12460,12460,12460,12460,0
20250108,174100,1333149710,12460,12460,12460,12460,0
20250108,174000,1333149710,12460,12460,12460,12460,0
20250108,173900,1333149710,12460,12460,12460,12460,0
20250108,173800,1333149710,12460,12460,12460,12460,0
20250108,173700,1333149710,12460,12460,12460,12460,0
20250108,173600,1333149710,12460,12460,12460,12460,0
20250108,173500,1333149710,12460,12460,12460,12460,0
20250108,173400,1333149710,12460,12460,12460,12460,0
20250108,173300,1333149710,12460,12460,12460,12460,0
20250108,173200,1333149710,12460,12460,12460,12460,0
20250108,173100,1333149710,12460,12460,12460,12460,0
20250108,173000,1333149710,12460,12460,12460,12460,0
20250108,172900,1333149710,12460,12460,12460,12460,0
20250108,172800,1333149710,12460,12460,12460,12460,0
20250108,172700,1333149710,12460,12460,12460,12460,0
20250108,172600,1333149710,12460,12460,12460,12460,0
20250108,172500,1333149710,12460,12460,12460,12460,0
20250108,172400,1333149710,12460,12460,12460,12460,0
20250108,172300,1333149710,12460,12460,12460,12460,0
20250108,172200,1333149710,12460,12460,12460,12460,0
20250108,172100,1333149710,12460,12460,12460,12460,0
20250108,172000,1333149710,12460,12460,12460,12460,0
20250108,171900,1333149710,12460,12460,12460,12460,0
20250108,171800,1333149710,12460,12460,12460,12460,0
20250108,171700,1333149710,12460,12460,12460,12460,0
20250108,171600,1333149710,12460,12460,12460,12460,1114
20250108,171500,1333149710,12460,12460,12460,12460,0
20250108,171400,1333149710,12460,12460,12460,12460,0
20250108,171300,1333149710,12460,12460,12460,12460,0
20250108,171200,1333149710,12460,12460,12460,12460,0
20250108,171100,1333149710,12460,12460,12460,12460,0
20250108,171000,1333149710,12460,12460,12460,12460,0
20250108,170900,1333149710,12460,12460,12460,12460,0
20250108,170800,1333149710,12460,12460,12460,12460,0
20250108,170700,1333149710,12460,12460,12460,12460,0
20250108,170600,1333149710,12460,12460,12460,12460,0
20250108,170500,1333149710,12460,12460,12460,12460,0
20250108,170400,1333149710,12460,12460,12460,12460,0
20250108,170300,1333149710,12460,12460,12460,12460,0
20250108,170200,1333149710,12460,12460,12460,12460,0
20250108,170100,1333149710,12460,12460,12460,12460,0
20250108,170000,1333149710,12460,12460,12460,12460,0
20250108,165900,1333149710,12460,12460,12460,12460,0
20250108,165800,1333149710,12460,12460,12460,12460,0
20250108,165700,1333149710,12460,12460,12460,12460,0
20250108,165600,1333149710,12460,12460,12460,12460,0
20250108,165500,1333149710,12460,12460,12460,12460,0
20250108,165400,1333149710,12460,12460,12460,12460,0
20250108,165300,1333149710,12460,12460,12460,12460,0
20250108,165200,1333149710,12460,12460,12460,12460,0
20250108,165100,1333149710,12460,12460,12460,12460,0
20250108,165000,1333149710,12460,12460,12460,12460,0
20250108,164900,1333149710,12460,12460,12460,12460,0
20250108,164800,1333149710,12460,12460,12460,12460,0
20250108,164700,1333149710,12460,12460,12460,12460,0
20250108,164600,1333149710,12460,12460,12460,12460,1114
20250108,164500,1333149710,12460,12460,12460,12460,0
20250108,164400,1333149710,12460,12460,12460,12460,0
20250108,164300,1333149710,12460,12460,12460,12460,0
20250108,164200,1333149710,12460,12460,12460,12460,0
20250108,164100,1333149710,12460,12460,12460,12460,0
20250108,164000,1333149710,12460,12460,12460,12460,0
20250108,163900,1333149710,12460,12460,12460,12460,0
20250108,163800,1333149710,12460,12460,12460,12460,0
20250108,163700,1333149710,12460,12460,12460,12460,0
