KissMeData/086790/min/candle-20250116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,195900,49068467600,58100,58100,58100,58100,90692
20250116,195800,49068467600,58100,58100,58100,58100,0
20250116,195700,49068467600,58100,58100,58100,58100,0
20250116,195600,49068467600,58100,58100,58100,58100,0
20250116,195500,49068467600,58100,58100,58100,58100,0
20250116,195400,49068467600,58100,58100,58100,58100,0
20250116,195300,49068467600,58100,58100,58100,58100,0
20250116,195200,49068467600,58100,58100,58100,58100,0
20250116,195100,49068467600,58100,58100,58100,58100,0
20250116,195000,49068467600,58100,58100,58100,58100,0
20250116,194900,49068467600,58100,58100,58100,58100,0
20250116,194800,49068467600,58100,58100,58100,58100,0
20250116,194700,49068467600,58100,58100,58100,58100,0
20250116,194600,49068467600,58100,58100,58100,58100,0
20250116,194500,49068467600,58100,58100,58100,58100,0
20250116,194400,49068467600,58100,58100,58100,58100,0
20250116,194300,49068467600,58100,58100,58100,58100,0
20250116,194200,49068467600,58100,58100,58100,58100,0
20250116,194100,49068467600,58100,58100,58100,58100,0
20250116,194000,49068467600,58100,58100,58100,58100,0
20250116,193900,49068467600,58100,58100,58100,58100,0
20250116,193800,49068467600,58100,58100,58100,58100,0
20250116,193700,49068467600,58100,58100,58100,58100,0
20250116,193600,49068467600,58100,58100,58100,58100,0
20250116,193500,49068467600,58100,58100,58100,58100,0
20250116,193400,49068467600,58100,58100,58100,58100,0
20250116,193300,49068467600,58100,58100,58100,58100,0
20250116,193200,49068467600,58100,58100,58100,58100,0
20250116,193100,49068467600,58100,58100,58100,58100,0
20250116,193000,49068467600,58100,58100,58100,58100,0
20250116,192900,49068467600,58100,58100,58100,58100,90692
20250116,192800,49068467600,58100,58100,58100,58100,0
20250116,192700,49068467600,58100,58100,58100,58100,0
20250116,192600,49068467600,58100,58100,58100,58100,0
20250116,192500,49068467600,58100,58100,58100,58100,0
20250116,192400,49068467600,58100,58100,58100,58100,0
20250116,192300,49068467600,58100,58100,58100,58100,0
20250116,192200,49068467600,58100,58100,58100,58100,0
20250116,192100,49068467600,58100,58100,58100,58100,0
20250116,192000,49068467600,58100,58100,58100,58100,0
20250116,191900,49068467600,58100,58100,58100,58100,0
20250116,191800,49068467600,58100,58100,58100,58100,0
20250116,191700,49068467600,58100,58100,58100,58100,0
20250116,191600,49068467600,58100,58100,58100,58100,0
20250116,191500,49068467600,58100,58100,58100,58100,0
20250116,191400,49068467600,58100,58100,58100,58100,0
20250116,191300,49068467600,58100,58100,58100,58100,0
20250116,191200,49068467600,58100,58100,58100,58100,0
20250116,191100,49068467600,58100,58100,58100,58100,0
20250116,191000,49068467600,58100,58100,58100,58100,0
20250116,190900,49068467600,58100,58100,58100,58100,0
20250116,190800,49068467600,58100,58100,58100,58100,0
20250116,190700,49068467600,58100,58100,58100,58100,0
20250116,190600,49068467600,58100,58100,58100,58100,0
20250116,190500,49068467600,58100,58100,58100,58100,0
20250116,190400,49068467600,58100,58100,58100,58100,0
20250116,190300,49068467600,58100,58100,58100,58100,0
20250116,190200,49068467600,58100,58100,58100,58100,0
20250116,190100,49068467600,58100,58100,58100,58100,0
20250116,190000,49068467600,58100,58100,58100,58100,0
20250116,185900,49068467600,58100,58100,58100,58100,90692
20250116,185800,49068467600,58100,58100,58100,58100,0
20250116,185700,49068467600,58100,58100,58100,58100,0
20250116,185600,49068467600,58100,58100,58100,58100,0
20250116,185500,49068467600,58100,58100,58100,58100,0
20250116,185400,49068467600,58100,58100,58100,58100,0
20250116,185300,49068467600,58100,58100,58100,58100,0
20250116,185200,49068467600,58100,58100,58100,58100,0
20250116,185100,49068467600,58100,58100,58100,58100,0
20250116,185000,49068467600,58100,58100,58100,58100,0
20250116,184900,49068467600,58100,58100,58100,58100,0
20250116,184800,49068467600,58100,58100,58100,58100,0
20250116,184700,49068467600,58100,58100,58100,58100,0
20250116,184600,49068467600,58100,58100,58100,58100,0
20250116,184500,49068467600,58100,58100,58100,58100,0
20250116,184400,49068467600,58100,58100,58100,58100,0
20250116,184300,49068467600,58100,58100,58100,58100,0
20250116,184200,49068467600,58100,58100,58100,58100,0
20250116,184100,49068467600,58100,58100,58100,58100,0
20250116,184000,49068467600,58100,58100,58100,58100,0
20250116,183900,49068467600,58100,58100,58100,58100,0
20250116,183800,49068467600,58100,58100,58100,58100,0
20250116,183700,49068467600,58100,58100,58100,58100,0
