KissMeData/086790/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,195500,32233067400,56800,56800,56800,56800,50000
20250102,195400,32233067400,56800,56800,56800,56800,0
20250102,195300,32233067400,56800,56800,56800,56800,0
20250102,195200,32233067400,56800,56800,56800,56800,0
20250102,195100,32233067400,56800,56800,56800,56800,0
20250102,195000,32233067400,56800,56800,56800,56800,0
20250102,194900,32233067400,56800,56800,56800,56800,0
20250102,194800,32233067400,56800,56800,56800,56800,0
20250102,194700,32233067400,56800,56800,56800,56800,0
20250102,194600,32233067400,56800,56800,56800,56800,0
20250102,194500,32233067400,56800,56800,56800,56800,0
20250102,194400,32233067400,56800,56800,56800,56800,0
20250102,194300,32233067400,56800,56800,56800,56800,0
20250102,194200,32233067400,56800,56800,56800,56800,0
20250102,194100,32233067400,56800,56800,56800,56800,0
20250102,194000,32233067400,56800,56800,56800,56800,0
20250102,193900,32233067400,56800,56800,56800,56800,0
20250102,193800,32233067400,56800,56800,56800,56800,0
20250102,193700,32233067400,56800,56800,56800,56800,0
20250102,193600,32233067400,56800,56800,56800,56800,0
20250102,193500,32233067400,56800,56800,56800,56800,0
20250102,193400,32233067400,56800,56800,56800,56800,0
20250102,193300,32233067400,56800,56800,56800,56800,0
20250102,193200,32233067400,56800,56800,56800,56800,0
20250102,193100,32233067400,56800,56800,56800,56800,0
20250102,193000,32233067400,56800,56800,56800,56800,0
20250102,192900,32233067400,56800,56800,56800,56800,0
20250102,192800,32233067400,56800,56800,56800,56800,0
20250102,192700,32233067400,56800,56800,56800,56800,0
20250102,192600,32233067400,56800,56800,56800,56800,0
20250102,192500,32233067400,56800,56800,56800,56800,50000
20250102,192400,32233067400,56800,56800,56800,56800,0
20250102,192300,32233067400,56800,56800,56800,56800,0
20250102,192200,32233067400,56800,56800,56800,56800,0
20250102,192100,32233067400,56800,56800,56800,56800,0
20250102,192000,32233067400,56800,56800,56800,56800,0
20250102,191900,32233067400,56800,56800,56800,56800,0
20250102,191800,32233067400,56800,56800,56800,56800,0
20250102,191700,32233067400,56800,56800,56800,56800,0
20250102,191600,32233067400,56800,56800,56800,56800,0
20250102,191500,32233067400,56800,56800,56800,56800,0
20250102,191400,32233067400,56800,56800,56800,56800,0
20250102,191300,32233067400,56800,56800,56800,56800,0
20250102,191200,32233067400,56800,56800,56800,56800,0
20250102,191100,32233067400,56800,56800,56800,56800,0
20250102,191000,32233067400,56800,56800,56800,56800,0
20250102,190900,32233067400,56800,56800,56800,56800,0
20250102,190800,32233067400,56800,56800,56800,56800,0
20250102,190700,32233067400,56800,56800,56800,56800,0
20250102,190600,32233067400,56800,56800,56800,56800,0
20250102,190500,32233067400,56800,56800,56800,56800,0
20250102,190400,32233067400,56800,56800,56800,56800,0
20250102,190300,32233067400,56800,56800,56800,56800,0
20250102,190200,32233067400,56800,56800,56800,56800,0
20250102,190100,32233067400,56800,56800,56800,56800,0
20250102,190000,32233067400,56800,56800,56800,56800,0
20250102,185900,32233067400,56800,56800,56800,56800,0
20250102,185800,32233067400,56800,56800,56800,56800,0
20250102,185700,32233067400,56800,56800,56800,56800,0
20250102,185600,32233067400,56800,56800,56800,56800,0
20250102,185500,32233067400,56800,56800,56800,56800,50000
20250102,185400,32233067400,56800,56800,56800,56800,0
20250102,185300,32233067400,56800,56800,56800,56800,0
20250102,185200,32233067400,56800,56800,56800,56800,0
20250102,185100,32233067400,56800,56800,56800,56800,0
20250102,185000,32233067400,56800,56800,56800,56800,0
