KissMeData/001040/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,183300,6263153400,97500,97500,97500,97500,2354
20250102,183200,6263153400,97500,97500,97500,97500,0
20250102,183100,6263153400,97500,97500,97500,97500,0
20250102,183000,6263153400,97500,97500,97500,97500,0
20250102,182900,6263153400,97500,97500,97500,97500,0
20250102,182800,6263153400,97500,97500,97500,97500,0
20250102,182700,6263153400,97500,97500,97500,97500,0
20250102,182600,6263153400,97500,97500,97500,97500,0
20250102,182500,6263153400,97500,97500,97500,97500,0
20250102,182400,6263153400,97500,97500,97500,97500,0
20250102,182300,6263153400,97500,97500,97500,97500,0
20250102,182200,6263153400,97500,97500,97500,97500,0
20250102,182100,6263153400,97500,97500,97500,97500,0
20250102,182000,6263153400,97500,97500,97500,97500,0
20250102,181900,6263153400,97500,97500,97500,97500,0
20250102,181800,6263153400,97500,97500,97500,97500,0
20250102,181700,6263153400,97500,97500,97500,97500,0
20250102,181600,6263153400,97500,97500,97500,97500,0
20250102,181500,6263153400,97500,97500,97500,97500,0
20250102,181400,6263153400,97500,97500,97500,97500,0
20250102,181300,6263153400,97500,97500,97500,97500,0
20250102,181200,6263153400,97500,97500,97500,97500,0
20250102,181100,6263153400,97500,97500,97500,97500,0
20250102,181000,6263153400,97500,97500,97500,97500,0
20250102,180900,6263153400,97500,97500,97500,97500,0
20250102,180800,6263153400,97500,97500,97500,97500,0
20250102,180700,6263153400,97500,97500,97500,97500,0
20250102,180600,6263153400,97500,97500,97500,97500,0
20250102,180500,6263153400,97500,97500,97500,97500,0
20250102,180400,6263153400,97500,97500,97500,97500,0
20250102,180300,6263153400,97500,97500,97500,97500,2354
20250102,180200,6263153400,97500,97500,97500,97500,0
20250102,180100,6263153400,97500,97500,97500,97500,0
20250102,180000,6263153400,97500,97500,97500,97500,0
20250102,175900,6263153400,97500,97500,97500,97500,0
20250102,175800,6263153400,97500,97500,97500,97500,0
20250102,175700,6263153400,97500,97500,97500,97500,0
20250102,175600,6263153400,97500,97500,97500,97500,0
20250102,175500,6263153400,97500,97500,97500,97500,0
20250102,175400,6263153400,97500,97500,97500,97500,0
20250102,175300,6263153400,97500,97500,97500,97500,0
20250102,175200,6263153400,97500,97500,97500,97500,0
20250102,175100,6263153400,97500,97500,97500,97500,0
20250102,175000,6263153400,97500,97500,97500,97500,0
20250102,174900,6263153400,97500,97500,97500,97500,0
20250102,174800,6263153400,97500,97500,97500,97500,0
20250102,174700,6263153400,97500,97500,97500,97500,0
20250102,174600,6263153400,97500,97500,97500,97500,0
20250102,174500,6263153400,97500,97500,97500,97500,0
20250102,174400,6263153400,97500,97500,97500,97500,0
20250102,174300,6263153400,97500,97500,97500,97500,0
20250102,174200,6263153400,97500,97500,97500,97500,0
20250102,174100,6263153400,97500,97500,97500,97500,0
20250102,174000,6263153400,97500,97500,97500,97500,0
20250102,173900,6263153400,97500,97500,97500,97500,0
20250102,173800,6263153400,97500,97500,97500,97500,0
20250102,173700,6263153400,97500,97500,97500,97500,0
20250102,173600,6263153400,97500,97500,97500,97500,0
20250102,173500,6263153400,97500,97500,97500,97500,0
20250102,173400,6263153400,97500,97500,97500,97500,0
20250102,173300,6263153400,97500,97500,97500,97500,2354
20250102,173200,6263153400,97500,97500,97500,97500,0
20250102,173100,6263153400,97500,97500,97500,97500,0
20250102,173000,6263153400,97500,97500,97500,97500,0