20250116,183600,49068467600,58100,58100,58100,58100,0
20250116,183500,49068467600,58100,58100,58100,58100,0
20250116,183400,49068467600,58100,58100,58100,58100,0
20250116,183300,49068467600,58100,58100,58100,58100,0
20250116,183200,49068467600,58100,58100,58100,58100,0
20250116,183100,49068467600,58100,58100,58100,58100,0
20250116,183000,49068467600,58100,58100,58100,58100,0
20250116,182900,49068467600,58100,58100,58100,58100,90692
20250116,182800,49068467600,58100,58100,58100,58100,0
20250116,182700,49068467600,58100,58100,58100,58100,0
20250116,182600,49068467600,58100,58100,58100,58100,0
20250116,182500,49068467600,58100,58100,58100,58100,0
20250116,182400,49068467600,58100,58100,58100,58100,0
20250116,182300,49068467600,58100,58100,58100,58100,0
20250116,182200,49068467600,58100,58100,58100,58100,0
20250116,182100,49068467600,58100,58100,58100,58100,0
20250116,182000,49068467600,58100,58100,58100,58100,0
20250116,181900,49068467600,58100,58100,58100,58100,0
20250116,181800,49068467600,58100,58100,58100,58100,0
20250116,181700,49068467600,58100,58100,58100,58100,0
20250116,181600,49068467600,58100,58100,58100,58100,0
20250116,181500,49068467600,58100,58100,58100,58100,0
20250116,181400,49068467600,58100,58100,58100,58100,0
20250116,181300,49068467600,58100,58100,58100,58100,0
20250116,181200,49068467600,58100,58100,58100,58100,0
20250116,181100,49068467600,58100,58100,58100,58100,0
20250116,181000,49068467600,58100,58100,58100,58100,0
20250116,180900,49068467600,58100,58100,58100,58100,0
20250116,180800,49068467600,58100,58100,58100,58100,0
20250116,180700,49068467600,58100,58100,58100,58100,0
20250116,180600,49068467600,58100,58100,58100,58100,0
20250116,180500,49068467600,58100,58100,58100,58100,0
20250116,180400,49068467600,58100,58100,58100,58100,0
20250116,180300,49068467600,58100,58100,58100,58100,0
20250116,180200,49068467600,58100,58100,58100,58100,0
20250116,180100,49068467600,58100,58100,58100,58100,0
20250116,180000,49068467600,58100,58100,58100,58100,0
20250116,175900,49068467600,58100,58100,58100,58100,90692
20250116,175800,49068467600,58100,58100,58100,58100,0
20250116,175700,49068467600,58100,58100,58100,58100,0
20250116,175600,49068467600,58100,58100,58100,58100,0
20250116,175500,49068467600,58100,58100,58100,58100,0
20250116,175400,49068467600,58100,58100,58100,58100,0
20250116,175300,49068467600,58100,58100,58100,58100,0
20250116,175200,49068467600,58100,58100,58100,58100,0
20250116,175100,49068467600,58100,58100,58100,58100,0
20250116,175000,49068467600,58100,58100,58100,58100,0
20250116,174900,49068467600,58100,58100,58100,58100,0
20250116,174800,49068467600,58100,58100,58100,58100,0
20250116,174700,49068467600,58100,58100,58100,58100,0
20250116,174600,49068467600,58100,58100,58100,58100,0
20250116,174500,49068467600,58100,58100,58100,58100,0
20250116,174400,49068467600,58100,58100,58100,58100,0
20250116,174300,49068467600,58100,58100,58100,58100,0
20250116,174200,49068467600,58100,58100,58100,58100,0
20250116,174100,49068467600,58100,58100,58100,58100,0
20250116,174000,49068467600,58100,58100,58100,58100,0
20250116,173900,49068467600,58100,58100,58100,58100,0
20250116,173800,49068467600,58100,58100,58100,58100,0
20250116,173700,49068467600,58100,58100,58100,58100,0
20250116,173600,49068467600,58100,58100,58100,58100,0
20250116,173500,49068467600,58100,58100,58100,58100,0
20250116,173400,49068467600,58100,58100,58100,58100,0
20250116,173300,49068467600,58100,58100,58100,58100,0
20250116,173200,49068467600,58100,58100,58100,58100,0
20250116,173100,49068467600,58100,58100,58100,58100,0
20250116,173000,49068467600,58100,58100,58100,58100,0
20250116,172900,49068467600,58100,58100,58100,58100,90692
20250116,172800,49068467600,58100,58100,58100,58100,0
20250116,172700,49068467600,58100,58100,58100,58100,0
20250116,172600,49068467600,58100,58100,58100,58100,0
20250116,172500,49068467600,58100,58100,58100,58100,0
20250116,172400,49068467600,58100,58100,58100,58100,0
20250116,172300,49068467600,58100,58100,58100,58100,0
20250116,172200,49068467600,58100,58100,58100,58100,0
20250116,172100,49068467600,58100,58100,58100,58100,0
20250116,172000,49068467600,58100,58100,58100,58100,0
20250116,171900,49068467600,58100,58100,58100,58100,0
20250116,171800,49068467600,58100,58100,58100,58100,0
20250116,171700,49068467600,58100,58100,58100,58100,0
20250116,171600,49068467600,58100,58100,58100,58100,0
20250116,171500,49068467600,58100,58100,58100,58100,0
20250116,171400,49068467600,58100,58100,58100,58100,0
20250116,171300,49068467600,58100,58100,58100,58100,0
20250116,171200,49068467600,58100,58100,58100,58100,0