20250102,184900,32233067400,56800,56800,56800,56800,0
20250102,184800,32233067400,56800,56800,56800,56800,0
20250102,184700,32233067400,56800,56800,56800,56800,0
20250102,184600,32233067400,56800,56800,56800,56800,0
20250102,184500,32233067400,56800,56800,56800,56800,0
20250102,184400,32233067400,56800,56800,56800,56800,0
20250102,184300,32233067400,56800,56800,56800,56800,0
20250102,184200,32233067400,56800,56800,56800,56800,0
20250102,184100,32233067400,56800,56800,56800,56800,0
20250102,184000,32233067400,56800,56800,56800,56800,0
20250102,183900,32233067400,56800,56800,56800,56800,0
20250102,183800,32233067400,56800,56800,56800,56800,0
20250102,183700,32233067400,56800,56800,56800,56800,0
20250102,183600,32233067400,56800,56800,56800,56800,0
20250102,183500,32233067400,56800,56800,56800,56800,0
20250102,183400,32233067400,56800,56800,56800,56800,0
20250102,183300,32233067400,56800,56800,56800,56800,0
20250102,183200,32233067400,56800,56800,56800,56800,0
20250102,183100,32233067400,56800,56800,56800,56800,0
20250102,183000,32233067400,56800,56800,56800,56800,0
20250102,182900,32233067400,56800,56800,56800,56800,0
20250102,182800,32233067400,56800,56800,56800,56800,0
20250102,182700,32233067400,56800,56800,56800,56800,0
20250102,182600,32233067400,56800,56800,56800,56800,0
20250102,182500,32233067400,56800,56800,56800,56800,50000
20250102,182400,32233067400,56800,56800,56800,56800,0
20250102,182300,32233067400,56800,56800,56800,56800,0
20250102,182200,32233067400,56800,56800,56800,56800,0
20250102,182100,32233067400,56800,56800,56800,56800,0
20250102,182000,32233067400,56800,56800,56800,56800,0
20250102,181900,32233067400,56800,56800,56800,56800,0
20250102,181800,32233067400,56800,56800,56800,56800,0
20250102,181700,32233067400,56800,56800,56800,56800,0
20250102,181600,32233067400,56800,56800,56800,56800,0
20250102,181500,32233067400,56800,56800,56800,56800,0
20250102,181400,32233067400,56800,56800,56800,56800,0
20250102,181300,32233067400,56800,56800,56800,56800,0
20250102,181200,32233067400,56800,56800,56800,56800,0
20250102,181100,32233067400,56800,56800,56800,56800,0
20250102,181000,32233067400,56800,56800,56800,56800,0
20250102,180900,32233067400,56800,56800,56800,56800,0
20250102,180800,32233067400,56800,56800,56800,56800,0
20250102,180700,32233067400,56800,56800,56800,56800,0
20250102,180600,32233067400,56800,56800,56800,56800,0
20250102,180500,32233067400,56800,56800,56800,56800,0
20250102,180400,32233067400,56800,56800,56800,56800,0
20250102,180300,32233067400,56800,56800,56800,56800,0
20250102,180200,32233067400,56800,56800,56800,56800,0
20250102,180100,32233067400,56800,56800,56800,56800,0
20250102,180000,32233067400,56800,56800,56800,56800,0
20250102,175900,32233067400,56800,56800,56800,56800,0
20250102,175800,32233067400,56800,56800,56800,56800,0
20250102,175700,32233067400,56800,56800,56800,56800,0
20250102,175600,32233067400,56800,56800,56800,56800,0
20250102,175500,32233067400,56800,56800,56800,56800,50000
20250102,175400,32233067400,56800,56800,56800,56800,0
20250102,175300,32233067400,56800,56800,56800,56800,0
20250102,175200,32233067400,56800,56800,56800,56800,0
20250102,175100,32233067400,56800,56800,56800,56800,0
20250102,175000,32233067400,56800,56800,56800,56800,0
20250102,174900,32233067400,56800,56800,56800,56800,0
20250102,174800,32233067400,56800,56800,56800,56800,0
20250102,174700,32233067400,56800,56800,56800,56800,0
20250102,174600,32233067400,56800,56800,56800,56800,0
20250102,174500,32233067400,56800,56800,56800,56800,0
20250102,174400,32233067400,56800,56800,56800,56800,0