20250102,172900,6263153400,97500,97500,97500,97500,0
20250102,172800,6263153400,97500,97500,97500,97500,0
20250102,172700,6263153400,97500,97500,97500,97500,0
20250102,172600,6263153400,97500,97500,97500,97500,0
20250102,172500,6263153400,97500,97500,97500,97500,0
20250102,172400,6263153400,97500,97500,97500,97500,0
20250102,172300,6263153400,97500,97500,97500,97500,0
20250102,172200,6263153400,97500,97500,97500,97500,0
20250102,172100,6263153400,97500,97500,97500,97500,0
20250102,172000,6263153400,97500,97500,97500,97500,0
20250102,171900,6263153400,97500,97500,97500,97500,0
20250102,171800,6263153400,97500,97500,97500,97500,0
20250102,171700,6263153400,97500,97500,97500,97500,0
20250102,171600,6263153400,97500,97500,97500,97500,0
20250102,171500,6263153400,97500,97500,97500,97500,0
20250102,171400,6263153400,97500,97500,97500,97500,0
20250102,171300,6263153400,97500,97500,97500,97500,0
20250102,171200,6263153400,97500,97500,97500,97500,0
20250102,171100,6263153400,97500,97500,97500,97500,0
20250102,171000,6263153400,97500,97500,97500,97500,0
20250102,170900,6263153400,97500,97500,97500,97500,0
20250102,170800,6263153400,97500,97500,97500,97500,0
20250102,170700,6263153400,97500,97500,97500,97500,0
20250102,170600,6263153400,97500,97500,97500,97500,0
20250102,170500,6263153400,97500,97500,97500,97500,0
20250102,170400,6263153400,97500,97500,97500,97500,0
20250102,170300,6263153400,97500,97500,97500,97500,2354
20250102,170200,6263153400,97500,97500,97500,97500,0
20250102,170100,6263153400,97500,97500,97500,97500,0
20250102,170000,6263153400,97500,97500,97500,97500,0
20250102,165900,6263153400,97500,97500,97500,97500,0
20250102,165800,6263153400,97500,97500,97500,97500,0
20250102,165700,6263153400,97500,97500,97500,97500,0
20250102,165600,6263153400,97500,97500,97500,97500,0
20250102,165500,6263153400,97500,97500,97500,97500,0
20250102,165400,6263153400,97500,97500,97500,97500,0
20250102,165300,6263153400,97500,97500,97500,97500,0
20250102,165200,6263153400,97500,97500,97500,97500,0
20250102,165100,6263153400,97500,97500,97500,97500,0
20250102,165000,6263153400,97500,97500,97500,97500,0
20250102,164900,6263153400,97500,97500,97500,97500,0
20250102,164800,6263153400,97500,97500,97500,97500,0
20250102,164700,6263153400,97500,97500,97500,97500,0
20250102,164600,6263153400,97500,97500,97500,97500,0
20250102,164500,6263153400,97500,97500,97500,97500,0
20250102,164400,6263153400,97500,97500,97500,97500,0
20250102,164300,6263153400,97500,97500,97500,97500,0
20250102,164200,6263153400,97500,97500,97500,97500,0
20250102,164100,6263153400,97500,97500,97500,97500,0
20250102,164000,6263153400,97500,97500,97500,97500,0
20250102,163900,6263153400,97500,97500,97500,97500,0
20250102,163800,6263153400,97500,97500,97500,97500,0
20250102,163700,6263153400,97500,97500,97500,97500,0
20250102,163600,6263153400,97500,97500,97500,97500,0
20250102,163500,6263153400,97500,97500,97500,97500,0
20250102,163400,6263153400,97500,97500,97500,97500,0
20250102,163300,6263153400,97500,97500,97500,97500,2354
20250102,163200,6263153400,97500,97500,97500,97500,0
20250102,163100,6263153400,97500,97500,97500,97500,0
20250102,163000,6263153400,97500,97500,97500,97500,0
20250102,162900,6263153400,97500,97500,97500,97500,0
20250102,162800,6263153400,97500,97500,97500,97500,0
20250102,162700,6263153400,97500,97500,97500,97500,0
20250102,162600,6263153400,97500,97500,97500,97500,0
20250102,162500,6263153400,97500,97500,97500,97500,0
20250102,162400,6263153400,97500,97500,97500,97500,0