20250116,171100,49068467600,58100,58100,58100,58100,0
20250116,171000,49068467600,58100,58100,58100,58100,0
20250116,170900,49068467600,58100,58100,58100,58100,0
20250116,170800,49068467600,58100,58100,58100,58100,0
20250116,170700,49068467600,58100,58100,58100,58100,0
20250116,170600,49068467600,58100,58100,58100,58100,0
20250116,170500,49068467600,58100,58100,58100,58100,0
20250116,170400,49068467600,58100,58100,58100,58100,0
20250116,170300,49068467600,58100,58100,58100,58100,0
20250116,170200,49068467600,58100,58100,58100,58100,0
20250116,170100,49068467600,58100,58100,58100,58100,0
20250116,170000,49068467600,58100,58100,58100,58100,0
20250116,165900,49068467600,58100,58100,58100,58100,90692
20250116,165800,49068467600,58100,58100,58100,58100,0
20250116,165700,49068467600,58100,58100,58100,58100,0
20250116,165600,49068467600,58100,58100,58100,58100,0
20250116,165500,49068467600,58100,58100,58100,58100,0
20250116,165400,49068467600,58100,58100,58100,58100,0
20250116,165300,49068467600,58100,58100,58100,58100,0
20250116,165200,49068467600,58100,58100,58100,58100,0
20250116,165100,49068467600,58100,58100,58100,58100,0
20250116,165000,49068467600,58100,58100,58100,58100,0
20250116,164900,49068467600,58100,58100,58100,58100,0
20250116,164800,49068467600,58100,58100,58100,58100,0
20250116,164700,49068467600,58100,58100,58100,58100,0
20250116,164600,49068467600,58100,58100,58100,58100,0
20250116,164500,49068467600,58100,58100,58100,58100,0
20250116,164400,49068467600,58100,58100,58100,58100,0
20250116,164300,49068467600,58100,58100,58100,58100,0
20250116,164200,49068467600,58100,58100,58100,58100,0
20250116,164100,49068467600,58100,58100,58100,58100,0
20250116,164000,49068467600,58100,58100,58100,58100,0
20250116,163900,49068467600,58100,58100,58100,58100,0
20250116,163800,49068467600,58100,58100,58100,58100,0
20250116,163700,49068467600,58100,58100,58100,58100,0
20250116,163600,49068467600,58100,58100,58100,58100,0
20250116,163500,49068467600,58100,58100,58100,58100,0
20250116,163400,49068467600,58100,58100,58100,58100,0
20250116,163300,49068467600,58100,58100,58100,58100,0
20250116,163200,49068467600,58100,58100,58100,58100,0
20250116,163100,49068467600,58100,58100,58100,58100,0
20250116,163000,49068467600,58100,58100,58100,58100,0
20250116,162900,49068467600,58100,58100,58100,58100,90692
20250116,162800,49068467600,58100,58100,58100,58100,0
20250116,162700,49068467600,58100,58100,58100,58100,0
20250116,162600,49068467600,58100,58100,58100,58100,0
20250116,162500,49068467600,58100,58100,58100,58100,0
20250116,162400,49068467600,58100,58100,58100,58100,0
20250116,162300,49068467600,58100,58100,58100,58100,0
20250116,162200,49068467600,58100,58100,58100,58100,0
20250116,162100,49068467600,58100,58100,58100,58100,0
20250116,162000,49068467600,58100,58100,58100,58100,0
20250116,161900,49068467600,58100,58100,58100,58100,0
20250116,161800,49068467600,58100,58100,58100,58100,0
20250116,161700,49068467600,58100,58100,58100,58100,0
20250116,161600,49068467600,58100,58100,58100,58100,0
20250116,161500,49068467600,58100,58100,58100,58100,0
20250116,161400,49068467600,58100,58100,58100,58100,0
20250116,161300,49068467600,58100,58100,58100,58100,0
20250116,161200,49068467600,58100,58100,58100,58100,0
20250116,161100,49068467600,58100,58100,58100,58100,0
20250116,161000,49068467600,58100,58100,58100,58100,0
20250116,160900,49068467600,58100,58100,58100,58100,0
20250116,160800,49068467600,58100,58100,58100,58100,0
20250116,160700,49068467600,58100,58100,58100,58100,0
20250116,160600,49068467600,58100,58100,58100,58100,0
20250116,160500,49068467600,58100,58100,58100,58100,0
20250116,160400,49068467600,58100,58100,58100,58100,0
20250116,160300,49068467600,58100,58100,58100,58100,0
20250116,160200,49068467600,58100,58100,58100,58100,0
20250116,160100,49068467600,58100,58100,58100,58100,0
20250116,160000,49068467600,58100,58100,58100,58100,0
20250116,155900,49068467600,58100,58100,58100,58100,90692
20250116,155800,49068467600,58100,58100,58100,58100,0
20250116,155700,49068467600,58100,58100,58100,58100,0
20250116,155600,49068467600,58100,58100,58100,58100,0
20250116,155500,49068467600,58100,58100,58100,58100,0
20250116,155400,49068467600,58100,58100,58100,58100,0
20250116,155300,49068467600,58100,58100,58100,58100,0
20250116,155200,49068467600,58100,58100,58100,58100,0
20250116,155100,49068467600,58100,58100,58100,58100,0
20250116,155000,49068467600,58100,58100,58100,58100,0
20250116,154900,49068467600,58100,58100,58100,58100,0
20250116,154800,49068467600,58100,58100,58100,58100,0
20250116,154700,49068467600,58100,58100,58100,58100,0
