KissMeData/267270/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,205300,9194722200,61400,61400,61400,61400,2791
20250102,205200,9194722200,61400,61400,61400,61400,0
20250102,205100,9194722200,61400,61400,61400,61400,0
20250102,205000,9194722200,61400,61400,61400,61400,0
20250102,204900,9194722200,61400,61400,61400,61400,0
20250102,204800,9194722200,61400,61400,61400,61400,0
20250102,204700,9194722200,61400,61400,61400,61400,0
20250102,204600,9194722200,61400,61400,61400,61400,0
20250102,204500,9194722200,61400,61400,61400,61400,0
20250102,204400,9194722200,61400,61400,61400,61400,0
20250102,204300,9194722200,61400,61400,61400,61400,0
20250102,204200,9194722200,61400,61400,61400,61400,0
20250102,204100,9194722200,61400,61400,61400,61400,0
20250102,204000,9194722200,61400,61400,61400,61400,0
20250102,203900,9194722200,61400,61400,61400,61400,0
20250102,203800,9194722200,61400,61400,61400,61400,0
20250102,203700,9194722200,61400,61400,61400,61400,0
20250102,203600,9194722200,61400,61400,61400,61400,0
20250102,203500,9194722200,61400,61400,61400,61400,0
20250102,203400,9194722200,61400,61400,61400,61400,0
20250102,203300,9194722200,61400,61400,61400,61400,0
20250102,203200,9194722200,61400,61400,61400,61400,0
20250102,203100,9194722200,61400,61400,61400,61400,0
20250102,203000,9194722200,61400,61400,61400,61400,0
20250102,202900,9194722200,61400,61400,61400,61400,0
20250102,202800,9194722200,61400,61400,61400,61400,0
20250102,202700,9194722200,61400,61400,61400,61400,0
20250102,202600,9194722200,61400,61400,61400,61400,0
20250102,202500,9194722200,61400,61400,61400,61400,0
20250102,202400,9194722200,61400,61400,61400,61400,0
20250102,202300,9194722200,61400,61400,61400,61400,2791
20250102,202200,9194722200,61400,61400,61400,61400,0
20250102,202100,9194722200,61400,61400,61400,61400,0
20250102,202000,9194722200,61400,61400,61400,61400,0
20250102,201900,9194722200,61400,61400,61400,61400,0
20250102,201800,9194722200,61400,61400,61400,61400,0
20250102,201700,9194722200,61400,61400,61400,61400,0
20250102,201600,9194722200,61400,61400,61400,61400,0
20250102,201500,9194722200,61400,61400,61400,61400,0
20250102,201400,9194722200,61400,61400,61400,61400,0
20250102,201300,9194722200,61400,61400,61400,61400,0
20250102,201200,9194722200,61400,61400,61400,61400,0
20250102,201100,9194722200,61400,61400,61400,61400,0
20250102,201000,9194722200,61400,61400,61400,61400,0
20250102,200900,9194722200,61400,61400,61400,61400,0
20250102,200800,9194722200,61400,61400,61400,61400,0
20250102,200700,9194722200,61400,61400,61400,61400,0
20250102,200600,9194722200,61400,61400,61400,61400,0
20250102,200500,9194722200,61400,61400,61400,61400,0
20250102,200400,9194722200,61400,61400,61400,61400,0
20250102,200300,9194722200,61400,61400,61400,61400,0
20250102,200200,9194722200,61400,61400,61400,61400,0
20250102,200100,9194722200,61400,61400,61400,61400,0
20250102,200000,9194722200,61400,61400,61400,61400,0
20250102,195900,9194722200,61400,61400,61400,61400,0
20250102,195800,9194722200,61400,61400,61400,61400,0
20250102,195700,9194722200,61400,61400,61400,61400,0
20250102,195600,9194722200,61400,61400,61400,61400,0
20250102,195500,9194722200,61400,61400,61400,61400,0
20250102,195400,9194722200,61400,61400,61400,61400,0
20250102,195300,9194722200,61400,61400,61400,61400,2791
20250102,195200,9194722200,61400,61400,61400,61400,0
20250102,195100,9194722200,61400,61400,61400,61400,0
20250102,195000,9194722200,61400,61400,61400,61400,0
20250102,194900,9194722200,61400,61400,61400,61400,0
20250102,194800,9194722200,61400,61400,61400,61400,0
20250102,194700,9194722200,61400,61400,61400,61400,0
20250102,194600,9194722200,61400,61400,61400,61400,0
20250102,194500,9194722200,61400,61400,61400,61400,0
20250102,194400,9194722200,61400,61400,61400,61400,0
20250102,194300,9194722200,61400,61400,61400,61400,0
20250102,194200,9194722200,61400,61400,61400,61400,0
20250102,194100,9194722200,61400,61400,61400,61400,0
20250102,194000,9194722200,61400,61400,61400,61400,0
20250102,193900,9194722200,61400,61400,61400,61400,0
20250102,193800,9194722200,61400,61400,61400,61400,0
20250102,193700,9194722200,61400,61400,61400,61400,0
20250102,193600,9194722200,61400,61400,61400,61400,0
20250102,193500,9194722200,61400,61400,61400,61400,0
20250102,193400,9194722200,61400,61400,61400,61400,0
20250102,193300,9194722200,61400,61400,61400,61400,0
20250102,193200,9194722200,61400,61400,61400,61400,0