20250102,162300,6263153400,97500,97500,97500,97500,0
20250102,162200,6263153400,97500,97500,97500,97500,0
20250102,162100,6263153400,97500,97500,97500,97500,0
20250102,162000,6263153400,97500,97500,97500,97500,0
20250102,161900,6263153400,97500,97500,97500,97500,0
20250102,161800,6263153400,97500,97500,97500,97500,0
20250102,161700,6263153400,97500,97500,97500,97500,0
20250102,161600,6263153400,97500,97500,97500,97500,0
20250102,161500,6263153400,97500,97500,97500,97500,0
20250102,161400,6263153400,97500,97500,97500,97500,0
20250102,161300,6263153400,97500,97500,97500,97500,0
20250102,161200,6263153400,97500,97500,97500,97500,0
20250102,161100,6263153400,97500,97500,97500,97500,0
20250102,161000,6263153400,97500,97500,97500,97500,0
20250102,160900,6263153400,97500,97500,97500,97500,0
20250102,160800,6263153400,97500,97500,97500,97500,0
20250102,160700,6263153400,97500,97500,97500,97500,0
20250102,160600,6263153400,97500,97500,97500,97500,0
20250102,160500,6263153400,97500,97500,97500,97500,0
20250102,160400,6263153400,97500,97500,97500,97500,0
20250102,160300,6263153400,97500,97500,97500,97500,2354
20250102,160200,6263153400,97500,97500,97500,97500,0
20250102,160100,6263153400,97500,97500,97500,97500,0
20250102,160000,6263153400,97500,97500,97500,97500,0
20250102,155900,6263153400,97500,97500,97500,97500,0
20250102,155800,6263153400,97500,97500,97500,97500,0
20250102,155700,6263153400,97500,97500,97500,97500,0
20250102,155600,6263153400,97500,97500,97500,97500,0
20250102,155500,6263153400,97500,97500,97500,97500,0
20250102,155400,6263153400,97500,97500,97500,97500,0
20250102,155300,6263153400,97500,97500,97500,97500,0
20250102,155200,6263153400,97500,97500,97500,97500,0
20250102,155100,6263153400,97500,97500,97500,97500,0
20250102,155000,6263153400,97500,97500,97500,97500,0
20250102,154900,6263153400,97500,97500,97500,97500,0
20250102,154800,6263153400,97500,97500,97500,97500,0
20250102,154700,6263153400,97500,97500,97500,97500,0
20250102,154600,6263153400,97500,97500,97500,97500,0
20250102,154500,6263153400,97500,97500,97500,97500,0
20250102,154400,6263153400,97500,97500,97500,97500,0
20250102,154300,6263153400,97500,97500,97500,97500,0
20250102,154200,6263153400,97500,97500,97500,97500,0
20250102,154100,6263153400,97500,97500,97500,97500,0
20250102,154000,6263153400,97500,97500,97500,97500,0
20250102,153900,6263153400,97500,97500,97500,97500,0
20250102,153800,6263153400,97500,97500,97500,97500,0
20250102,153700,6263153400,97500,97500,97500,97500,0
20250102,153600,6263153400,97500,97500,97500,97500,0
20250102,153500,6263153400,97500,97500,97500,97500,0
20250102,153400,6263153400,97500,97500,97500,97500,0
20250102,153300,6263153400,97500,97500,97500,97500,2354
20250102,153200,6263153400,97500,97500,97500,97500,0
20250102,153100,6263153400,97500,97500,97500,97500,0
20250102,153000,6263153400,97500,97500,97500,97500,2354
20250102,152900,6033638400,97500,97500,97500,97500,0
20250102,152800,6033638400,97500,97500,97500,97500,0
20250102,152700,6033638400,97500,97500,97500,97500,0
20250102,152600,6033638400,97500,97500,97500,97500,0
20250102,152500,6033638400,97500,97500,97500,97500,0
20250102,152400,6033638400,97500,97500,97500,97500,0
20250102,152300,6033638400,97500,97500,97500,97500,0
20250102,152200,6033638400,97500,97500,97500,97500,0
20250102,152100,6033638400,97500,97500,97500,97500,0
20250102,152000,6033638400,97500,97500,97500,97500,0
20250102,151900,6033638400,97500,97600,97600,97400,404