20250108,163600,1333149710,12460,12460,12460,12460,0
20250108,163500,1333149710,12460,12460,12460,12460,0
20250108,163400,1333149710,12460,12460,12460,12460,0
20250108,163300,1333149710,12460,12460,12460,12460,0
20250108,163200,1333149710,12460,12460,12460,12460,0
20250108,163100,1333149710,12460,12460,12460,12460,0
20250108,163000,1333149710,12460,12460,12460,12460,0
20250108,162900,1333149710,12460,12460,12460,12460,0
20250108,162800,1333149710,12460,12460,12460,12460,0
20250108,162700,1333149710,12460,12460,12460,12460,0
20250108,162600,1333149710,12460,12460,12460,12460,0
20250108,162500,1333149710,12460,12460,12460,12460,0
20250108,162400,1333149710,12460,12460,12460,12460,0
20250108,162300,1333149710,12460,12460,12460,12460,0
20250108,162200,1333149710,12460,12460,12460,12460,0
20250108,162100,1333149710,12460,12460,12460,12460,0
20250108,162000,1333149710,12460,12460,12460,12460,0
20250108,161900,1333149710,12460,12460,12460,12460,0
20250108,161800,1333149710,12460,12460,12460,12460,0
20250108,161700,1333149710,12460,12460,12460,12460,0
20250108,161600,1333149710,12460,12460,12460,12460,1114
20250108,161500,1333149710,12460,12460,12460,12460,0
20250108,161400,1333149710,12460,12460,12460,12460,0
20250108,161300,1333149710,12460,12460,12460,12460,0
20250108,161200,1333149710,12460,12460,12460,12460,0
20250108,161100,1333149710,12460,12460,12460,12460,0
20250108,161000,1333149710,12460,12460,12460,12460,0
20250108,160900,1333149710,12460,12460,12460,12460,0
20250108,160800,1333149710,12460,12460,12460,12460,0
20250108,160700,1333149710,12460,12460,12460,12460,0
20250108,160600,1333149710,12460,12460,12460,12460,0
20250108,160500,1333149710,12460,12460,12460,12460,0
20250108,160400,1333149710,12460,12460,12460,12460,0
20250108,160300,1333149710,12460,12460,12460,12460,0
20250108,160200,1333149710,12460,12460,12460,12460,0
20250108,160100,1333149710,12460,12460,12460,12460,0
20250108,160000,1333149710,12460,12460,12460,12460,0
20250108,155900,1333149710,12460,12460,12460,12460,0
20250108,155800,1333149710,12460,12460,12460,12460,0
20250108,155700,1333149710,12460,12460,12460,12460,0
20250108,155600,1333149710,12460,12460,12460,12460,0
20250108,155500,1333149710,12460,12460,12460,12460,0
20250108,155400,1333149710,12460,12460,12460,12460,0
20250108,155300,1333149710,12460,12460,12460,12460,0
20250108,155200,1333149710,12460,12460,12460,12460,0
20250108,155100,1333149710,12460,12460,12460,12460,0
20250108,155000,1333149710,12460,12460,12460,12460,0
20250108,154900,1333149710,12460,12460,12460,12460,0
20250108,154800,1333149710,12460,12460,12460,12460,0
20250108,154700,1333149710,12460,12460,12460,12460,0
20250108,154600,1333149710,12460,12460,12460,12460,1114
20250108,154500,1333149710,12460,12460,12460,12460,0
20250108,154400,1333149710,12460,12460,12460,12460,0
20250108,154300,1333149710,12460,12460,12460,12460,0
20250108,154200,1333149710,12460,12460,12460,12460,0
20250108,154100,1333149710,12460,12460,12460,12460,0
20250108,154000,1333149710,12460,12460,12460,12460,0
20250108,153900,1333149710,12460,12460,12460,12460,0
20250108,153800,1333149710,12460,12460,12460,12460,0
20250108,153700,1333149710,12460,12460,12460,12460,0
20250108,153600,1333149710,12460,12460,12460,12460,0
20250108,153500,1333149710,12460,12460,12460,12460,0
20250108,153400,1333149710,12460,12460,12460,12460,0
20250108,153300,1333149710,12460,12460,12460,12460,0
20250108,153200,1333149710,12460,12460,12460,12460,0
20250108,153100,1333149710,12460,12460,12460,12460,0