20250102,174300,32233067400,56800,56800,56800,56800,0
20250102,174200,32233067400,56800,56800,56800,56800,0
20250102,174100,32233067400,56800,56800,56800,56800,0
20250102,174000,32233067400,56800,56800,56800,56800,0
20250102,173900,32233067400,56800,56800,56800,56800,0
20250102,173800,32233067400,56800,56800,56800,56800,0
20250102,173700,32233067400,56800,56800,56800,56800,0
20250102,173600,32233067400,56800,56800,56800,56800,0
20250102,173500,32233067400,56800,56800,56800,56800,0
20250102,173400,32233067400,56800,56800,56800,56800,0
20250102,173300,32233067400,56800,56800,56800,56800,0
20250102,173200,32233067400,56800,56800,56800,56800,0
20250102,173100,32233067400,56800,56800,56800,56800,0
20250102,173000,32233067400,56800,56800,56800,56800,0
20250102,172900,32233067400,56800,56800,56800,56800,0
20250102,172800,32233067400,56800,56800,56800,56800,0
20250102,172700,32233067400,56800,56800,56800,56800,0
20250102,172600,32233067400,56800,56800,56800,56800,0
20250102,172500,32233067400,56800,56800,56800,56800,50000
20250102,172400,32233067400,56800,56800,56800,56800,0
20250102,172300,32233067400,56800,56800,56800,56800,0
20250102,172200,32233067400,56800,56800,56800,56800,0
20250102,172100,32233067400,56800,56800,56800,56800,0
20250102,172000,32233067400,56800,56800,56800,56800,0
20250102,171900,32233067400,56800,56800,56800,56800,0
20250102,171800,32233067400,56800,56800,56800,56800,0
20250102,171700,32233067400,56800,56800,56800,56800,0
20250102,171600,32233067400,56800,56800,56800,56800,0
20250102,171500,32233067400,56800,56800,56800,56800,0
20250102,171400,32233067400,56800,56800,56800,56800,0
20250102,171300,32233067400,56800,56800,56800,56800,0
20250102,171200,32233067400,56800,56800,56800,56800,0
20250102,171100,32233067400,56800,56800,56800,56800,0
20250102,171000,32233067400,56800,56800,56800,56800,0
20250102,170900,32233067400,56800,56800,56800,56800,0
20250102,170800,32233067400,56800,56800,56800,56800,0
20250102,170700,32233067400,56800,56800,56800,56800,0
20250102,170600,32233067400,56800,56800,56800,56800,0
20250102,170500,32233067400,56800,56800,56800,56800,0
20250102,170400,32233067400,56800,56800,56800,56800,0
20250102,170300,32233067400,56800,56800,56800,56800,0
20250102,170200,32233067400,56800,56800,56800,56800,0
20250102,170100,32233067400,56800,56800,56800,56800,0
20250102,170000,32233067400,56800,56800,56800,56800,0
20250102,165900,32233067400,56800,56800,56800,56800,0
20250102,165800,32233067400,56800,56800,56800,56800,0
20250102,165700,32233067400,56800,56800,56800,56800,0
20250102,165600,32233067400,56800,56800,56800,56800,0
20250102,165500,32233067400,56800,56800,56800,56800,50000
20250102,165400,32233067400,56800,56800,56800,56800,0
20250102,165300,32233067400,56800,56800,56800,56800,0
20250102,165200,32233067400,56800,56800,56800,56800,0
20250102,165100,32233067400,56800,56800,56800,56800,0
20250102,165000,32233067400,56800,56800,56800,56800,0
20250102,164900,32233067400,56800,56800,56800,56800,0
20250102,164800,32233067400,56800,56800,56800,56800,0
20250102,164700,32233067400,56800,56800,56800,56800,0
20250102,164600,32233067400,56800,56800,56800,56800,0
20250102,164500,32233067400,56800,56800,56800,56800,0
20250102,164400,32233067400,56800,56800,56800,56800,0
20250102,164300,32233067400,56800,56800,56800,56800,0
20250102,164200,32233067400,56800,56800,56800,56800,0
20250102,164100,32233067400,56800,56800,56800,56800,0
20250102,164000,32233067400,56800,56800,56800,56800,0
20250102,163900,32233067400,56800,56800,56800,56800,0
20250102,163800,32233067400,56800,56800,56800,56800,0
20250102,163700,32233067400,56800,56800,56800,56800,0