20250102,151800,5994250800,97500,97500,97600,97500,528
20250102,151700,5942770500,97600,97700,97800,97500,425
20250102,151600,5901315200,97700,97800,97800,97500,148
20250102,151500,5886860000,97700,97500,97800,97500,516
20250102,151400,5836483500,97600,97400,97600,97400,221
20250102,151300,5814934100,97400,97600,97700,97400,536
20250102,151200,5762681700,97600,97500,97600,97500,122
20250102,151100,5750781000,97500,97500,97600,97400,425
20250102,151000,5709362700,97500,97400,97600,97400,166
20250102,150900,5693169000,97600,97400,97600,97400,171
20250102,150800,5676494500,97600,97500,97600,97400,235
20250102,150700,5653584600,97500,97600,97600,97500,1630
20250102,150600,5494648100,97600,97500,97600,97400,649
20250102,150500,5431379100,97500,97500,97600,97500,292
20250102,150400,5402893800,97500,97600,97600,97500,452
20250102,150300,5358802300,97500,97500,97600,97400,349
20250102,150200,5324765300,97300,97500,97600,97300,1213
20250102,150100,5206607700,97500,97600,97600,97400,182
20250102,150000,5188862500,97600,97500,97600,97300,1191
20250102,145900,5072858900,97500,97600,97800,97500,273
20250102,145800,5046210400,97600,97900,97900,97500,595
20250102,145700,4988140400,97900,97800,97900,97600,263
20250102,145600,4962436200,97800,98100,98100,97700,226
20250102,145500,4940327300,97800,97900,98100,97700,281
20250102,145400,4912832200,97900,97800,98100,97700,210
20250102,145300,4892273800,97800,97800,98000,97700,259
20250102,145200,4866943500,97800,98000,98000,97700,251
20250102,145100,4842388200,97900,97800,97900,97700,163
20250102,145000,4826447500,97800,97900,97900,97700,270
20250102,144900,4800053900,97900,97700,98000,97700,317
20250102,144800,4769053800,97800,97800,98000,97700,276
20250102,144700,4742064100,97800,97700,98000,97700,227
20250102,144600,4719863900,97700,97600,98000,97600,294
20250102,144500,4691140600,97700,97800,98000,97700,299
20250102,144400,4661910800,97800,97800,98000,97600,1143
20250102,144300,4550211000,97900,98000,98100,97900,661
20250102,144200,4485471100,97900,98100,98200,97900,169
20250102,144100,4468905400,98100,98100,98200,97900,615
20250102,144000,4408631400,98100,98300,98400,98100,252
20250102,143900,4383882300,98100,98300,98400,98100,227
20250102,143800,4361570700,98300,98300,98400,98200,184
20250102,143700,4343483600,98300,98300,98400,98200,210
20250102,143600,4322843400,98300,98100,98400,98100,212
20250102,143500,4302012100,98200,98200,98400,98100,220
20250102,143400,4280398800,98200,98200,98300,97900,165
20250102,143300,4264205100,98400,98200,98400,98100,214
20250102,143200,4243188500,98100,98100,98200,97900,180
20250102,143100,4225540500,98200,98100,98300,97900,254
20250102,143000,4200618400,98100,97900,98200,97800,313
20250102,142900,4169936500,97900,97800,98000,97700,231
20250102,142800,4147329900,97800,97900,98100,97700,297
20250102,142700,4118260700,97900,97600,98000,97600,233
20250102,142600,4095469700,97600,98000,98000,97600,554
20250102,142500,4041311500,97900,97800,98000,97800,187
20250102,142400,4023005400,97800,98000,98000,97600,281
20250102,142300,3995522900,97600,97900,98000,97600,266
20250102,142200,3969506400,97900,97800,98100,97700,234
20250102,142100,3946615600,97800,97700,97900,97500,203
20250102,142000,3926792800,97700,97600,97800,97400,1541
20250102,141900,3776521300,97500,97700,98200,97500,999
20250102,141800,3679026800,97700,97700,97800,97600,789
20250102,141700,3601970200,97800,98000,98200,97800,539
20250102,141600,3549191500,98000,98300,98500,98000,734