20250102,193100,9194722200,61400,61400,61400,61400,0
20250102,193000,9194722200,61400,61400,61400,61400,0
20250102,192900,9194722200,61400,61400,61400,61400,0
20250102,192800,9194722200,61400,61400,61400,61400,0
20250102,192700,9194722200,61400,61400,61400,61400,0
20250102,192600,9194722200,61400,61400,61400,61400,0
20250102,192500,9194722200,61400,61400,61400,61400,0
20250102,192400,9194722200,61400,61400,61400,61400,0
20250102,192300,9194722200,61400,61400,61400,61400,2791
20250102,192200,9194722200,61400,61400,61400,61400,0
20250102,192100,9194722200,61400,61400,61400,61400,0
20250102,192000,9194722200,61400,61400,61400,61400,0
20250102,191900,9194722200,61400,61400,61400,61400,0
20250102,191800,9194722200,61400,61400,61400,61400,0
20250102,191700,9194722200,61400,61400,61400,61400,0
20250102,191600,9194722200,61400,61400,61400,61400,0
20250102,191500,9194722200,61400,61400,61400,61400,0
20250102,191400,9194722200,61400,61400,61400,61400,0
20250102,191300,9194722200,61400,61400,61400,61400,0
20250102,191200,9194722200,61400,61400,61400,61400,0
20250102,191100,9194722200,61400,61400,61400,61400,0
20250102,191000,9194722200,61400,61400,61400,61400,0
20250102,190900,9194722200,61400,61400,61400,61400,0
20250102,190800,9194722200,61400,61400,61400,61400,0
20250102,190700,9194722200,61400,61400,61400,61400,0
20250102,190600,9194722200,61400,61400,61400,61400,0
20250102,190500,9194722200,61400,61400,61400,61400,0
20250102,190400,9194722200,61400,61400,61400,61400,0
20250102,190300,9194722200,61400,61400,61400,61400,0
20250102,190200,9194722200,61400,61400,61400,61400,0
20250102,190100,9194722200,61400,61400,61400,61400,0
20250102,190000,9194722200,61400,61400,61400,61400,0
20250102,185900,9194722200,61400,61400,61400,61400,0
20250102,185800,9194722200,61400,61400,61400,61400,0
20250102,185700,9194722200,61400,61400,61400,61400,0
20250102,185600,9194722200,61400,61400,61400,61400,0
20250102,185500,9194722200,61400,61400,61400,61400,0
20250102,185400,9194722200,61400,61400,61400,61400,0
20250102,185300,9194722200,61400,61400,61400,61400,2791
20250102,185200,9194722200,61400,61400,61400,61400,0
20250102,185100,9194722200,61400,61400,61400,61400,0
20250102,185000,9194722200,61400,61400,61400,61400,0
20250102,184900,9194722200,61400,61400,61400,61400,0
20250102,184800,9194722200,61400,61400,61400,61400,0
20250102,184700,9194722200,61400,61400,61400,61400,0
20250102,184600,9194722200,61400,61400,61400,61400,0
20250102,184500,9194722200,61400,61400,61400,61400,0
20250102,184400,9194722200,61400,61400,61400,61400,0
20250102,184300,9194722200,61400,61400,61400,61400,0
20250102,184200,9194722200,61400,61400,61400,61400,0
20250102,184100,9194722200,61400,61400,61400,61400,0
20250102,184000,9194722200,61400,61400,61400,61400,0
20250102,183900,9194722200,61400,61400,61400,61400,0
20250102,183800,9194722200,61400,61400,61400,61400,0
20250102,183700,9194722200,61400,61400,61400,61400,0
20250102,183600,9194722200,61400,61400,61400,61400,0
20250102,183500,9194722200,61400,61400,61400,61400,0
20250102,183400,9194722200,61400,61400,61400,61400,0
20250102,183300,9194722200,61400,61400,61400,61400,0
20250102,183200,9194722200,61400,61400,61400,61400,0
20250102,183100,9194722200,61400,61400,61400,61400,0
20250102,183000,9194722200,61400,61400,61400,61400,0
20250102,182900,9194722200,61400,61400,61400,61400,0
20250102,182800,9194722200,61400,61400,61400,61400,0
20250102,182700,9194722200,61400,61400,61400,61400,0
20250102,182600,9194722200,61400,61400,61400,61400,0
20250102,182500,9194722200,61400,61400,61400,61400,0
20250102,182400,9194722200,61400,61400,61400,61400,0
20250102,182300,9194722200,61400,61400,61400,61400,2791
20250102,182200,9194722200,61400,61400,61400,61400,0
20250102,182100,9194722200,61400,61400,61400,61400,0
20250102,182000,9194722200,61400,61400,61400,61400,0
20250102,181900,9194722200,61400,61400,61400,61400,0
20250102,181800,9194722200,61400,61400,61400,61400,0
20250102,181700,9194722200,61400,61400,61400,61400,0
20250102,181600,9194722200,61400,61400,61400,61400,0
20250102,181500,9194722200,61400,61400,61400,61400,0
20250102,181400,9194722200,61400,61400,61400,61400,0
20250102,181300,9194722200,61400,61400,61400,61400,0
20250102,181200,9194722200,61400,61400,61400,61400,0
20250102,181100,9194722200,61400,61400,61400,61400,0
20250102,181000,9194722200,61400,61400,61400,61400,0
20250102,180900,9194722200,61400,61400,61400,61400,0