20250108,153000,1333149710,12460,12460,12460,12460,1114
20250108,152900,1319269270,12460,12460,12460,12460,0
20250108,152800,1319269270,12460,12460,12460,12460,0
20250108,152700,1319269270,12460,12460,12460,12460,0
20250108,152600,1319269270,12460,12460,12460,12460,0
20250108,152500,1319269270,12460,12460,12460,12460,0
20250108,152400,1319269270,12460,12460,12460,12460,0
20250108,152300,1319269270,12460,12460,12460,12460,0
20250108,152200,1319269270,12460,12460,12460,12460,0
20250108,152100,1319269270,12460,12460,12460,12460,0
20250108,152000,1319269270,12460,12460,12460,12460,0
20250108,151900,1319269270,12460,12450,12460,12440,533
20250108,151800,1312634140,12440,12440,12450,12440,100
20250108,151700,1311389190,12450,12440,12450,12440,458
20250108,151600,1305690110,12440,12450,12450,12440,121
20250108,151500,1304184220,12450,12430,12450,12430,297
20250108,151400,1300488750,12430,12430,12440,12430,22
20250108,151300,1300215220,12420,12430,12440,12420,389
20250108,151200,1295379770,12430,12420,12440,12420,68
20250108,151100,1294534380,12430,12420,12430,12420,174
20250108,151000,1292371760,12420,12420,12420,12420,26
20250108,150900,1292048840,12420,12420,12430,12410,52
20250108,150800,1291402910,12410,12420,12420,12410,363
20250108,150700,1286896960,12430,12410,12430,12410,53
20250108,150600,1286238420,12410,12420,12420,12410,32
20250108,150500,1285841020,12420,12430,12430,12420,424
20250108,150400,1280574390,12430,12430,12430,12430,67
20250108,150300,1279741580,12430,12450,12450,12430,131
20250108,150200,1278111170,12450,12440,12450,12430,71
20250108,150100,1277227470,12430,12440,12450,12430,340
20250108,150000,1272998790,12440,12440,12450,12440,1115
20250108,145900,1259128180,12440,12450,12450,12440,64
20250108,145800,1258331700,12450,12450,12450,12440,447
20250108,145700,1252767320,12440,12440,12450,12440,109
20250108,145600,1251411320,12430,12440,12450,12430,52
20250108,145500,1250764380,12430,12440,12450,12430,226
20250108,145400,1247953870,12450,12450,12450,12440,90
20250108,145300,1246833790,12450,12450,12450,12440,37
20250108,145200,1246373460,12440,12430,12450,12430,560
20250108,145100,1239402340,12430,12420,12450,12420,2013
20250108,145000,1214379200,12420,12400,12420,12400,717
20250108,144900,1205474650,12400,12390,12420,12380,340
20250108,144800,1201254250,12390,12410,12410,12380,130
20250108,144700,1199643920,12410,12420,12420,12380,71
20250108,144600,1198763190,12410,12430,12430,12410,347
20250108,144500,1194450930,12430,12390,12430,12370,2123
20250108,144400,1168118350,12370,12360,12390,12360,49
20250108,144300,1167511540,12340,12380,12400,12330,83
20250108,144200,1166484470,12330,12370,12380,12330,1103
20250108,144100,1152869770,12340,12370,12370,12340,145
20250108,144000,1151076480,12370,12370,12370,12370,6
20250108,143900,1151002260,12370,12360,12370,12330,71
20250108,143800,1150125160,12360,12320,12370,12320,32
20250108,143700,1149730290,12370,12390,12390,12370,5138
20250108,143600,1086145630,12390,12390,12430,12390,511
20250108,143500,1079807730,12390,12330,12400,12320,1615
20250108,143400,1059841840,12320,12340,12340,12320,1013
20250108,143300,1047361640,12340,12350,12350,12300,124
20250108,143200,1045831390,12300,12300,12340,12300,2321
20250108,143100,1017254670,12300,12300,12320,12280,1096
20250108,143000,1003765320,12300,12290,12300,12280,1027
20250108,142900,991143380,12280,12310,12310,12280,754
20250108,142800,981863340,12310,12310,12320,12280,750
20250108,142700,972631120,12280,12260,12310,12260,2614