20250102,163600,32233067400,56800,56800,56800,56800,0
20250102,163500,32233067400,56800,56800,56800,56800,0
20250102,163400,32233067400,56800,56800,56800,56800,0
20250102,163300,32233067400,56800,56800,56800,56800,0
20250102,163200,32233067400,56800,56800,56800,56800,0
20250102,163100,32233067400,56800,56800,56800,56800,0
20250102,163000,32233067400,56800,56800,56800,56800,0
20250102,162900,32233067400,56800,56800,56800,56800,0
20250102,162800,32233067400,56800,56800,56800,56800,0
20250102,162700,32233067400,56800,56800,56800,56800,0
20250102,162600,32233067400,56800,56800,56800,56800,0
20250102,162500,32233067400,56800,56800,56800,56800,50000
20250102,162400,32233067400,56800,56800,56800,56800,0
20250102,162300,32233067400,56800,56800,56800,56800,0
20250102,162200,32233067400,56800,56800,56800,56800,0
20250102,162100,32233067400,56800,56800,56800,56800,0
20250102,162000,32233067400,56800,56800,56800,56800,0
20250102,161900,32233067400,56800,56800,56800,56800,0
20250102,161800,32233067400,56800,56800,56800,56800,0
20250102,161700,32233067400,56800,56800,56800,56800,0
20250102,161600,32233067400,56800,56800,56800,56800,0
20250102,161500,32233067400,56800,56800,56800,56800,0
20250102,161400,32233067400,56800,56800,56800,56800,0
20250102,161300,32233067400,56800,56800,56800,56800,0
20250102,161200,32233067400,56800,56800,56800,56800,0
20250102,161100,32233067400,56800,56800,56800,56800,0
20250102,161000,32233067400,56800,56800,56800,56800,0
20250102,160900,32233067400,56800,56800,56800,56800,0
20250102,160800,32233067400,56800,56800,56800,56800,0
20250102,160700,32233067400,56800,56800,56800,56800,0
20250102,160600,32233067400,56800,56800,56800,56800,0
20250102,160500,32233067400,56800,56800,56800,56800,0
20250102,160400,32233067400,56800,56800,56800,56800,0
20250102,160300,32233067400,56800,56800,56800,56800,0
20250102,160200,32233067400,56800,56800,56800,56800,0
20250102,160100,32233067400,56800,56800,56800,56800,0
20250102,160000,32233067400,56800,56800,56800,56800,0
20250102,155900,32233067400,56800,56800,56800,56800,0
20250102,155800,32233067400,56800,56800,56800,56800,0
20250102,155700,32233067400,56800,56800,56800,56800,0
20250102,155600,32233067400,56800,56800,56800,56800,0
20250102,155500,32233067400,56800,56800,56800,56800,50000
20250102,155400,32233067400,56800,56800,56800,56800,0
20250102,155300,32233067400,56800,56800,56800,56800,0
20250102,155200,32233067400,56800,56800,56800,56800,0
20250102,155100,32233067400,56800,56800,56800,56800,0
20250102,155000,32233067400,56800,56800,56800,56800,0
20250102,154900,32233067400,56800,56800,56800,56800,0
20250102,154800,32233067400,56800,56800,56800,56800,0
20250102,154700,32233067400,56800,56800,56800,56800,0
20250102,154600,32233067400,56800,56800,56800,56800,0
20250102,154500,32233067400,56800,56800,56800,56800,0
20250102,154400,32233067400,56800,56800,56800,56800,0
20250102,154300,32233067400,56800,56800,56800,56800,0
20250102,154200,32233067400,56800,56800,56800,56800,0
20250102,154100,32233067400,56800,56800,56800,56800,0
20250102,154000,32233067400,56800,56800,56800,56800,0
20250102,153900,32233067400,56800,56800,56800,56800,0
20250102,153800,32233067400,56800,56800,56800,56800,0
20250102,153700,32233067400,56800,56800,56800,56800,0
20250102,153600,32233067400,56800,56800,56800,56800,0
20250102,153500,32233067400,56800,56800,56800,56800,0
20250102,153400,32233067400,56800,56800,56800,56800,0
20250102,153300,32233067400,56800,56800,56800,56800,0
20250102,153200,32233067400,56800,56800,56800,56800,0
20250102,153100,32233067400,56800,56800,56800,56800,0
20250102,153000,32233067400,56800,56800,56800,56800,50000