20250102,141500,3477121400,98500,98500,98600,98300,198
20250102,141400,3457633600,98400,98300,98500,98200,180
20250102,141300,3439932000,98400,98200,98500,98100,249
20250102,141200,3415458400,98200,98100,98200,98100,75
20250102,141100,3408093500,98200,98100,98200,98100,120
20250102,141000,3396315300,98100,98100,98200,98000,105
20250102,140900,3386008900,98100,98000,98200,98000,122
20250102,140800,3374034400,98000,98200,98200,98000,294
20250102,140700,3345193500,98200,98100,98200,98100,26
20250102,140600,3342641500,98200,98100,98200,98100,103
20250102,140500,3332532900,98100,98300,98300,98100,195
20250102,140400,3313388100,98300,98300,98400,98200,67
20250102,140300,3306802500,98200,98300,98300,98100,112
20250102,140200,3295797300,98300,98300,98400,98200,128
20250102,140100,3283210000,98300,98300,98400,98200,104
20250102,140000,3272985200,98300,98300,98400,98200,174
20250102,135900,3255869900,98200,98500,98500,98200,103
20250102,135800,3245738000,98200,98300,98500,98100,103
20250102,135700,3235621200,98300,98100,98400,98100,148
20250102,135600,3221063800,98400,98400,98400,98100,142
20250102,135500,3207096700,98400,98300,98400,98100,129
20250102,135400,3194416600,98300,98400,98400,98300,86
20250102,135300,3185956700,98200,98300,98400,98100,89
20250102,135200,3177209000,98400,98400,98400,98200,87
20250102,135100,3168651300,98300,98300,98400,98200,126
20250102,135000,3156262600,98200,98400,98400,98100,99
20250102,134900,3146526200,98200,98300,98400,98200,45
20250102,134800,3142101600,98500,98200,98500,98100,165
20250102,134700,3125881500,98200,98200,98500,98200,108
20250102,134600,3115260600,98300,98300,98500,98200,105
20250102,134500,3104929100,98400,98300,98400,98200,118
20250102,134400,3093327800,98200,98200,98400,98200,118
20250102,134300,3081725200,98300,98400,98400,98300,130
20250102,134200,3068938800,98400,98400,98400,98300,132
20250102,134100,3055955200,98300,98500,98500,98300,267
20250102,134000,3029662700,98500,98300,98500,98200,536
20250102,133900,2976955200,98300,98200,98300,98200,168
20250102,133800,2960451000,98200,98300,98300,98200,95
20250102,133700,2951115800,98100,98400,98500,98100,154
20250102,133600,2935981600,98500,98400,98500,98400,83
20250102,133500,2927810600,98500,98300,98500,98300,122
20250102,133400,2915805700,98400,98300,98500,98300,107
20250102,133300,2905276500,98400,98400,98500,98300,79
20250102,133200,2897502500,98400,98500,98500,98300,58
20250102,133100,2891796700,98300,98200,98500,98100,94
20250102,133000,2882553100,98500,98300,98500,98300,138
20250102,132900,2868966700,98400,98500,98500,98100,410
20250102,132800,2828645500,98500,98000,98500,98000,1220
20250102,132700,2708698400,98100,97900,98100,97800,1265
20250102,132600,2584767800,97800,97900,97900,97800,67
20250102,132500,2578209400,97800,97800,97900,97800,115
20250102,132400,2566952900,97900,97900,97900,97700,25
20250102,132300,2564508000,97800,97800,97900,97800,41
20250102,132200,2560495600,97800,97800,97900,97800,56
20250102,132100,2555015600,97800,97900,97900,97800,645
20250102,132000,2491880400,97900,97900,98100,97800,107
20250102,131900,2481395200,97800,98000,98100,97800,50
20250102,131800,2476494600,97900,97800,97900,97800,15
20250102,131700,2475026500,97800,98100,98300,97800,472
20250102,131600,2428828200,98100,98100,98300,98100,24
20250102,131500,2426472500,98100,98200,98300,98000,47
20250102,131400,2421856400,98200,98100,98300,98100,34
20250102,131300,2418518300,98100,98100,98400,98000,31