20250102,180800,9194722200,61400,61400,61400,61400,0
20250102,180700,9194722200,61400,61400,61400,61400,0
20250102,180600,9194722200,61400,61400,61400,61400,0
20250102,180500,9194722200,61400,61400,61400,61400,0
20250102,180400,9194722200,61400,61400,61400,61400,0
20250102,180300,9194722200,61400,61400,61400,61400,0
20250102,180200,9194722200,61400,61400,61400,61400,0
20250102,180100,9194722200,61400,61400,61400,61400,0
20250102,180000,9194722200,61400,61400,61400,61400,0
20250102,175900,9194722200,61400,61400,61400,61400,0
20250102,175800,9194722200,61400,61400,61400,61400,0
20250102,175700,9194722200,61400,61400,61400,61400,0
20250102,175600,9194722200,61400,61400,61400,61400,0
20250102,175500,9194722200,61400,61400,61400,61400,0
20250102,175400,9194722200,61400,61400,61400,61400,0
20250102,175300,9194722200,61400,61400,61400,61400,2791
20250102,175200,9194722200,61400,61400,61400,61400,0
20250102,175100,9194722200,61400,61400,61400,61400,0
20250102,175000,9194722200,61400,61400,61400,61400,0
20250102,174900,9194722200,61400,61400,61400,61400,0
20250102,174800,9194722200,61400,61400,61400,61400,0
20250102,174700,9194722200,61400,61400,61400,61400,0
20250102,174600,9194722200,61400,61400,61400,61400,0
20250102,174500,9194722200,61400,61400,61400,61400,0
20250102,174400,9194722200,61400,61400,61400,61400,0
20250102,174300,9194722200,61400,61400,61400,61400,0
20250102,174200,9194722200,61400,61400,61400,61400,0
20250102,174100,9194722200,61400,61400,61400,61400,0
20250102,174000,9194722200,61400,61400,61400,61400,0
20250102,173900,9194722200,61400,61400,61400,61400,0
20250102,173800,9194722200,61400,61400,61400,61400,0
20250102,173700,9194722200,61400,61400,61400,61400,0
20250102,173600,9194722200,61400,61400,61400,61400,0
20250102,173500,9194722200,61400,61400,61400,61400,0
20250102,173400,9194722200,61400,61400,61400,61400,0
20250102,173300,9194722200,61400,61400,61400,61400,0
20250102,173200,9194722200,61400,61400,61400,61400,0
20250102,173100,9194722200,61400,61400,61400,61400,0
20250102,173000,9194722200,61400,61400,61400,61400,0
20250102,172900,9194722200,61400,61400,61400,61400,0
20250102,172800,9194722200,61400,61400,61400,61400,0
20250102,172700,9194722200,61400,61400,61400,61400,0
20250102,172600,9194722200,61400,61400,61400,61400,0
20250102,172500,9194722200,61400,61400,61400,61400,0
20250102,172400,9194722200,61400,61400,61400,61400,0
20250102,172300,9194722200,61400,61400,61400,61400,2791
20250102,172200,9194722200,61400,61400,61400,61400,0
20250102,172100,9194722200,61400,61400,61400,61400,0
20250102,172000,9194722200,61400,61400,61400,61400,0
20250102,171900,9194722200,61400,61400,61400,61400,0
20250102,171800,9194722200,61400,61400,61400,61400,0
20250102,171700,9194722200,61400,61400,61400,61400,0
20250102,171600,9194722200,61400,61400,61400,61400,0
20250102,171500,9194722200,61400,61400,61400,61400,0
20250102,171400,9194722200,61400,61400,61400,61400,0
20250102,171300,9194722200,61400,61400,61400,61400,0
20250102,171200,9194722200,61400,61400,61400,61400,0
20250102,171100,9194722200,61400,61400,61400,61400,0
20250102,171000,9194722200,61400,61400,61400,61400,0
20250102,170900,9194722200,61400,61400,61400,61400,0
20250102,170800,9194722200,61400,61400,61400,61400,0
20250102,170700,9194722200,61400,61400,61400,61400,0
20250102,170600,9194722200,61400,61400,61400,61400,0
20250102,170500,9194722200,61400,61400,61400,61400,0
20250102,170400,9194722200,61400,61400,61400,61400,0
20250102,170300,9194722200,61400,61400,61400,61400,0
20250102,170200,9194722200,61400,61400,61400,61400,0
20250102,170100,9194722200,61400,61400,61400,61400,0
20250102,170000,9194722200,61400,61400,61400,61400,0
20250102,165900,9194722200,61400,61400,61400,61400,0
20250102,165800,9194722200,61400,61400,61400,61400,0
20250102,165700,9194722200,61400,61400,61400,61400,0
20250102,165600,9194722200,61400,61400,61400,61400,0
20250102,165500,9194722200,61400,61400,61400,61400,0
20250102,165400,9194722200,61400,61400,61400,61400,0
20250102,165300,9194722200,61400,61400,61400,61400,2791
20250102,165200,9194722200,61400,61400,61400,61400,0
20250102,165100,9194722200,61400,61400,61400,61400,0
20250102,165000,9194722200,61400,61400,61400,61400,0
20250102,164900,9194722200,61400,61400,61400,61400,0
20250102,164800,9194722200,61400,61400,61400,61400,0
20250102,164700,9194722200,61400,61400,61400,61400,0
20250102,164600,9194722200,61400,61400,61400,61400,0
20250102,164500,9194722200,61400,61400,61400,61400,0