20250102,152900,29393067400,56900,56900,56900,56900,0
20250102,152800,29393067400,56900,56900,56900,56900,0
20250102,152700,29393067400,56900,56900,56900,56900,0
20250102,152600,29393067400,56900,56900,56900,56900,0
20250102,152500,29393067400,56900,56900,56900,56900,0
20250102,152400,29393067400,56900,56900,56900,56900,0
20250102,152300,29393067400,56900,56900,56900,56900,0
20250102,152200,29393067400,56900,56900,56900,56900,0
20250102,152100,29393067400,56900,56900,56900,56900,0
20250102,152000,29393067400,56900,56900,56900,56900,0
20250102,151900,29393067400,56900,56800,56900,56700,3428
20250102,151800,29198198400,56800,56800,56800,56700,3048
20250102,151700,29025156700,56800,56800,56900,56700,600
20250102,151600,28991084300,56800,56800,56900,56700,3648
20250102,151500,28783889000,56800,56700,56800,56600,1979
20250102,151400,28671669700,56600,56700,56800,56600,995
20250102,151300,28615269100,56700,56700,56800,56600,3184
20250102,151200,28434751900,56700,56700,56700,56600,1701
20250102,151100,28338343600,56700,56700,56700,56600,2572
20250102,151000,28192518900,56700,56700,56700,56600,3127
20250102,150900,28015245200,56700,56600,56700,56600,1654
20250102,150800,27921602200,56700,56700,56700,56600,1290
20250102,150700,27848545700,56600,56700,56800,56600,1351
20250102,150600,27771969600,56800,56600,56800,56600,6715
20250102,150500,27391198000,56700,56700,56700,56600,998
20250102,150400,27334644600,56700,56800,56800,56600,3246
20250102,150300,27150598500,56800,56800,56800,56700,1230
20250102,150200,27080837000,56800,56700,56800,56700,1008
20250102,150100,27023656100,56700,56700,56800,56700,839
20250102,150000,26976049900,56800,56700,56800,56700,2763
20250102,145900,26819317800,56700,56700,56800,56700,1152
20250102,145800,26753972300,56700,56700,56800,56700,567
20250102,145700,26721805800,56800,56800,56800,56700,1766
20250102,145600,26621645100,56700,56800,56800,56700,1094
20250102,145500,26559592100,56700,56800,56800,56700,1157
20250102,145400,26493966000,56700,56700,56800,56700,883
20250102,145300,26443847400,56700,56700,56800,56700,1539
20250102,145200,26356577700,56700,56800,56800,56700,3583
20250102,145100,26153381100,56700,56800,56800,56700,695
20250102,145000,26113938800,56800,56800,56900,56700,14951
20250102,144900,25264735700,56800,56800,56900,56800,616
20250102,144800,25229738800,56800,56800,56900,56800,708
20250102,144700,25189503000,56800,56800,56900,56800,3551
20250102,144600,24987787600,56900,56900,56900,56800,712
20250102,144500,24947316300,56900,56800,56900,56800,1433
20250102,144400,24865896400,56900,56800,56900,56800,1046
20250102,144300,24806434400,56800,56900,56900,56800,683
20250102,144200,24767590400,56800,56800,56900,56800,1445
20250102,144100,24685396500,56900,56800,56900,56800,2074
20250102,144000,24567521700,56900,56900,56900,56800,3476
20250102,143900,24369796400,56900,56900,56900,56800,1195
20250102,143800,24301841600,56900,56900,56900,56800,1153
20250102,143700,24236324600,56800,56800,56900,56800,3322
20250102,143600,24047569300,56900,56800,56900,56800,921
20250102,143500,23995244800,56900,56800,56900,56800,1129
20250102,143400,23931058900,56800,56900,56900,56800,841
20250102,143300,23883268900,56900,56800,56900,56800,1140
20250102,143200,23818477400,56800,56800,57000,56800,2026
20250102,143100,23703241400,56800,56900,56900,56800,899
20250102,143000,23652111600,56800,56900,56900,56800,779
20250102,142900,23607817600,56900,56900,57000,56800,1031
20250102,142800,23549198700,56900,56900,57000,56800,9535
20250102,142700,23006615900,57000,57000,57000,56900,910
20250102,142600,22954814600,57000,57000,57000,56900,509