20250108,142600,940481850,12260,12270,12270,12260,181
20250108,142500,938262450,12260,12270,12270,12250,40
20250108,142400,937771870,12250,12260,12270,12250,43
20250108,142300,937244610,12270,12250,12270,12250,34
20250108,142200,936827530,12250,12270,12270,12250,43
20250108,142100,936300120,12250,12240,12290,12240,1052
20250108,142000,923385860,12240,12260,12280,12240,69
20250108,141900,922539960,12240,12240,12240,12240,9
20250108,141800,922429800,12240,12250,12270,12240,1183
20250108,141700,907934460,12250,12250,12260,12250,118
20250108,141600,906487950,12250,12250,12250,12250,816
20250108,141500,896491950,12240,12250,12250,12240,332
20250108,141400,892425780,12250,12250,12250,12250,24
20250108,141300,892131780,12250,12250,12250,12250,8
20250108,141200,892033780,12250,12250,12260,12240,49
20250108,141100,891433580,12250,12260,12260,12240,56
20250108,141000,890747520,12260,12240,12260,12240,86
20250108,140900,889694580,12240,12230,12260,12230,734
20250108,140800,880706370,12230,12230,12230,12230,27
20250108,140700,880376160,12230,12230,12230,12230,42
20250108,140600,879862500,12230,12230,12230,12230,24
20250108,140500,879568980,12230,12230,12230,12230,45
20250108,140400,879018630,12230,12240,12240,12230,653
20250108,140300,871026340,12250,12240,12250,12240,28
20250108,140200,870683390,12240,12240,12260,12240,46
20250108,140100,870119650,12270,12250,12270,12240,34
20250108,140000,869702910,12260,12230,12260,12230,792
20250108,135900,860002130,12240,12210,12240,12210,216
20250108,135800,857358780,12210,12210,12230,12210,57
20250108,135700,856661890,12200,12200,12200,12200,19
20250108,135600,856430090,12250,12200,12250,12200,14
20250108,135500,856259140,12210,12220,12220,12200,262
20250108,135400,853059340,12220,12220,12220,12220,7
20250108,135300,852973800,12220,12230,12230,12220,126
20250108,135200,851433550,12230,12230,12230,12230,25
20250108,135100,851127800,12230,12230,12230,12230,6
20250108,135000,851054420,12230,12230,12230,12230,24
20250108,134900,850760900,12230,12230,12230,12230,5
20250108,134800,850699750,12230,12240,12250,12230,37
20250108,134700,850246900,12240,12250,12250,12240,449
20250108,134600,844747490,12250,12250,12250,12250,19
20250108,134500,844514740,12250,12250,12250,12250,11
20250108,134400,844379990,12250,12260,12260,12250,284
20250108,134300,840898160,12250,12250,12250,12250,146
20250108,134200,839109660,12250,12260,12260,12250,78
20250108,134100,838153570,12250,12250,12250,12250,11
20250108,134000,838018820,12250,12260,12260,12250,1021
20250108,133900,825501610,12260,12250,12260,12250,75
20250108,133800,824582190,12250,12240,12250,12240,95
20250108,133700,823418550,12240,12240,12240,12240,18
20250108,133600,823198230,12240,12250,12250,12230,22
20250108,133500,822928890,12230,12220,12250,12220,4395
20250108,133400,769167590,12220,12220,12220,12220,42
20250108,133300,768654350,12220,12220,12230,12220,70
20250108,133200,767798570,12220,12220,12230,12220,292
20250108,133100,764228370,12220,12220,12220,12220,31
20250108,133000,763849550,12220,12220,12220,12220,44
20250108,132900,763311870,12220,12220,12220,12220,69
20250108,132800,762468690,12210,12210,12210,12210,11
20250108,132700,762334380,12220,12220,12220,12220,195
20250108,132600,759951480,12220,12230,12230,12220,252
20250108,132500,756869630,12220,12220,12220,12220,22
20250108,132400,756600790,12220,12220,12220,12220,19
20250108,132300,756368610,12220,12220,12220,12220,152
20250108,132200,754511170,12220,12220,12220,12220,6