20250102,164400,9194722200,61400,61400,61400,61400,0
20250102,164300,9194722200,61400,61400,61400,61400,0
20250102,164200,9194722200,61400,61400,61400,61400,0
20250102,164100,9194722200,61400,61400,61400,61400,0
20250102,164000,9194722200,61400,61400,61400,61400,0
20250102,163900,9194722200,61400,61400,61400,61400,0
20250102,163800,9194722200,61400,61400,61400,61400,0
20250102,163700,9194722200,61400,61400,61400,61400,0
20250102,163600,9194722200,61400,61400,61400,61400,0
20250102,163500,9194722200,61400,61400,61400,61400,0
20250102,163400,9194722200,61400,61400,61400,61400,0
20250102,163300,9194722200,61400,61400,61400,61400,0
20250102,163200,9194722200,61400,61400,61400,61400,0
20250102,163100,9194722200,61400,61400,61400,61400,0
20250102,163000,9194722200,61400,61400,61400,61400,0
20250102,162900,9194722200,61400,61400,61400,61400,0
20250102,162800,9194722200,61400,61400,61400,61400,0
20250102,162700,9194722200,61400,61400,61400,61400,0
20250102,162600,9194722200,61400,61400,61400,61400,0
20250102,162500,9194722200,61400,61400,61400,61400,0
20250102,162400,9194722200,61400,61400,61400,61400,0
20250102,162300,9194722200,61400,61400,61400,61400,2791
20250102,162200,9194722200,61400,61400,61400,61400,0
20250102,162100,9194722200,61400,61400,61400,61400,0
20250102,162000,9194722200,61400,61400,61400,61400,0
20250102,161900,9194722200,61400,61400,61400,61400,0
20250102,161800,9194722200,61400,61400,61400,61400,0
20250102,161700,9194722200,61400,61400,61400,61400,0
20250102,161600,9194722200,61400,61400,61400,61400,0
20250102,161500,9194722200,61400,61400,61400,61400,0
20250102,161400,9194722200,61400,61400,61400,61400,0
20250102,161300,9194722200,61400,61400,61400,61400,0
20250102,161200,9194722200,61400,61400,61400,61400,0
20250102,161100,9194722200,61400,61400,61400,61400,0
20250102,161000,9194722200,61400,61400,61400,61400,0
20250102,160900,9194722200,61400,61400,61400,61400,0
20250102,160800,9194722200,61400,61400,61400,61400,0
20250102,160700,9194722200,61400,61400,61400,61400,0
20250102,160600,9194722200,61400,61400,61400,61400,0
20250102,160500,9194722200,61400,61400,61400,61400,0
20250102,160400,9194722200,61400,61400,61400,61400,0
20250102,160300,9194722200,61400,61400,61400,61400,0
20250102,160200,9194722200,61400,61400,61400,61400,0
20250102,160100,9194722200,61400,61400,61400,61400,0
20250102,160000,9194722200,61400,61400,61400,61400,0
20250102,155900,9194722200,61400,61400,61400,61400,0
20250102,155800,9194722200,61400,61400,61400,61400,0
20250102,155700,9194722200,61400,61400,61400,61400,0
20250102,155600,9194722200,61400,61400,61400,61400,0
20250102,155500,9194722200,61400,61400,61400,61400,0
20250102,155400,9194722200,61400,61400,61400,61400,0
20250102,155300,9194722200,61400,61400,61400,61400,2791
20250102,155200,9194722200,61400,61400,61400,61400,0
20250102,155100,9194722200,61400,61400,61400,61400,0
20250102,155000,9194722200,61400,61400,61400,61400,0
20250102,154900,9194722200,61400,61400,61400,61400,0
20250102,154800,9194722200,61400,61400,61400,61400,0
20250102,154700,9194722200,61400,61400,61400,61400,0
20250102,154600,9194722200,61400,61400,61400,61400,0
20250102,154500,9194722200,61400,61400,61400,61400,0
20250102,154400,9194722200,61400,61400,61400,61400,0
20250102,154300,9194722200,61400,61400,61400,61400,0
20250102,154200,9194722200,61400,61400,61400,61400,0
20250102,154100,9194722200,61400,61400,61400,61400,0
20250102,154000,9194722200,61400,61400,61400,61400,0
20250102,153900,9194722200,61400,61400,61400,61400,0
20250102,153800,9194722200,61400,61400,61400,61400,0
20250102,153700,9194722200,61400,61400,61400,61400,0
20250102,153600,9194722200,61400,61400,61400,61400,0
20250102,153500,9194722200,61400,61400,61400,61400,0
20250102,153400,9194722200,61400,61400,61400,61400,0
20250102,153300,9194722200,61400,61400,61400,61400,0
20250102,153200,9194722200,61400,61400,61400,61400,0
20250102,153100,9194722200,61400,61400,61400,61400,0
20250102,153000,9194722200,61400,61400,61400,61400,2791
20250102,152900,9023354800,61300,61300,61300,61300,0
20250102,152800,9023354800,61300,61300,61300,61300,0
20250102,152700,9023354800,61300,61300,61300,61300,0
20250102,152600,9023354800,61300,61300,61300,61300,0
20250102,152500,9023354800,61300,61300,61300,61300,0
20250102,152400,9023354800,61300,61300,61300,61300,0
20250102,152300,9023354800,61300,61300,61300,61300,0
20250102,152200,9023354800,61300,61300,61300,61300,0