20250102,142500,22925810200,57000,57000,57000,56900,1387
20250102,142400,22846787100,57000,57100,57100,56900,1223
20250102,142300,22777087500,57100,56900,57100,56900,1997
20250102,142200,22663283800,57000,57000,57000,56900,1389
20250102,142100,22584146900,56900,57000,57000,56900,873
20250102,142000,22534431400,56900,56900,57000,56900,671
20250102,141900,22496244100,56900,57000,57000,56900,388
20250102,141800,22474163400,57000,57000,57000,56900,560
20250102,141700,22442284200,57000,57000,57000,56900,937
20250102,141600,22388902400,56900,57100,57100,56900,2509
20250102,141500,22245893600,57100,57100,57100,57000,676
20250102,141400,22207356000,57100,57000,57100,57000,785
20250102,141300,22162551400,57000,57000,57100,57000,1313
20250102,141200,22087661500,57000,57100,57100,57000,961
20250102,141100,22032845700,57100,57000,57100,56900,1810
20250102,141000,21929679300,57000,56900,57000,56900,340
20250102,140900,21910307900,57000,57000,57000,56900,1178
20250102,140800,21843168800,56900,57000,57000,56900,516
20250102,140700,21813784500,57000,57000,57000,56900,260
20250102,140600,21798984000,57000,57000,57000,56900,788
20250102,140500,21754109400,57000,56900,57000,56900,283
20250102,140400,21737995100,56900,57000,57000,56900,362
20250102,140300,21717375100,56900,57000,57000,56900,4580
20250102,140200,21456760100,57000,57000,57000,56900,1066
20250102,140100,21396030700,57000,56900,57000,56900,2252
20250102,140000,21267875600,57000,57000,57000,56900,380
20250102,135900,21246246100,57000,56900,57000,56900,299
20250102,135800,21229215000,57000,57000,57100,56900,3989
20250102,135700,21001812300,57000,57000,57000,56900,163
20250102,135600,20992527400,57000,56900,57100,56900,3015
20250102,135500,20820695800,56900,57000,57000,56900,608
20250102,135400,20786059400,56900,57000,57000,56900,434
20250102,135300,20761355700,57000,56900,57000,56900,287
20250102,135200,20745011100,56900,57000,57000,56900,173
20250102,135100,20735161500,57000,57000,57000,56900,616
20250102,135000,20700079500,56900,57000,57000,56900,284
20250102,134900,20683906100,56900,56900,57000,56900,881
20250102,134800,20633743100,56900,56900,57000,56900,259
20250102,134700,20618997500,56900,56900,57000,56900,303
20250102,134600,20601750700,56900,57000,57000,56900,1078
20250102,134500,20540357200,57000,56900,57000,56900,1003
20250102,134400,20483204100,56900,57000,57000,56900,345
20250102,134300,20463555300,57000,57000,57000,56900,1043
20250102,134200,20404157800,57000,56900,57000,56900,996
20250102,134100,20347461700,56900,56900,57000,56800,3468
20250102,134000,20150149500,56900,57000,57000,56900,5899
20250102,133900,19814465000,56900,57000,57000,56900,410
20250102,133800,19791118700,57000,57000,57000,56900,659
20250102,133700,19753590000,57000,56900,57000,56900,1390
20250102,133600,19674420000,56900,57000,57000,56900,413
20250102,133500,19650885800,57000,57000,57000,56900,281
20250102,133400,19634877000,57000,57000,57000,56900,264
20250102,133300,19619845000,57000,57000,57000,56900,329
20250102,133200,19601116900,57000,57000,57100,56900,532
20250102,133100,19570805600,57000,57000,57100,56900,2556
20250102,133000,19425118000,56900,56900,57000,56900,2327
20250102,132900,19292688600,57000,57000,57000,56900,562
20250102,132800,19260660900,57000,57000,57000,56900,247
20250102,132700,19246596000,57000,57000,57100,56900,610
20250102,132600,19211831300,57000,57100,57100,57000,5452
20250102,132500,18901060900,57100,57100,57100,57000,246
20250102,132400,18887021300,57100,57100,57100,57000,999
20250102,132300,18830012100,57100,57100,57100,57000,183
20250102,132200,18819570400,57100,57100,57100,57000,894