20250108,132100,754437850,12220,12220,12220,12220,23
20250108,132000,754156790,12220,12230,12230,12220,19
20250108,131900,753924600,12220,12220,12230,12220,41
20250108,131800,753423290,12220,12240,12240,12220,92
20250108,131700,752297870,12240,12240,12240,12240,122
20250108,131600,750804590,12240,12220,12240,12220,35
20250108,131500,750376390,12220,12230,12250,12220,89
20250108,131400,749286880,12230,12210,12240,12210,33
20250108,131300,748883400,12210,12210,12240,12210,46
20250108,131200,748320660,12240,12220,12240,12210,1034
20250108,131100,735684670,12220,12210,12250,12210,109
20250108,131000,734349650,12210,12190,12230,12190,55
20250108,130900,733677640,12190,12230,12230,12190,358
20250108,130800,729299740,12210,12200,12210,12190,1058
20250108,130700,716393970,12200,12200,12200,12200,5
20250108,130600,716332970,12200,12250,12250,12200,705
20250108,130500,707711010,12250,12240,12250,12230,46
20250108,130400,707147640,12240,12230,12250,12230,83
20250108,130300,706131660,12230,12230,12230,12220,71
20250108,130200,705263420,12230,12240,12240,12230,15
20250108,130100,705079910,12240,12250,12250,12230,36
20250108,130000,704639480,12240,12220,12240,12210,155
20250108,125900,702743980,12220,12230,12230,12220,192
20250108,125800,700396060,12210,12220,12220,12210,26
20250108,125700,700078390,12220,12220,12220,12210,42
20250108,125600,699565290,12210,12230,12230,12210,53
20250108,125500,698917960,12290,12240,12290,12240,482
20250108,125400,693002060,12240,12190,12240,12190,546
20250108,125300,686328550,12190,12190,12190,12190,18
20250108,125200,686109130,12190,12200,12200,12190,14
20250108,125100,685938420,12190,12190,12200,12190,67
20250108,125000,685121540,12200,12190,12200,12190,340
20250108,124900,680976810,12180,12180,12190,12170,66
20250108,124800,680172970,12170,12160,12170,12160,514
20250108,124700,673917720,12170,12170,12180,12170,1504
20250108,124600,655613970,12160,12170,12170,12160,137
20250108,124500,653947180,12170,12170,12170,12170,154
20250108,124400,652073000,12170,12170,12170,12170,21
20250108,124300,651817430,12180,12170,12180,12170,6
20250108,124200,651744400,12170,12160,12170,12150,129
20250108,124100,650174790,12160,12160,12160,12160,38
20250108,124000,649712710,12160,12160,12170,12160,72
20250108,123900,648837170,12190,12190,12190,12190,0
20250108,123800,648837170,12190,12150,12190,12140,124
20250108,123700,647327930,12150,12150,12150,12150,568
20250108,123600,640426730,12160,12160,12160,12150,34
20250108,123500,640013420,12160,12160,12160,12160,73
20250108,123400,639125740,12160,12150,12160,12150,237
20250108,123300,636245950,12150,12150,12150,12150,450
20250108,123200,630778450,12150,12160,12160,12150,818
20250108,123100,620833650,12170,12170,12170,12170,286
20250108,123000,617353030,12170,12170,12170,12170,9
20250108,122900,617243500,12180,12170,12180,12170,19
20250108,122800,617012250,12170,12170,12170,12170,9
20250108,122700,616902720,12180,12170,12180,12170,46
20250108,122600,616342780,12170,12170,12170,12170,513
20250108,122500,610099570,12170,12170,12170,12170,17
20250108,122400,609892680,12180,12180,12180,12180,359
20250108,122300,605520060,12170,12170,12170,12170,22
20250108,122200,605252320,12170,12170,12180,12170,180
20250108,122100,603060000,12170,12170,12170,12170,18
20250108,122000,602840940,12170,12170,12170,12170,8
20250108,121900,602743580,12170,12170,12170,12170,18
20250108,121800,602524520,12170,12180,12180,12170,19
20250108,121700,602293140,12180,12180,12180,12170,43
20250108,121600,601769580,12180,12170,12180,12170,39