20250102,152100,9023354800,61300,61300,61300,61300,0
20250102,152000,9023354800,61300,61300,61300,61300,0
20250102,151900,9023354800,61300,61300,61400,61300,705
20250102,151800,8980089600,61300,61400,61400,61300,130
20250102,151700,8972108900,61300,61400,61400,61300,406
20250102,151600,8947191100,61400,61400,61400,61300,513
20250102,151500,8915697100,61300,61300,61300,61200,4579
20250102,151400,8635004500,61300,61300,61300,61200,443
20250102,151300,8607866400,61300,61300,61300,61200,265
20250102,151200,8591635000,61300,61300,61300,61200,294
20250102,151100,8573613600,61300,61300,61300,61200,186
20250102,151000,8562217400,61300,61200,61300,61200,1732
20250102,150900,8456048300,61300,61300,61300,61200,285
20250102,150800,8438588700,61300,61300,61300,61200,263
20250102,150700,8422474800,61300,61300,61300,61200,190
20250102,150600,8410831200,61300,61200,61300,61200,939
20250102,150500,8353344000,61300,61300,61300,61200,252
20250102,150400,8337902100,61300,61200,61300,61200,587
20250102,150300,8301929200,61200,61300,61300,61200,341
20250102,150200,8281027100,61300,61300,61300,61200,218
20250102,150100,8267663800,61300,61300,61300,61200,165
20250102,150000,8257549500,61300,61200,61300,61200,336
20250102,145900,8236957000,61300,61300,61300,61200,187
20250102,145800,8225497400,61200,61300,61300,61200,271
20250102,145700,8208887000,61200,61300,61300,61200,471
20250102,145600,8180015100,61300,61200,61300,61200,821
20250102,145500,8129690100,61300,61300,61300,61200,270
20250102,145400,8113140900,61300,61200,61300,61200,325
20250102,145300,8093232900,61300,61200,61300,61100,221
20250102,145200,8079698600,61300,61200,61300,61200,219
20250102,145100,8066283800,61200,61300,61300,61100,173
20250102,145000,8055688500,61200,61200,61300,61200,234
20250102,144900,8041365100,61000,61200,61200,61000,456
20250102,144800,8013475400,61200,61200,61200,61100,167
20250102,144700,8003255700,61200,61200,61200,61100,278
20250102,144600,7986247800,61100,61200,61200,61100,692
20250102,144500,7943900300,61200,61200,61300,61200,217
20250102,144400,7930613700,61200,61300,61300,61100,269
20250102,144300,7914145300,61300,61100,61300,61100,166
20250102,144200,7903983700,61200,61200,61300,61100,363
20250102,144100,7881763700,61200,61200,61300,61000,362
20250102,144000,7859611100,61200,61200,61200,61100,1035
20250102,143900,7796277500,61200,61100,61200,61000,336
20250102,143800,7775745200,61100,61100,61100,61000,562
20250102,143700,7741450300,61100,61000,61100,61000,174
20250102,143600,7730819600,61100,61000,61100,60900,69
20250102,143500,7726609900,60900,61000,61100,60900,500
20250102,143400,7696109100,61100,61100,61200,61000,237
20250102,143300,7681627100,61200,61100,61200,61100,80
20250102,143200,7676734200,61200,61100,61200,61100,1154
20250102,143100,7606213500,61100,61100,61100,61000,49
20250102,143000,7603220100,61100,60900,61100,60900,857
20250102,142900,7550943600,60900,60900,61000,60900,47
20250102,142800,7548078900,61000,61000,61000,60900,76
20250102,142700,7543444400,60900,61000,61000,60900,55
20250102,142600,7540091400,61000,60900,61000,60900,35
20250102,142500,7537958600,61000,61000,61100,60900,132
20250102,142400,7529905500,61000,61100,61100,61000,284
20250102,142300,7512573900,61100,61100,61100,61000,78
20250102,142200,7507809300,61000,61000,61100,61000,8
20250102,142100,7507320900,61100,61100,61100,61000,439
20250102,142000,7480500200,61000,61000,61000,60900,799
20250102,141900,7431764700,61000,60700,61000,60700,1916
20250102,141800,7315120700,60800,60700,60800,60700,38
20250102,141700,7312810600,60700,60800,60800,60700,72
20250102,141600,7308433200,60700,60800,60900,60700,400
20250102,141500,7284127800,60900,61000,61000,60800,568
20250102,141400,7249557900,61000,61000,61000,60900,85
20250102,141300,7244376900,61000,61000,61000,60900,83
20250102,141200,7239316700,60900,61000,61000,60900,77
20250102,141100,7234620200,61000,61000,61000,60900,284
20250102,141000,7217297900,61000,61100,61100,60900,73
20250102,140900,7212843800,61100,61100,61100,61000,188
20250102,140800,7201373600,61100,61100,61100,61000,436
20250102,140700,7174773700,61100,61100,61100,61000,226
20250102,140600,7160984600,61000,61000,61200,61000,199
20250102,140500,7148825000,61100,61100,61200,61000,159
20250102,140400,7139116800,61200,61100,61200,61000,217
20250102,140300,7125858500,61200,61200,61200,61100,140
20250102,140200,7117291900,61200,61200,61200,61100,68