20250116,154600,49068467600,58100,58100,58100,58100,0
20250116,154500,49068467600,58100,58100,58100,58100,0
20250116,154400,49068467600,58100,58100,58100,58100,0
20250116,154300,49068467600,58100,58100,58100,58100,0
20250116,154200,49068467600,58100,58100,58100,58100,0
20250116,154100,49068467600,58100,58100,58100,58100,0
20250116,154000,49068467600,58100,58100,58100,58100,0
20250116,153900,49068467600,58100,58100,58100,58100,0
20250116,153800,49068467600,58100,58100,58100,58100,0
20250116,153700,49068467600,58100,58100,58100,58100,0
20250116,153600,49068467600,58100,58100,58100,58100,0
20250116,153500,49068467600,58100,58100,58100,58100,0
20250116,153400,49068467600,58100,58100,58100,58100,0
20250116,153300,49068467600,58100,58100,58100,58100,0
20250116,153200,49068467600,58100,58100,58100,58100,0
20250116,153100,49068467600,58100,58100,58100,58100,0
20250116,153000,49068467600,58100,58100,58100,58100,90692
20250116,152900,43799262400,58100,58100,58100,58100,0
20250116,152800,43799262400,58100,58100,58100,58100,0
20250116,152700,43799262400,58100,58100,58100,58100,0
20250116,152600,43799262400,58100,58100,58100,58100,0
20250116,152500,43799262400,58100,58100,58100,58100,0
20250116,152400,43799262400,58100,58100,58100,58100,0
20250116,152300,43799262400,58100,58100,58100,58100,0
20250116,152200,43799262400,58100,58100,58100,58100,0
20250116,152100,43799262400,58100,58100,58100,58100,0
20250116,152000,43799262400,58100,58100,58100,58100,0
20250116,151900,43799262400,58100,58000,58100,58000,4987
20250116,151800,43509840900,58000,58100,58200,58000,1278
20250116,151700,43435697300,58200,58200,58200,58000,8282
20250116,151600,42954486600,58200,58100,58200,58100,1840
20250116,151500,42847453900,58200,58200,58200,58100,2801
20250116,151400,42684526600,58100,58100,58200,58100,2663
20250116,151300,42529571700,58200,58100,58200,58100,1836
20250116,151200,42422731900,58200,58100,58200,58100,2193
20250116,151100,42295119300,58100,58100,58200,58100,1638
20250116,151000,42199805500,58200,58100,58200,58100,1345
20250116,150900,42121549100,58200,58200,58200,58100,1816
20250116,150800,42015888700,58100,58200,58200,58100,2052
20250116,150700,41896501200,58100,58100,58200,58100,1519
20250116,150600,41808139900,58100,58100,58200,58100,1231
20250116,150500,41736512500,58100,58100,58200,58100,2232
20250116,150400,41606631300,58200,58200,58200,58100,1901
20250116,150300,41496049200,58200,58100,58200,58100,1851
20250116,150200,41388342400,58200,58100,58200,58100,1528
20250116,150100,41299442500,58100,58100,58200,58100,2727
20250116,150000,41140757800,58100,58200,58200,58100,1630
20250116,145900,41045911400,58100,58100,58200,58000,1251
20250116,145800,40973214800,58100,58000,58100,58000,715
20250116,145700,40931688000,58100,58100,58200,58000,1209
20250116,145600,40861456000,58100,58000,58100,58000,963
20250116,145500,40805521900,58100,58000,58100,58000,1346
20250116,145400,40727344000,58100,58100,58100,58000,1721
20250116,145300,40627373000,58100,58100,58100,58000,622
20250116,145200,40591253100,58100,58100,58100,58000,1235
20250116,145100,40519512600,58100,58000,58100,58000,1038
20250116,145000,40459221800,58000,57900,58100,57900,2124
20250116,144900,40336016400,57900,57900,58000,57900,1352
20250116,144800,40257616700,57900,58000,58000,57900,1009
20250116,144700,40199111500,57900,58000,58000,57900,842
20250116,144600,40150293000,58000,58000,58000,57900,1091
20250116,144500,40087031400,58000,58000,58000,57900,2452
20250116,144400,39944869200,58000,57900,58000,57900,617
20250116,144300,39909101600,58000,58000,58000,57900,1325
20250116,144200,39832284700,58000,58000,58000,57900,823
20250116,144100,39784572800,58000,57900,58000,57900,2820
20250116,144000,39621083900,57900,57900,58000,57900,2776
20250116,143900,39460114500,58000,57900,58000,57900,1380
20250116,143800,39380169500,57900,58000,58100,57900,13192
20250116,143700,38615216200,58000,58000,58100,58000,1007
20250116,143600,38556731500,58000,58100,58100,58000,1434
20250116,143500,38473450500,58100,58100,58100,58000,1033
20250116,143400,38413453400,58100,58200,58200,58000,2910
20250116,143300,38244331100,58200,58100,58200,58100,780
20250116,143200,38198964600,58200,58100,58200,58100,1080
20250116,143100,38136152300,58100,58100,58200,58100,2158
20250116,143000,38010751200,58100,58100,58200,58100,2058
20250116,142900,37891120700,58100,58100,58100,58000,1414
20250116,142800,37808986700,58000,58100,58100,58000,705
20250116,142700,37768037900,58100,58100,58100,58000,2941
20250116,142600,37597171300,58100,58200,58200,58100,1827
20250116,142500,37490913100,58200,58200,58200,58100,2299