20250108,121500,601294600,12170,12180,12180,12170,28
20250108,121400,600953740,12170,12160,12170,12160,148
20250108,121300,599152750,12160,12170,12170,12160,33
20250108,121200,598751240,12170,12170,12170,12160,30
20250108,121100,598386310,12170,12170,12180,12160,188
20250108,121000,596098990,12170,12170,12170,12160,42
20250108,120900,595588030,12170,12180,12180,12170,22
20250108,120800,595320240,12160,12170,12170,12150,463
20250108,120700,589688580,12180,12170,12180,12170,13
20250108,120600,589530280,12170,12170,12180,12170,62
20250108,120500,588775710,12170,12170,12170,12160,108
20250108,120400,587462150,12180,12180,12190,12170,1317
20250108,120300,571420820,12180,12180,12180,12180,32
20250108,120200,571031060,12180,12180,12180,12180,35
20250108,120100,570604760,12180,12170,12180,12170,45
20250108,120000,570056710,12180,12190,12190,12180,177
20250108,115900,567900260,12200,12190,12200,12190,19
20250108,115800,567668640,12190,12190,12190,12190,16
20250108,115700,567473600,12190,12190,12190,12190,18
20250108,115600,567254180,12190,12190,12190,12190,10
20250108,115500,567132280,12190,12210,12210,12190,157
20250108,115400,565218430,12180,12210,12210,12180,1304
20250108,115300,549322030,12210,12220,12220,12210,165
20250108,115200,547305950,12210,12210,12210,12210,4
20250108,115100,547257110,12210,12210,12210,12210,22
20250108,115000,546988490,12210,12210,12210,12210,4
20250108,114900,546939650,12210,12210,12210,12210,32
20250108,114800,546548930,12210,12220,12220,12210,21
20250108,114700,546292500,12220,12220,12220,12210,23
20250108,114600,546011480,12220,12210,12230,12200,48
20250108,114500,545425370,12210,12220,12220,12210,15
20250108,114400,545242140,12220,12200,12220,12200,32
20250108,114300,544851450,12210,12210,12220,12210,80
20250108,114200,543874130,12220,12210,12220,12210,50
20250108,114100,543263200,12210,12230,12230,12210,51
20250108,114000,542640430,12210,12210,12210,12200,19
20250108,113900,542408610,12210,12200,12210,12200,53
20250108,113800,541761570,12210,12220,12220,12210,147
20250108,113700,539966670,12210,12200,12220,12200,53
20250108,113600,539319540,12200,12200,12200,12200,15
20250108,113500,539136540,12210,12200,12210,12200,200
20250108,113400,536694970,12210,12180,12210,12170,626
20250108,113300,529054080,12190,12190,12200,12190,94
20250108,113200,527908210,12190,12180,12190,12170,46
20250108,113100,527348030,12180,12170,12180,12160,748
20250108,113000,518246850,12180,12200,12210,12180,991
20250108,112900,506169990,12200,12190,12200,12190,68
20250108,112800,505340750,12190,12200,12200,12190,62
20250108,112700,504584920,12190,12190,12200,12190,27
20250108,112600,504255680,12180,12210,12210,12170,338
20250108,112500,500134170,12210,12190,12210,12190,31
20250108,112400,499756090,12190,12170,12190,12170,55
20250108,112300,499086100,12180,12180,12180,12180,4
20250108,112200,499037380,12190,12200,12200,12170,89
20250108,112100,497952560,12160,12180,12190,12160,74
20250108,112000,497051640,12190,12160,12190,12160,369
20250108,111900,492564030,12190,12180,12190,12170,44
20250108,111800,492027920,12190,12220,12230,12170,1301
20250108,111700,476159290,12220,12220,12220,12220,273
20250108,111600,472823230,12200,12190,12200,12180,110
20250108,111500,471481530,12190,12210,12210,12180,1295
20250108,111400,455681570,12200,12200,12200,12200,8
20250108,111300,455583970,12200,12200,12210,12200,65
20250108,111200,454790950,12220,12210,12220,12210,30
20250108,111100,454424640,12210,12220,12220,12210,40