20250102,131200,2415477300,98400,98200,98400,98100,32
20250102,131100,2412333300,98200,98100,98200,98000,54
20250102,131000,2407032100,98000,98100,98200,97900,269
20250102,130900,2380666900,98100,98200,98200,98100,50
20250102,130800,2375758800,98100,98100,98200,98100,13
20250102,130700,2374482800,98100,98100,98200,98100,27
20250102,130600,2371832900,98100,98100,98200,98000,56
20250102,130500,2366339700,98200,98200,98200,98000,44
20250102,130400,2362019300,98200,98100,98200,98100,38
20250102,130300,2358289200,98100,98100,98200,98100,22
20250102,130200,2356129900,98100,98000,98200,98000,61
20250102,130100,2350142000,98000,98000,98200,98000,21
20250102,130000,2348083800,98000,97900,98000,97900,23
20250102,125900,2345830000,98000,98000,98200,97900,43
20250102,125800,2341616800,98200,97800,98200,97800,858
20250102,125700,2257654000,97800,97700,97800,97700,29
20250102,125600,2254819400,97800,97700,97800,97700,69
20250102,125500,2248071900,97700,97700,97800,97600,64
20250102,125400,2241816800,97800,97700,97800,97500,393
20250102,125300,2203442900,97700,97700,97800,97600,40
20250102,125200,2199534000,97600,97900,97900,97600,225
20250102,125100,2177534800,97900,97900,97900,97800,28
20250102,125000,2174793700,97900,97900,98000,97800,425
20250102,124900,2133185700,97800,97700,97900,97700,401
20250102,124800,2093972900,97700,97600,97800,97500,541
20250102,124700,2041211900,97500,97500,97600,97500,176
20250102,124600,2024035100,97600,97700,97800,97500,107
20250102,124500,2013588000,97600,97700,97800,97600,61
20250102,124400,2007624400,97700,97700,97900,97700,64
20250102,124300,2001365300,97700,97900,98000,97600,161
20250102,124200,1985630500,97900,98000,98000,97700,297
20250102,124100,1956575800,98000,98000,98300,97900,148
20250102,124000,1942069600,97800,98300,98300,97800,1006
20250102,123900,1843415900,98300,98400,98400,98200,215
20250102,123800,1822279200,98500,98400,98500,98400,38
20250102,123700,1818537600,98400,98300,98400,98300,8
20250102,123600,1817750500,98500,98300,98500,98300,40
20250102,123500,1813813500,98400,98300,98500,98300,44
20250102,123400,1809481700,98300,98500,98500,98300,68
20250102,123300,1802790100,98500,98600,98600,98500,239
20250102,123200,1779248500,98600,98700,98900,98600,51
20250102,123100,1774215600,98600,98800,98800,98600,30
20250102,123000,1771252100,98700,98700,98900,98600,37
20250102,122900,1767596600,98800,98700,98800,98700,17
20250102,122800,1765917900,98900,98900,98900,98600,867
20250102,122700,1680388800,99000,99000,99000,99000,5
20250102,122600,1679893800,99000,99100,99100,98800,20
20250102,122500,1677914700,99100,98800,99100,98800,70
20250102,122400,1670985300,98800,98900,99100,98800,32
20250102,122300,1667817800,98900,98900,98900,98900,22
20250102,122200,1665642000,98900,98900,98900,98700,5
20250102,122100,1665147900,98900,98900,99000,98800,15
20250102,122000,1663664300,98800,98700,99000,98700,54
20250102,121900,1658322700,98800,99000,99100,98800,48
20250102,121800,1653578700,98900,98800,99000,98700,453
20250102,121700,1608823900,98900,98900,98900,98800,8
20250102,121600,1608032800,98900,98900,98900,98800,28
20250102,121500,1605265000,99000,99000,99100,98800,64
20250102,121400,1598927700,98900,99000,99000,98900,86
20250102,121300,1590422000,99100,99100,99100,98900,38
20250102,121200,1586658900,99100,99000,99100,99000,11
20250102,121100,1585569400,99200,99200,99200,99200,17
20250102,121000,1583883000,99200,99000,99200,99000,29
20250102,120900,1581010200,99000,99000,99100,99000,21