20250116,142400,37357263100,58100,58200,58200,58100,1448
20250116,142300,37272997400,58200,58100,58200,58100,1191
20250116,142200,37203720000,58200,58100,58200,58100,1960
20250116,142100,37089656400,58100,58200,58200,58100,960
20250116,142000,37033793100,58200,58200,58200,58100,1156
20250116,141900,36966526700,58200,58200,58200,58100,1160
20250116,141800,36899029400,58200,58200,58200,58100,747
20250116,141700,36855565000,58200,58200,58200,58100,648
20250116,141600,36817865900,58200,58200,58200,58100,751
20250116,141500,36774163300,58200,58100,58200,58100,1038
20250116,141400,36713774900,58200,58100,58200,58100,1136
20250116,141300,36647714700,58100,58200,58200,58100,1377
20250116,141200,36567580000,58100,58100,58200,58000,2116
20250116,141100,36444599600,58100,58000,58100,58000,691
20250116,141000,36404464500,58100,58000,58100,58000,1345
20250116,140900,36326337900,58000,58100,58100,58000,1097
20250116,140800,36262613000,58200,58000,58200,58000,4464
20250116,140700,36003232000,58100,58000,58100,58000,808
20250116,140600,35956304700,58100,58000,58100,58000,1170
20250116,140500,35888346200,58100,58000,58100,58000,708
20250116,140400,35847228900,58000,58300,58300,58000,37606
20250116,140300,33660196600,58200,58200,58300,58200,2633
20250116,140200,33506815800,58300,58200,58300,58200,1060
20250116,140100,33445039800,58200,58300,58300,58200,2205
20250116,140000,33316572000,58200,58200,58300,58200,1031
20250116,135900,33256497000,58300,58300,58300,58200,1147
20250116,135800,33189639300,58300,58300,58300,58200,1423
20250116,135700,33106711400,58300,58300,58300,58200,962
20250116,135600,33050638200,58300,58300,58300,58200,1810
20250116,135500,32945121600,58300,58200,58300,58200,1045
20250116,135400,32884213700,58300,58200,58300,58200,2566
20250116,135300,32734636400,58300,58300,58300,58200,903
20250116,135200,32682006000,58300,58200,58300,58200,1037
20250116,135100,32621566100,58300,58300,58300,58200,2137
20250116,135000,32496985200,58300,58300,58300,58200,1143
20250116,134900,32430375500,58300,58200,58300,58200,1243
20250116,134800,32357919700,58300,58300,58300,58200,1087
20250116,134700,32294552600,58300,58200,58300,58100,1121
20250116,134600,32229292200,58200,58200,58200,58100,833
20250116,134500,32180816200,58200,58200,58200,58100,2089
20250116,134400,32059250000,58100,58200,58200,58100,2710
20250116,134300,31901537000,58200,58200,58200,58100,1117
20250116,134200,31836532200,58100,58200,58200,58100,1190
20250116,134100,31767300200,58200,58200,58200,58100,1081
20250116,134000,31704397500,58200,58100,58200,58100,1354
20250116,133900,31625599100,58100,58200,58200,58100,1229
20250116,133800,31554098900,58200,58100,58200,58100,1532
20250116,133700,31464953500,58100,58200,58200,58100,2889
20250116,133600,31296825900,58200,58100,58200,58100,1131
20250116,133500,31231014500,58200,58200,58200,58100,946
20250116,133400,31175964800,58100,58200,58200,58100,904
20250116,133300,31123383300,58200,58200,58200,58100,737
20250116,133200,31080503500,58200,58200,58200,58100,700
20250116,133100,31039770600,58100,58100,58200,58100,1435
20250116,133000,30956278000,58100,58200,58200,58100,1451
20250116,132900,30871895400,58200,58200,58200,58100,655
20250116,132800,30833780700,58200,58200,58200,58100,1331
20250116,132700,30756350200,58200,58100,58200,58100,484
20250116,132600,30728192900,58100,58100,58200,58100,594
20250116,132500,30693624000,58200,58100,58200,58100,412
20250116,132400,30669658300,58200,58100,58200,58100,726
20250116,132300,30627412900,58200,58200,58200,58100,1358
20250116,132200,30548390800,58200,58200,58300,58100,6499
20250116,132100,30170180400,58200,58200,58200,58100,1502
20250116,132000,30082770700,58200,58100,58200,58000,2976
20250116,131900,29909779900,58100,58100,58100,58000,1122
20250116,131800,29844603100,58100,58000,58100,58000,849
20250116,131700,29795281900,58000,58100,58100,58000,1326
20250116,131600,29718261900,58100,58100,58100,58000,1914
20250116,131500,29607075800,58100,58100,58100,58000,725
20250116,131400,29564961800,58100,58100,58100,58000,995
20250116,131300,29507164500,58100,58000,58100,58000,665
20250116,131200,29468529400,58100,58100,58100,58000,1734
20250116,131100,29367796400,58000,58100,58100,58000,273
20250116,131000,29351940600,58100,58100,58100,58000,1827
20250116,130900,29245805900,58100,58100,58100,58000,919
20250116,130800,29192420600,58000,58100,58100,58000,644
20250116,130700,29155008600,58100,58100,58100,58000,1909
20250116,130600,29044099100,58100,58100,58100,58000,1083
20250116,130500,28981199300,58100,58100,58100,58000,1109