20250108,111000,453936200,12220,12230,12230,12210,163
20250108,110900,451944270,12210,12210,12210,12210,17
20250108,110800,451736700,12210,12210,12210,12200,315
20250108,110700,447890720,12200,12200,12200,12200,9
20250108,110600,447780920,12200,12200,12200,12200,17
20250108,110500,447573520,12200,12210,12210,12200,610
20250108,110400,440131510,12210,12210,12210,12200,181
20250108,110300,437921680,12220,12210,12220,12210,163
20250108,110200,435931050,12210,12220,12220,12210,145
20250108,110100,434159200,12220,12220,12220,12220,0
20250108,110000,434159200,12220,12220,12220,12220,838
20250108,105900,423918840,12230,12230,12230,12230,26
20250108,105800,423600860,12230,12260,12260,12230,2379
20250108,105700,394473060,12250,12240,12250,12240,66
20250108,105600,393664650,12250,12250,12250,12250,4
20250108,105500,393615650,12250,12250,12250,12250,401
20250108,105400,388703400,12250,12260,12260,12250,170
20250108,105300,386620520,12250,12250,12260,12240,772
20250108,105200,377156610,12240,12270,12270,12240,37
20250108,105100,376703230,12270,12250,12270,12250,42
20250108,105000,376188470,12260,12260,12270,12260,52
20250108,104900,375550810,12260,12260,12260,12260,18
20250108,104800,375330130,12270,12260,12270,12260,138
20250108,104700,373638210,12260,12250,12260,12240,39
20250108,104600,373160600,12260,12260,12270,12260,35
20250108,104500,372731480,12260,12240,12260,12240,53
20250108,104400,372082330,12250,12250,12250,12250,26
20250108,104300,371763830,12240,12240,12240,12230,31
20250108,104200,371384630,12240,12240,12240,12240,36
20250108,104100,370943990,12240,12220,12250,12220,985
20250108,104000,358906910,12210,12250,12260,12210,177
20250108,103900,356741040,12260,12280,12280,12260,179
20250108,103800,354546440,12260,12240,12260,12230,158
20250108,103700,352611190,12240,12230,12240,12220,312
20250108,103600,348796010,12220,12230,12230,12210,99
20250108,103500,347585830,12220,12210,12230,12210,66
20250108,103400,346779750,12220,12190,12220,12170,377
20250108,103300,342175470,12200,12140,12200,12140,1066
20250108,103200,329191660,12170,12130,12170,12130,652
20250108,103100,321261570,12130,12130,12130,12130,166
20250108,103000,319247990,12130,12130,12130,12130,21
20250108,102900,318993260,12140,12130,12140,12130,33
20250108,102800,318592690,12130,12140,12140,12130,27
20250108,102700,318265120,12130,12130,12130,12120,52
20250108,102600,317634410,12130,12150,12150,12130,9
20250108,102500,317525150,12130,12140,12140,12130,51
20250108,102400,316906360,12160,12130,12160,12110,177
20250108,102300,314756440,12130,12100,12130,12100,787
20250108,102200,305217770,12100,12090,12100,12090,377
20250108,102100,300659300,12090,12090,12100,12080,273
20250108,102000,297356510,12100,12100,12100,12090,122
20250108,101900,295880710,12100,12090,12120,12090,71
20250108,101800,295021620,12090,12090,12090,12090,10
20250108,101700,294900720,12090,12090,12090,12090,64
20250108,101600,294126960,12090,12110,12110,12090,2566
20250108,101500,263070930,12120,12120,12120,12110,280
20250108,101400,259677500,12120,12130,12130,12120,72
20250108,101300,258804290,12130,12130,12130,12120,69
20250108,101200,257967490,12140,12140,12140,12140,45
20250108,101100,257421190,12140,12140,12140,12140,17
20250108,101000,257214810,12160,12130,12160,12130,37
20250108,100900,256765900,12120,12130,12140,12120,139
20250108,100800,255079860,12130,12130,12130,12130,4
20250108,100700,255031340,12140,12140,12140,12130,50
20250108,100600,254424560,12140,12130,12140,12120,52