20250102,140100,7113133000,61100,61000,61200,61000,41
20250102,140000,7110625800,61000,61200,61200,61000,558
20250102,135900,7076530300,61200,61200,61200,61100,232
20250102,135800,7062334000,61300,61100,61300,61100,158
20250102,135700,7052662400,61200,61200,61300,61100,314
20250102,135600,7033444500,61300,61400,61400,61200,95
20250102,135500,7027618200,61300,61300,61400,61300,346
20250102,135400,7006387500,61300,61300,61300,61200,354
20250102,135300,6984688000,61400,61300,61400,61200,231
20250102,135200,6970523400,61200,61200,61400,61200,266
20250102,135100,6954217800,61300,61100,61300,61100,1135
20250102,135000,6884650800,61200,61200,61300,61100,120
20250102,134900,6877309900,61200,61300,61300,61100,275
20250102,134800,6860479200,61300,61300,61300,61200,231
20250102,134700,6846335500,61300,61200,61300,61200,153
20250102,134600,6836970000,61200,61300,61300,61200,178
20250102,134500,6826071000,61200,61200,61300,61200,481
20250102,134400,6796630300,61200,61200,61200,61100,154
20250102,134300,6787210100,61100,61000,61100,61000,145
20250102,134200,6778351200,61000,61100,61100,61000,51
20250102,134100,6775237800,61100,60900,61100,60900,159
20250102,134000,6765537200,61100,61100,61200,60800,211
20250102,133900,6752664300,61000,61100,61100,61000,36
20250102,133800,6750465400,61000,60900,61100,60900,383
20250102,133700,6727105700,61000,61100,61100,60800,1619
20250102,133600,6628479800,61000,61200,61200,60900,563
20250102,133500,6594132100,61100,61100,61200,61100,657
20250102,133400,6553971800,61100,61200,61300,61100,214
20250102,133300,6540873300,61200,61100,61300,61100,2808
20250102,133200,6368969000,61200,61100,61200,61100,149
20250102,133100,6359863000,61100,61000,61100,61000,215
20250102,133000,6346727900,61100,61100,61100,61000,301
20250102,132900,6328350800,61100,61100,61100,61000,339
20250102,132800,6307639000,61000,61100,61100,60900,312
20250102,132700,6288593400,61200,61200,61200,61100,186
20250102,132600,6277222300,61200,61100,61200,61100,544
20250102,132500,6243977900,61200,61000,61200,61000,3228
20250102,132400,6046812900,61100,61100,61100,61000,179
20250102,132300,6035876100,61100,61100,61100,61000,267
20250102,132200,6019573000,61100,61100,61200,61000,240
20250102,132100,6004906500,61000,61100,61100,61000,230
20250102,132000,5990854700,61100,61100,61100,61000,385
20250102,131900,5967331300,61100,61000,61100,61000,78
20250102,131800,5962570300,61100,61000,61200,61000,586
20250102,131700,5926775100,61100,61000,61100,61000,199
20250102,131600,5914619800,61100,61000,61100,61000,32
20250102,131500,5912665100,61000,61000,61100,61000,108
20250102,131400,5906067100,61100,61000,61100,60900,1456
20250102,131300,5817247100,61000,61000,61000,60900,208
20250102,131200,5804559600,61000,60800,61000,60800,158
20250102,131100,5794929800,60900,60900,61000,60800,71
20250102,131000,5790604900,60900,60900,61000,60800,817
20250102,130900,5740857900,60900,60800,60900,60800,266
20250102,130800,5724681100,60900,60900,60900,60800,44
20250102,130700,5722001700,60900,60800,60900,60800,149
20250102,130600,5712932700,60800,60800,60900,60800,527
20250102,130500,5680885600,60900,60800,60900,60800,94
20250102,130400,5675161600,60800,60800,60900,60800,1405
20250102,130300,5589646900,60800,60800,60900,60800,237
20250102,130200,5575217500,60800,60900,60900,60800,103
20250102,130100,5568952800,60800,60700,60900,60700,384
20250102,130000,5545575800,60800,60800,60900,60800,218
20250102,125900,5532320400,60900,60800,60900,60700,234
20250102,125800,5518088100,60800,60900,60900,60800,292
20250102,125700,5500327000,60900,60800,60900,60700,133
20250102,125600,5492239500,60800,60800,60900,60700,238
20250102,125500,5477764700,60800,60800,60800,60700,269
20250102,125400,5461409600,60800,60800,60900,60800,284
20250102,125300,5444136100,60700,60800,60800,60700,131
20250102,125200,5436172700,60800,60800,60900,60800,283
20250102,125100,5418959600,60800,60700,61000,60700,3515
20250102,125000,5204887400,60800,60700,60800,60700,133
20250102,124900,5196802400,60700,60800,60800,60700,180
20250102,124800,5185860800,60800,60800,60800,60700,249
20250102,124700,5170729700,60800,60800,60800,60700,682
20250102,124600,5129274400,60800,60700,60900,60700,1578
20250102,124500,5033333400,60700,60600,60700,60600,1427
20250102,124400,4946726200,60600,60500,60700,60500,1192
20250102,124300,4874491100,60600,60500,60600,60500,180
20250102,124200,4863590000,60600,60600,60600,60500,237
20250102,124100,4849239400,60500,60500,60600,60500,1394