20250116,130400,28916775500,58100,58100,58100,58000,3107
20250116,130300,28736462200,58100,58000,58100,57900,3895
20250116,130200,28510514300,58000,58000,58000,57900,957
20250116,130100,28455012100,58000,58000,58000,57900,642
20250116,130000,28417779000,57900,57900,58000,57900,1535
20250116,125900,28328753100,57900,57900,58000,57900,1034
20250116,125800,28268786500,57900,57900,58000,57900,342
20250116,125700,28248962300,58000,57800,58100,57800,11585
20250116,125600,27577558500,57800,57800,57900,57800,4678
20250116,125500,27306714100,57900,57800,57900,57800,1207
20250116,125400,27236925800,57800,57900,57900,57800,1572
20250116,125300,27146057500,57800,57900,57900,57800,13339
20250116,125200,26374121200,58000,58000,58000,57900,195
20250116,125100,26362828800,58000,58000,58000,57900,1048
20250116,125000,26302065200,58000,57900,58000,57900,679
20250116,124900,26262729100,58000,58000,58000,57900,681
20250116,124800,26223241700,58000,57900,58000,57900,909
20250116,124700,26170578500,57900,58000,58100,57900,10879
20250116,124600,25539923300,58000,58100,58200,58000,18663
20250116,124500,24456049700,58100,58100,58200,58100,438
20250116,124400,24430564000,58100,58200,58200,58100,740
20250116,124300,24387497300,58100,58200,58200,58100,294
20250116,124200,24370389600,58100,58100,58200,58100,1030
20250116,124100,24310445900,58200,58200,58200,58100,1597
20250116,124000,24217504100,58200,58200,58200,58100,437
20250116,123900,24192079600,58100,58100,58200,58100,1538
20250116,123800,24102568700,58100,58100,58200,58100,321
20250116,123700,24083895200,58200,58200,58200,58100,567
20250116,123600,24050906200,58200,58200,58200,58100,803
20250116,123500,24004187700,58100,58100,58200,58100,1642
20250116,123400,23908636300,58100,58200,58200,58100,552
20250116,123300,23876519600,58100,58200,58200,58100,505
20250116,123200,23847137300,58100,58100,58200,58100,273
20250116,123100,23831256700,58100,58200,58200,58100,641
20250116,123000,23793968200,58200,58200,58200,58100,665
20250116,122900,23755267500,58200,58200,58200,58100,313
20250116,122800,23737054500,58200,58100,58200,58100,481
20250116,122700,23709064100,58100,58200,58200,58100,1157
20250116,122600,23641729800,58200,58200,58200,58100,372
20250116,122500,23620080700,58100,58200,58200,58100,1185
20250116,122400,23551121100,58200,58200,58200,58100,281
20250116,122300,23534768100,58200,58200,58200,58100,564
20250116,122200,23501955800,58200,58100,58200,58100,662
20250116,122100,23463431900,58100,58100,58200,58100,142
20250116,122000,23455175400,58100,58100,58200,58100,487
20250116,121900,23426856600,58100,58100,58200,58100,106
20250116,121800,23420689300,58200,58200,58200,58100,588
20250116,121700,23386496800,58200,58200,58200,58100,573
20250116,121600,23353149000,58200,58200,58200,58100,176
20250116,121500,23342910600,58200,58200,58200,58100,379
20250116,121400,23320858800,58200,58200,58200,58100,303
20250116,121300,23303227900,58200,58200,58200,58100,786
20250116,121200,23257487700,58200,58200,58200,58100,297
20250116,121100,23240203200,58200,58100,58200,58100,1844
20250116,121000,23132889900,58100,58200,58300,58100,4921
20250116,120900,22846595800,58300,58200,58300,58200,1940
20250116,120800,22733524500,58200,58300,58300,58200,262
20250116,120700,22718256600,58300,58200,58300,58200,693
20250116,120600,22677859200,58300,58200,58300,58200,969
20250116,120500,22621381700,58200,58300,58300,58100,470
20250116,120400,22594019500,58200,58200,58300,58100,3955
20250116,120300,22363820300,58100,58200,58200,58100,561
20250116,120200,22331171000,58200,58200,58200,58100,1214
20250116,120100,22260521700,58200,58200,58200,58100,414
20250116,120000,22236428800,58100,58100,58200,58100,5023
20250116,115900,21944094800,58200,58100,58200,58100,181
20250116,115800,21933570400,58100,58200,58200,58100,519
20250116,115700,21903374400,58200,58100,58200,58100,154
20250116,115600,21894418600,58200,58100,58200,58100,311
20250116,115500,21876326900,58100,58100,58200,58100,487
20250116,115400,21847994100,58200,58100,58200,58100,148
20250116,115300,21839385900,58100,58100,58200,58100,469
20250116,115200,21812098900,58200,58200,58200,58100,949
20250116,115100,21756871300,58100,58100,58200,58100,248
20250116,115000,21742444500,58200,58100,58200,58100,1757
20250116,114900,21640194000,58200,58200,58200,58100,823
20250116,114800,21592313700,58100,58200,58200,58100,1094
20250116,114700,21528647400,58200,58200,58200,58100,691
20250116,114600,21488446500,58100,58200,58200,58100,808
20250116,114500,21441470700,58200,58200,58200,58100,1561
20250116,114400,21350640200,58200,58100,58200,58100,631
20250116,114300,21313925400,58200,58200,58200,58100,560