20250108,100500,253793830,12150,12150,12150,12150,20
20250108,100400,253550830,12170,12110,12170,12110,57
20250108,100300,252860020,12120,12110,12120,12110,15
20250108,100200,252678270,12110,12120,12130,12110,43
20250108,100100,252157070,12120,12130,12130,12110,27
20250108,100000,251829720,12130,12140,12140,12120,1316
20250108,095900,235870990,12140,12140,12140,12130,179
20250108,095800,233697970,12140,12140,12140,12140,268
20250108,095700,230444450,12140,12140,12150,12140,58
20250108,095600,229739830,12140,12140,12140,12140,29
20250108,095500,229387770,12150,12160,12160,12150,436
20250108,095400,224090170,12150,12150,12150,12150,22
20250108,095300,223822870,12160,12160,12160,12150,343
20250108,095200,219653750,12160,12160,12160,12160,22
20250108,095100,219386230,12160,12180,12180,12160,394
20250108,095000,214590430,12180,12190,12190,12180,36
20250108,094900,214151770,12180,12200,12210,12180,1541
20250108,094800,195351460,12200,12210,12210,12180,1061
20250108,094700,182408240,12210,12200,12210,12200,137
20250108,094600,180736610,12200,12210,12210,12200,177
20250108,094500,178576670,12200,12200,12200,12200,14
20250108,094400,178405870,12200,12190,12200,12190,31
20250108,094300,178027710,12200,12190,12200,12190,75
20250108,094200,177112890,12190,12190,12200,12190,138
20250108,094100,175430570,12200,12190,12200,12190,6
20250108,094000,175357420,12190,12200,12210,12190,81
20250108,093900,174368890,12200,12180,12200,12180,98
20250108,093800,173174220,12180,12180,12180,12180,103
20250108,093700,171919680,12180,12180,12180,12180,9
20250108,093600,171810060,12180,12190,12210,12180,41
20250108,093500,171310120,12180,12190,12200,12180,50
20250108,093400,170700670,12210,12180,12210,12180,411
20250108,093300,165694630,12200,12210,12210,12180,236
20250108,093200,162819260,12210,12210,12210,12210,174
20250108,093100,160694720,12210,12200,12220,12200,88
20250108,093000,159620810,12190,12170,12190,12170,49
20250108,092900,159023780,12170,12170,12170,12170,4
20250108,092800,158975100,12170,12190,12200,12170,708
20250108,092700,150345560,12190,12190,12190,12190,9
20250108,092600,150235850,12190,12200,12200,12190,75
20250108,092500,149320890,12190,12190,12190,12190,9
20250108,092400,149211180,12240,12240,12240,12190,4111
20250108,092300,98997630,12240,12240,12240,12240,9
20250108,092200,98887470,12230,12230,12300,12230,9
20250108,092100,98777330,12300,12230,12300,12220,69
20250108,092000,97933370,12220,12280,12280,12220,732
20250108,091900,88956700,12280,12300,12300,12280,783
20250108,091800,79335890,12300,12300,12300,12280,143
20250108,091700,77577260,12260,12260,12300,12260,610
20250108,091600,70086640,12260,12220,12260,12220,723
20250108,091500,61237340,12220,12170,12220,12170,9
20250108,091400,61127720,12230,12180,12230,12170,661
20250108,091300,53073990,12180,12170,12220,12160,155
20250108,091200,51182370,12170,12160,12170,12160,53
20250108,091100,50537410,12160,12160,12160,12160,8
20250108,091000,50440130,12160,12210,12250,12160,807
20250108,090900,40598110,12210,12160,12210,12150,105
20250108,090800,39318750,12150,12140,12180,12140,75
20250108,090700,38406860,12130,12120,12160,12120,27
20250108,090600,38079150,12120,12160,12160,12110,44
20250108,090500,37545840,12110,12160,12160,12110,312
20250108,090400,33767070,12150,12110,12150,12100,761
20250108,090300,24531400,12110,12120,12130,12110,454
20250108,090200,19030980,12120,12110,12120,12110,14
20250108,090100,18861340,12110,12110,12190,12100,411
20250108,090000,13886370,12210,12200,12210,12110,1143