20250102,124000,4764900800,60600,60600,60600,60500,974
20250102,123900,4705878800,60600,60500,60600,60500,723
20250102,123800,4662132700,60500,60300,60500,60300,539
20250102,123700,4629574700,60400,60400,60400,60300,200
20250102,123600,4617495000,60300,60400,60400,60300,32
20250102,123500,4615563000,60300,60300,60400,60300,550
20250102,123400,4582394400,60300,60400,60400,60300,77
20250102,123300,4577748800,60400,60400,60500,60400,168
20250102,123200,4567597300,60400,60400,60500,60300,90
20250102,123100,4562158400,60400,60500,60500,60300,260
20250102,123000,4546457000,60500,60400,60500,60300,188
20250102,122900,4535098400,60400,60400,60500,60300,324
20250102,122800,4515528500,60400,60300,60400,60300,143
20250102,122700,4506894900,60400,60400,60400,60300,96
20250102,122600,4501101100,60400,60500,60500,60300,329
20250102,122500,4481216700,60500,60300,60500,60300,3220
20250102,122400,4286778200,60200,60200,60300,60200,92
20250102,122300,4281232400,60200,60200,60300,60200,77
20250102,122200,4276594800,60200,60100,60200,60100,271
20250102,122100,4260292000,60100,60300,60300,60100,80
20250102,122000,4255472900,60300,60200,60300,60100,316
20250102,121900,4236447200,60300,60200,60300,60100,100
20250102,121800,4230427500,60100,60200,60200,60100,179
20250102,121700,4219659200,60200,60300,60300,60200,165
20250102,121600,4209720400,60200,60200,60300,60200,84
20250102,121500,4204660700,60300,60200,60300,60200,132
20250102,121400,4196710000,60300,60200,60300,60100,410
20250102,121300,4172024500,60200,60000,60200,60000,1032
20250102,121200,4110051500,59900,60100,60100,59900,833
20250102,121100,4060080700,60000,60100,60100,60000,377
20250102,121000,4037455400,60000,60000,60100,60000,76
20250102,120900,4032889900,60000,60100,60100,60000,401
20250102,120800,4008824000,60100,60200,60200,60100,1077
20250102,120700,3944075000,60200,60200,60200,60100,258
20250102,120600,3928561900,60200,60100,60200,60100,96
20250102,120500,3922786700,60100,60200,60200,60100,96
20250102,120400,3917010500,60200,60200,60200,60100,61
20250102,120300,3913340900,60200,60200,60300,60100,309
20250102,120200,3894739300,60200,60200,60300,60200,49
20250102,120100,3891785900,60300,60300,60400,60300,215
20250102,120000,3878820500,60300,60300,60400,60200,747
20250102,115900,3833773200,60300,60200,60300,60100,456
20250102,115800,3806319900,60200,60100,60200,60100,77
20250102,115700,3801684800,60100,60300,60300,60100,298
20250102,115600,3783741900,60200,60200,60300,60200,295
20250102,115500,3765963500,60300,60300,60400,60300,272
20250102,115400,3749558500,60400,60400,60400,60300,100
20250102,115300,3743520700,60400,60200,60400,60200,256
20250102,115200,3728069400,60300,60200,60400,60200,1198
20250102,115100,3655827100,60200,60200,60300,60200,180
20250102,115000,3644982300,60300,60300,60300,60200,897
20250102,114900,3590930500,60300,60200,60300,60200,52
20250102,114800,3587795800,60300,60300,60300,60200,100
20250102,114700,3581767100,60200,60300,60300,60200,193
20250102,114600,3570140900,60300,60100,60400,60100,2198
20250102,114500,3437768400,60000,60100,60100,60000,147
20250102,114400,3428936500,60100,60100,60100,60000,255
20250102,114300,3413616600,60100,60100,60100,60000,169
20250102,114200,3403461200,60000,60100,60100,60000,748
20250102,114100,3358565700,60100,60100,60100,60000,221
20250102,114000,3345296400,60100,60000,60100,60000,121
20250102,113900,3338026200,60000,60100,60100,60000,98
20250102,113800,3332141900,60000,60200,60200,60000,729
20250102,113700,3288300000,60200,60200,60200,60100,199
20250102,113600,3276327900,60100,60200,60200,60100,167
20250102,113500,3266275400,60200,60100,60200,60100,205
20250102,113400,3253935300,60200,60100,60200,60100,111
20250102,113300,3247256400,60100,60100,60200,60100,79
20250102,113200,3242504900,60100,60100,60200,60000,501
20250102,113100,3212392900,60100,60000,60100,60000,394
20250102,113000,3188714200,60100,60100,60100,60000,847
20250102,112900,3137888600,60000,60000,60100,60000,414
20250102,112800,3113021300,60000,60000,60000,59900,761
20250102,112700,3067398800,59900,59900,60000,59800,1287
20250102,112600,2990223900,59800,59900,60000,59800,329
20250102,112500,2970516200,59900,59900,59900,59800,132
20250102,112400,2962615600,59900,59900,60000,59800,525
20250102,112300,2931169000,59900,59800,60000,59800,988
20250102,112200,2871987000,59800,59700,59900,59700,348
20250102,112100,2851167400,59700,59700,59800,59600,426