20250116,114200,21281357600,58200,58200,58200,58100,537
20250116,114100,21250112300,58200,58100,58200,58100,408
20250116,114000,21226380600,58100,58100,58200,58100,474
20250116,113900,21198833800,58100,58200,58200,58100,420
20250116,113800,21174407000,58200,58200,58200,58100,1028
20250116,113700,21114599900,58200,58100,58200,58100,351
20250116,113600,21094203700,58100,58100,58200,58100,656
20250116,113500,21056065600,58200,58100,58200,58100,587
20250116,113400,21021938200,58100,58100,58200,58100,750
20250116,113300,20978358500,58100,58100,58200,58100,674
20250116,113200,20939174300,58100,58200,58200,58100,217
20250116,113100,20926564500,58100,58200,58200,58100,1691
20250116,113000,20828196200,58200,58100,58200,58100,582
20250116,112900,20794356900,58100,58100,58200,58100,1540
20250116,112800,20704738400,58200,58100,58200,58100,407
20250116,112700,20681068200,58100,58100,58200,58100,530
20250116,112600,20650252800,58100,58200,58300,58100,10221
20250116,112500,20055617100,58300,58300,58300,58200,882
20250116,112400,20004258200,58300,58300,58300,58200,604
20250116,112300,19969057100,58200,58300,58300,58200,110
20250116,112200,19962652200,58200,58300,58300,58200,1492
20250116,112100,19875702900,58300,58200,58300,58200,166
20250116,112000,19866036200,58200,58200,58300,58200,726
20250116,111900,19823762200,58200,58200,58200,58100,704
20250116,111800,19782801200,58200,58100,58200,58100,1115
20250116,111700,19717938300,58100,58200,58300,58100,3190
20250116,111600,19532280400,58200,58200,58200,58100,505
20250116,111500,19502894400,58200,58100,58200,58100,1099
20250116,111400,19438943700,58200,58100,58200,58100,943
20250116,111300,19384073700,58100,58200,58200,58100,803
20250116,111200,19337347900,58200,58200,58200,58100,473
20250116,111100,19309826000,58100,58100,58200,58100,1167
20250116,111000,19241972200,58200,58100,58200,58100,1358
20250116,110900,19162941100,58200,58100,58200,58100,649
20250116,110800,19125183000,58100,58200,58200,58100,1234
20250116,110700,19053375100,58200,58100,58200,58100,788
20250116,110600,19007539900,58100,58200,58200,58100,1087
20250116,110500,18944304900,58200,58100,58200,58100,2036
20250116,110400,18825813800,58200,58100,58200,58100,491
20250116,110300,18797252700,58200,58100,58200,58100,717
20250116,110200,18755536800,58100,58200,58200,58100,479
20250116,110100,18727672900,58200,58100,58200,58100,180
20250116,110000,18717207700,58100,58100,58200,58100,315
20250116,105900,18698885100,58200,58100,58200,58100,642
20250116,105800,18661574000,58100,58100,58200,58100,311
20250116,105700,18643484500,58100,58100,58200,58100,666
20250116,105600,18604767900,58200,58200,58200,58100,326
20250116,105500,18585801700,58100,58100,58200,58100,804
20250116,105400,18539029500,58100,58200,58300,58100,1534
20250116,105300,18449753200,58200,58100,58300,58100,438
20250116,105200,18424263100,58100,58200,58200,58100,2082
20250116,105100,18303091200,58200,58200,58300,58100,3751
20250116,105000,18084782200,58100,58200,58200,58100,376
20250116,104900,18062904500,58200,58200,58200,58100,1140
20250116,104800,17996581500,58200,58200,58200,58100,441
20250116,104700,17970945400,58200,58100,58200,58100,1269
20250116,104600,17897098100,58100,58200,58200,58100,692
20250116,104500,17856836500,58100,58200,58200,58100,49
20250116,104400,17853986800,58100,58100,58200,58100,421
20250116,104300,17829506000,58100,58100,58200,58100,628
20250116,104200,17792968700,58200,58100,58200,58100,1026
20250116,104100,17733295900,58100,58200,58200,58100,775
20250116,104000,17688229600,58100,58100,58300,58100,2731
20250116,103900,17529340700,58100,58100,58200,58100,110
20250116,103800,17522949500,58100,58100,58200,58100,373
20250116,103700,17501258000,58100,58100,58300,58100,2623
20250116,103600,17348651100,58100,58200,58200,58100,263
20250116,103500,17333348500,58100,58100,58200,58100,1564
20250116,103400,17242449400,58100,58100,58200,58100,821
20250116,103300,17194690100,58200,58200,58300,58100,13732
20250116,103200,16395790400,58300,58200,58300,58200,303
20250116,103100,16378135200,58300,58200,58300,58200,340
20250116,103000,16358346800,58300,58300,58300,58200,485
20250116,102900,16330078000,58300,58200,58300,58200,673
20250116,102800,16290853000,58200,58300,58300,58200,700
20250116,102700,16250075400,58200,58200,58300,58100,3794
20250116,102600,16029263700,58200,58300,58400,58200,9224
20250116,102500,15491718900,58300,58400,58400,58300,905
20250116,102400,15438900500,58300,58300,58400,58300,635
20250116,102300,15401848900,58400,58300,58400,58300,742
20250116,102200,15358576700,58300,58300,58400,58300,1274