20250102,132100,18768557400,57100,57000,57100,57000,125
20250102,132000,18761427600,57000,56900,57100,56900,611
20250102,131900,18726606500,57000,57000,57000,56900,1580
20250102,131800,18636570800,56900,57000,57000,56900,419
20250102,131700,18612719100,57000,57000,57000,56900,657
20250102,131600,18575296900,57000,57000,57000,56900,361
20250102,131500,18554731200,56900,57100,57100,56900,3475
20250102,131400,18356649200,57100,57000,57100,57000,120
20250102,131300,18349803500,57000,57100,57100,57000,2248
20250102,131200,18221583900,57000,57100,57100,57000,399
20250102,131100,18198834400,57100,57100,57100,57000,961
20250102,131000,18143997800,57100,57000,57100,57000,1274
20250102,130900,18071297700,57100,57100,57100,57000,979
20250102,130800,18015443900,57100,57100,57100,57000,560
20250102,130700,17983474400,57100,57100,57100,57000,798
20250102,130600,17937924200,57100,57000,57100,57000,926
20250102,130500,17885057800,57100,57100,57100,57000,691
20250102,130400,17845649600,57100,57100,57100,57000,458
20250102,130300,17819509600,57100,57100,57100,57000,313
20250102,130200,17801658800,57000,57100,57100,57000,506
20250102,130100,17772787700,57100,57100,57100,57000,1000
20250102,130000,17715711000,57000,57100,57100,57000,764
20250102,125900,17672135800,57000,57000,57100,57000,737
20250102,125800,17630115900,57000,57000,57100,57000,568
20250102,125700,17597705100,57100,57000,57100,57000,409
20250102,125600,17574365400,57000,57000,57100,56900,563
20250102,125500,17542271700,57000,57000,57100,56900,8956
20250102,125400,17031762300,57000,57100,57200,57000,1941
20250102,125300,16920973000,57100,57100,57100,57000,1026
20250102,125200,16862395500,57100,57200,57200,57000,3460
20250102,125100,16664832300,57200,57100,57300,57100,2347
20250102,125000,16530658000,57200,57200,57300,57100,4319
20250102,124900,16283627700,57200,57200,57200,57100,214
20250102,124800,16271396500,57200,57100,57200,57100,539
20250102,124700,16240585100,57200,57100,57200,57100,855
20250102,124600,16191687300,57200,57200,57200,57100,545
20250102,124500,16160532700,57200,57100,57200,57100,1253
20250102,124400,16088906600,57200,57200,57200,57100,701
20250102,124300,16048856800,57200,57200,57200,57100,596
20250102,124200,16014798100,57200,57200,57200,57100,172
20250102,124100,16004965900,57200,57200,57200,57100,986
20250102,124000,15948585500,57200,57200,57200,57100,362
20250102,123900,15927893800,57200,57200,57300,57100,953
20250102,123800,15873378200,57300,57300,57300,57200,343
20250102,123700,15853735100,57200,57200,57300,57200,2256
20250102,123600,15724684000,57200,57200,57300,57200,320
20250102,123500,15706374400,57200,57300,57300,57200,256
20250102,123400,15691723700,57300,57200,57300,57200,598
20250102,123300,15657465200,57200,57300,57300,57200,245
20250102,123200,15643443000,57200,57300,57300,57200,513
20250102,123100,15614065700,57300,57300,57400,57200,841
20250102,123000,15565932100,57200,57200,57300,57200,263
20250102,122900,15550872000,57300,57300,57400,57200,519
20250102,122800,15521139100,57400,57200,57400,57200,649
20250102,122700,15483963200,57300,57200,57300,57200,204
20250102,122600,15472282600,57200,57300,57300,57100,578
20250102,122500,15439229500,57300,57000,57300,57000,604
20250102,122400,15404650000,57200,57300,57300,57100,2825
20250102,122300,15243307700,57200,57300,57300,57100,2206
20250102,122200,15117223000,57200,57200,57300,57100,1169
20250102,122100,15050377300,57200,57200,57200,57100,1534
20250102,122000,14962640800,57200,57200,57200,57100,322
20250102,121900,14944240800,57200,57400,57400,57100,3570
20250102,121800,14739997400,57400,57300,57400,57200,845
20250102,121700,14691577200,57200,57300,57300,57200,229