20250102,112000,2825730800,59700,59700,59800,59700,43
20250102,111900,2823163400,59700,59700,59800,59700,102
20250102,111800,2817065900,59700,59700,59800,59600,573
20250102,111700,2782864700,59700,59500,59700,59500,186
20250102,111600,2771770400,59600,59400,59600,59400,145
20250102,111500,2763141800,59500,59600,59600,59300,1165
20250102,111400,2693902000,59600,59700,59700,59500,484
20250102,111300,2665082700,59700,59800,59900,59600,1549
20250102,111200,2572616400,59800,59700,59900,59700,1174
20250102,111100,2502397500,59800,59700,59800,59600,1010
20250102,111000,2442098200,59700,59600,59700,59600,175
20250102,110900,2431654300,59600,59700,59700,59600,239
20250102,110800,2417388800,59700,59600,59700,59600,136
20250102,110700,2409275700,59600,59700,59800,59600,894
20250102,110600,2355905700,59700,59600,59700,59500,3097
20250102,110500,2171156600,59500,59500,59500,59400,530
20250102,110400,2139622900,59400,59300,59400,59300,163
20250102,110300,2129940800,59300,59400,59400,59300,127
20250102,110200,2122398700,59400,59400,59400,59300,291
20250102,110100,2105119400,59400,59400,59400,59300,40
20250102,110000,2102743700,59400,59500,59600,59300,1045
20250102,105900,2040691200,59500,59300,59600,59300,1961
20250102,105800,1924112700,59400,59300,59400,59300,903
20250102,105700,1870530200,59200,59300,59300,59200,359
20250102,105600,1849272700,59200,59300,59300,59200,170
20250102,105500,1839203200,59300,59300,59300,59200,257
20250102,105400,1823974500,59300,59200,59300,59000,800
20250102,105300,1776616500,59200,59000,59200,59000,795
20250102,105200,1729627400,59100,59000,59100,59000,189
20250102,105100,1718472300,59100,59000,59100,59000,89
20250102,105000,1713217700,59100,59100,59100,59000,48
20250102,104900,1710381300,59100,59000,59100,59000,187
20250102,104800,1699345100,58900,59100,59200,58900,575
20250102,104700,1665386400,59100,59000,59100,59000,82
20250102,104600,1660541100,59100,59100,59100,59000,58
20250102,104500,1657114300,58900,59100,59100,58900,171
20250102,104400,1647025400,59000,59000,59000,58900,244
20250102,104300,1632631100,58900,59100,59100,58900,597
20250102,104200,1597397200,59100,59100,59200,59100,100
20250102,104100,1591486900,59200,59100,59200,59100,261
20250102,104000,1576044400,59100,59200,59200,59000,191
20250102,103900,1564754700,59100,59100,59100,59100,96
20250102,103800,1559081100,58900,58800,59100,58700,808
20250102,103700,1511425300,58700,58800,58900,58700,1283
20250102,103600,1435967500,58900,58900,59000,58800,55
20250102,103500,1432730600,58900,59000,59000,58900,1037
20250102,103400,1371644500,59000,59000,59100,59000,604
20250102,103300,1336008400,59000,59000,59100,59000,194
20250102,103200,1324558100,59000,58900,59100,58900,179
20250102,103100,1313995800,59200,58900,59200,58900,916
20250102,103000,1259925400,58900,59100,59100,58900,950
20250102,102900,1203906000,59100,59100,59200,59100,188
20250102,102800,1192794500,59000,59000,59100,59000,39
20250102,102700,1190491000,59000,59200,59200,59000,192
20250102,102600,1179148700,59100,59200,59400,59100,927
20250102,102500,1124202000,59200,59200,59200,59100,131
20250102,102400,1116446900,59100,59100,59300,59100,768
20250102,102300,1070963200,59100,59200,59300,59000,812
20250102,102200,1022972200,59300,59100,59300,59000,900
20250102,102100,969736900,59000,58900,59100,58900,1121
20250102,102000,903646000,58800,58900,59000,58800,654
20250102,101900,865124400,58900,59000,59000,58900,567
20250102,101800,831675700,59000,59000,59000,58900,519
20250102,101700,801070200,59000,58800,59000,58800,757
20250102,101600,756432800,58700,58600,58900,58600,1140
20250102,101500,689441900,58600,58500,58700,58500,784
20250102,101400,643485600,58600,58300,58700,58200,728
20250102,101300,600910700,58300,58200,58300,58100,584
20250102,101200,566874400,58200,58300,58300,58200,110
20250102,101100,560464800,58300,58300,58400,58300,293
20250102,101000,543382000,58300,58200,58300,58100,172
20250102,100900,533374000,58200,58000,58300,58000,1117
20250102,100800,468387500,58000,57700,58000,57600,1047
20250102,100700,407901900,57700,57700,57800,57600,158
20250102,100600,398775500,57600,57700,58000,57600,1339
20250102,100500,321587700,57700,57900,58000,57700,640
20250102,100400,284626200,57800,57800,57900,57600,794
20250102,100300,238802000,57700,57900,57900,57700,943
20250102,100200,184316500,58000,58100,58200,57900,750
20250102,100100,140819500,58200,58300,58300,58100,486
20250102,100000,112533900,58300,58400,58400,58200,1878