20250102,120800,1578930800,99000,99000,99100,98900,25
20250102,120700,1576455700,99000,99000,99300,98900,25
20250102,120600,1573978000,99000,99000,99100,98900,37
20250102,120500,1570313800,98900,99000,99000,98900,187
20250102,120400,1551800900,99000,99100,99300,99000,14
20250102,120300,1550414200,99100,99100,99100,99000,32
20250102,120200,1547243100,99300,99100,99300,99000,21
20250102,120100,1545161900,99100,99100,99100,99100,7
20250102,120000,1544468200,99100,99200,99300,99100,78
20250102,115900,1536734900,99300,99300,99300,99300,2
20250102,115800,1536536300,99300,99200,99300,99000,42
20250102,115700,1532373000,99200,99100,99200,99000,36
20250102,115600,1528804000,99100,99300,99300,99100,4
20250102,115500,1528407300,99100,99000,99300,99000,38
20250102,115400,1524638300,98900,99100,99300,98900,29
20250102,115300,1521763400,99100,99000,99100,99000,15
20250102,115200,1520277500,99000,99100,99100,99000,19
20250102,115100,1518396400,99100,99000,99100,99000,37
20250102,115000,1514733100,99100,99000,99200,99000,69
20250102,114900,1507892500,99000,99000,99200,99000,56
20250102,114800,1502347400,98900,99100,99100,98900,30
20250102,114700,1499377200,99100,98700,99100,98600,75
20250102,114600,1491962200,98700,99000,99200,98700,105
20250102,114500,1481593100,99000,98900,99200,98900,50
20250102,114400,1476638400,98900,98900,98900,98900,7
20250102,114300,1475946100,98800,98900,98900,98800,26
20250102,114200,1473375300,98800,98800,99200,98800,63
20250102,114100,1467137500,98900,99000,99000,98900,13
20250102,114000,1465851100,99000,98900,99200,98900,70
20250102,113900,1458917400,98900,98900,98900,98900,5
20250102,113800,1458422900,98900,99100,99100,98900,13
20250102,113700,1457136600,99000,99000,99200,98900,46
20250102,113600,1452584500,99000,99000,99200,99000,4
20250102,113500,1452188300,99200,99000,99200,99000,22
20250102,113400,1450006300,99100,98900,99200,98800,205
20250102,113300,1429732000,98900,98800,98900,98700,10
20250102,113200,1428743900,98800,98800,98900,98700,20
20250102,113100,1426767900,98700,98700,98900,98700,67
20250102,113000,1420147100,98600,98700,98800,98600,165
20250102,112900,1403861500,98800,98900,98900,98800,168
20250102,112800,1387262800,98800,99000,99000,98800,33
20250102,112700,1383998900,98800,99000,99000,98800,32
20250102,112600,1380833400,99000,99000,99200,99000,18
20250102,112500,1379050100,99200,98800,99200,98800,26
20250102,112400,1376471900,98900,98900,99200,98900,67
20250102,112300,1369841700,98900,98900,98900,98900,14
20250102,112200,1368457100,98900,98900,99000,98900,27
20250102,112100,1365786300,98900,98900,98900,98800,58
20250102,112000,1360050300,99100,99000,99100,99000,22
20250102,111900,1357870500,99000,99000,99000,98900,53
20250102,111800,1352626400,99100,99100,99100,99000,28
20250102,111700,1349853900,99000,99200,99400,99000,40
20250102,111600,1345886000,99100,99100,99100,99100,14
20250102,111500,1344498600,99200,99100,99200,99000,77
20250102,111400,1336873000,99100,99200,99200,99000,106
20250102,111300,1326363300,99200,99400,99500,99200,34
20250102,111200,1322986600,99500,99400,99500,99400,103
20250102,111100,1312747500,99400,99100,99400,99100,83
20250102,111000,1304503300,99100,99200,99300,99100,48
20250102,110900,1299741200,99400,99300,99400,99300,33
20250102,110800,1296462100,99300,99200,99300,99200,24
20250102,110700,1294081000,99300,99100,99300,98900,92
20250102,110600,1284978500,99100,99200,99400,98900,81
20250102,110500,1276953500,99200,99100,99300,99100,28
20250102,110400,1274174200,99000,99000,99100,99000,47