20250116,102100,15284188500,58300,58300,58400,58300,995
20250116,102000,15226147000,58300,58400,58400,58300,3195
20250116,101900,15039694700,58400,58300,58400,58200,8202
20250116,101800,14561508100,58200,58300,58300,58200,1413
20250116,101700,14479131300,58300,58300,58300,58200,786
20250116,101600,14433341200,58200,58200,58300,58200,1892
20250116,101500,14323088200,58200,58300,58300,58200,302
20250116,101400,14305497800,58300,58300,58300,58200,1926
20250116,101300,14193260900,58300,58300,58400,58200,9490
20250116,101200,13640050900,58300,58300,58300,58200,1822
20250116,101100,13533868100,58300,58200,58300,58200,772
20250116,101000,13488882400,58300,58300,58300,58200,692
20250116,100900,13448559700,58200,58200,58300,58100,13156
20250116,100800,12682325100,58100,58100,58200,58000,8960
20250116,100700,12162029000,58000,58100,58100,58000,347
20250116,100600,12141871700,58000,58000,58100,58000,185
20250116,100500,12131128100,58100,58000,58100,58000,1562
20250116,100400,12040434900,58000,58000,58100,58000,567
20250116,100300,12007514500,58000,58000,58100,58000,3111
20250116,100200,11826783800,58100,58000,58100,58000,119
20250116,100100,11819875200,58100,58100,58100,58000,684
20250116,100000,11780144300,58100,58100,58100,58000,759
20250116,095900,11736077900,58100,58000,58100,58000,232
20250116,095800,11722611700,58000,58100,58100,58000,795
20250116,095700,11676435800,58100,58000,58100,58000,346
20250116,095600,11656338300,58000,58000,58100,57900,1730
20250116,095500,11555993000,58000,58100,58100,57900,1437
20250116,095400,11472580500,58000,58000,58100,57900,15152
20250116,095300,10594502200,58000,58100,58100,58000,1060
20250116,095200,10532925600,58100,58100,58100,58000,1888
20250116,095100,10423246300,58000,58000,58100,58000,945
20250116,095000,10368403300,58000,58000,58100,57900,6093
20250116,094900,10014960000,58100,58100,58100,57900,1195
20250116,094800,9945552300,57900,57900,58000,57900,813
20250116,094700,9898418700,57900,57900,58000,57900,1258
20250116,094600,9825475100,57900,58100,58100,57900,4830
20250116,094500,9545324300,58100,58100,58100,58000,675
20250116,094400,9506127500,58000,58000,58100,58000,325
20250116,094300,9487261600,58000,58000,58100,58000,129
20250116,094200,9479770100,58000,58100,58200,58000,1109
20250116,094100,9415309900,58100,58100,58100,57900,2014
20250116,094000,9298405000,58100,58000,58200,57800,9680
20250116,093900,8737331000,57900,58100,58100,57800,17841
20250116,093800,7703523400,58000,58000,58100,58000,426
20250116,093700,7678788100,58000,58000,58100,58000,1226
20250116,093600,7607652900,58000,58100,58200,58000,4246
20250116,093500,7360979900,58100,58200,58300,58100,6880
20250116,093400,6960798900,58300,58300,58300,58200,546
20250116,093300,6928986800,58200,58200,58300,58200,209
20250116,093200,6916813300,58300,58200,58300,58200,693
20250116,093100,6876449000,58200,58200,58300,58200,1264
20250116,093000,6802852800,58200,58200,58300,58200,4413
20250116,092900,6545936300,58200,58300,58300,58200,768
20250116,092800,6501198000,58200,58300,58300,58200,1926
20250116,092700,6389047500,58200,58100,58300,58100,8269
20250116,092600,5907766800,58200,58200,58200,58100,1875
20250116,092500,5798676400,58100,58200,58200,58100,686
20250116,092400,5758758700,58100,58200,58200,58100,770
20250116,092300,5713946000,58200,58200,58200,58100,2117
20250116,092200,5590915900,58100,58100,58200,58100,1333
20250116,092100,5513394200,58200,58100,58200,58100,2391
20250116,092000,5374425200,58100,58200,58200,58100,1913
20250116,091900,5263188200,58200,58100,58200,58000,1236
20250116,091800,5191364900,58100,58100,58200,58000,2636
20250116,091700,5038213700,58100,58100,58300,58000,11179
20250116,091600,4388241500,58100,58000,58100,58000,1131
20250116,091500,4322567500,58100,58200,58200,58000,5436
20250116,091400,4006794500,58200,58100,58200,58100,1255
20250116,091300,3933801200,58100,58200,58200,58100,729
20250116,091200,3891382100,58100,58100,58200,58100,451
20250116,091100,3865148700,58100,58100,58200,58100,2355
20250116,091000,3728214200,58100,58100,58200,58100,990
20250116,090900,3670606900,58200,58100,58200,58000,769
20250116,090800,3625880200,58100,58100,58100,58000,2113
20250116,090700,3503122200,58000,58100,58100,58000,2216
20250116,090600,3374400800,58100,58000,58200,57900,8212
20250116,090500,2897607200,58000,58000,58000,57900,3403
20250116,090400,2700295700,58000,57900,58000,57900,1837
20250116,090300,2593905700,57900,58100,58100,57900,6357
20250116,090200,2225301500,58000,58100,58200,58000,4359
20250116,090100,1971885600,58100,58500,58500,58100,13647
20250116,090000,1176075000,58500,58400,58700,58400,19934