20250102,110300,1269518700,99000,99300,99300,99000,38
20250102,110200,1265755900,99300,99100,99300,98900,170
20250102,110100,1248887100,99100,98900,99300,98900,12
20250102,110000,1247698200,99300,99000,99300,98900,58
20250102,105900,1241955400,99000,99100,99100,99000,17
20250102,105800,1240271000,99300,98800,99300,98800,142
20250102,105700,1226195200,98900,98800,98900,98800,13
20250102,105600,1224909800,98900,99000,99000,98900,18
20250102,105500,1223129000,99000,98900,99100,98800,41
20250102,105400,1219070400,98900,99200,99200,98900,22
20250102,105300,1216891300,99100,98900,99200,98900,12
20250102,105200,1215702700,98900,99200,99300,98900,142
20250102,105100,1201622400,99200,99000,99200,98800,44
20250102,105000,1197260400,99000,99000,99100,98800,112
20250102,104900,1186186500,99000,98900,99000,98900,35
20250102,104800,1182724600,99000,98900,99000,98800,74
20250102,104700,1175406400,98800,98800,98900,98800,86
20250102,104600,1166908400,98900,99200,99200,98900,218
20250102,104500,1145316300,99200,99100,99200,99100,70
20250102,104400,1138373600,99300,99500,99500,99300,21
20250102,104300,1136286100,99500,99500,99500,99200,143
20250102,104200,1122064000,99400,99100,99400,99100,258
20250102,104100,1096438300,99100,99200,99300,99100,53
20250102,104000,1091181600,99200,99200,99200,99100,37
20250102,103900,1087512200,99100,99300,99300,98900,173
20250102,103800,1070395900,99300,99100,99300,99100,16
20250102,103700,1068808500,99000,99100,99300,99000,26
20250102,103600,1066232000,99100,99000,99100,99000,24
20250102,103500,1063853900,99000,99000,99000,98800,298
20250102,103400,1034382100,98900,99100,99200,98900,459
20250102,103300,988925100,99100,99100,99100,99000,22
20250102,103200,986745800,99100,99100,99300,99100,48
20250102,103100,981984800,99100,99500,99500,99000,98
20250102,103000,972262600,99500,99400,99600,99300,144
20250102,102900,957944700,99400,99400,99400,99400,13
20250102,102800,956652500,99200,99300,99400,99200,20
20250102,102700,954666400,99400,99400,99400,99100,225
20250102,102600,932303400,99500,99300,99500,99200,126
20250102,102500,919779800,99300,99000,99300,99000,46
20250102,102400,915218400,99000,99300,99300,99000,121
20250102,102300,903238800,99300,99100,99300,98800,179
20250102,102200,885515500,99100,99100,99100,99100,21
20250102,102100,883434400,99100,99000,99200,99000,23
20250102,102000,881155600,99400,99200,99400,98800,193
20250102,101900,862026500,99300,99300,99400,99100,77
20250102,101800,854384300,99400,99300,99400,99100,16
20250102,101700,852795600,99300,99600,99600,99300,415
20250102,101600,811482500,99600,99000,99700,99000,773
20250102,101500,734609000,99000,98400,99000,98100,3573
20250102,101400,383887100,98300,98600,98700,98300,240
20250102,101300,360256200,98300,98400,98500,98200,351
20250102,101200,325717600,98400,98500,98500,98400,3
20250102,101100,325422200,98500,98400,98500,98400,17
20250102,101000,323748200,98400,98300,98700,98300,265
20250102,100900,297644000,98300,98400,98700,98300,120
20250102,100800,285837200,98500,98200,98700,98100,198
20250102,100700,266343000,98200,98400,98600,98200,120
20250102,100600,254541500,98500,98700,98700,98400,28
20250102,100500,251784600,98400,98600,98800,98400,104
20250102,100400,241534900,98600,98600,98800,98600,550
20250102,100300,187289300,98600,98600,99100,98600,616
20250102,100200,126516600,98900,99100,99800,98500,429
20250102,100100,84024600,99100,99300,99800,99100,303
20250102,100000,53851400,99400,99100,99700,98900,504