20250102,121600,14678464900,57300,57300,57300,57200,565
20250102,121500,14646107300,57300,57300,57300,57200,831
20250102,121400,14598527600,57200,57200,57300,57200,261
20250102,121300,14583589300,57200,57300,57300,57200,525
20250102,121200,14553514600,57300,57200,57300,57200,538
20250102,121100,14522716200,57200,57200,57300,57200,405
20250102,121000,14499534100,57300,57200,57300,57200,501
20250102,120900,14470843600,57200,57300,57300,57200,289
20250102,120800,14454300600,57200,57300,57300,57200,447
20250102,120700,14428696100,57300,57200,57300,57200,254
20250102,120600,14414158700,57300,57300,57300,57200,484
20250102,120500,14386437800,57200,57200,57300,57200,989
20250102,120400,14329861100,57300,57200,57300,57200,317
20250102,120300,14311719400,57200,57200,57300,57200,228
20250102,120200,14298674000,57200,57300,57300,57200,531
20250102,120100,14268260700,57300,57300,57300,57200,3099
20250102,120000,14090969900,57300,57500,57500,57300,2840
20250102,115900,13928018000,57500,57500,57500,57400,567
20250102,115800,13895460000,57500,57400,57500,57400,146
20250102,115700,13887073300,57500,57400,57500,57400,414
20250102,115600,13863283800,57300,57300,57400,57300,471
20250102,115500,13836257700,57400,57400,57400,57300,379
20250102,115400,13814509500,57400,57400,57400,57300,322
20250102,115300,13796044800,57400,57400,57400,57300,987
20250102,115200,13739398700,57400,57400,57400,57300,492
20250102,115100,13711175200,57400,57400,57400,57300,153
20250102,115000,13702400900,57400,57400,57400,57300,725
20250102,114900,13660832600,57400,57300,57400,57300,462
20250102,114800,13634324100,57400,57400,57400,57300,1804
20250102,114700,13530935100,57300,57300,57400,57300,558
20250102,114600,13498922500,57300,57400,57400,57300,462
20250102,114500,13472423900,57400,57400,57400,57300,1769
20250102,114400,13371049600,57400,57300,57400,57300,240
20250102,114300,13357294200,57400,57400,57400,57300,540
20250102,114200,13326305300,57400,57400,57400,57300,449
20250102,114100,13300537600,57400,57400,57400,57300,639
20250102,114000,13263867600,57400,57500,57500,57300,588
20250102,113900,13230122100,57500,57400,57500,57300,1090
20250102,113800,13167486700,57400,57400,57500,57300,136
20250102,113700,13159686600,57300,57400,57400,57300,931
20250102,113600,13106265600,57400,57500,57500,57200,3629
20250102,113500,12898174600,57500,57500,57500,57400,300
20250102,113400,12880944700,57400,57500,57500,57400,944
20250102,113300,12826671500,57500,57500,57500,57400,249
20250102,113200,12812372600,57500,57500,57500,57400,1190
20250102,113100,12743968600,57500,57400,57500,57400,750
20250102,113000,12700866700,57500,57400,57500,57300,1394
20250102,112900,12620773000,57400,57500,57500,57400,209
20250102,112800,12608772500,57500,57500,57500,57400,432
20250102,112700,12583940800,57500,57400,57500,57300,1755
20250102,112600,12483216400,57400,57400,57400,57300,477
20250102,112500,12455845800,57400,57200,57400,57200,1454
20250102,112400,12372515100,57300,57300,57300,57200,523
20250102,112300,12342553400,57300,57200,57300,57200,228
20250102,112200,12329506800,57200,57300,57300,57200,639
20250102,112100,12292923100,57300,57300,57300,57200,452
20250102,112000,12267028100,57200,57200,57300,57200,890
20250102,111900,12216050800,57300,57300,57300,57200,639
20250102,111800,12179476900,57300,57300,57300,57200,721
20250102,111700,12138193800,57200,57300,57300,57200,202
20250102,111600,12126625200,57200,57200,57300,57200,470
20250102,111500,12099715700,57200,57300,57300,57200,814
20250102,111400,12053083300,57300,57400,57400,57200,2144
20250102,111300,11930250600,57400,57400,57400,57300,438
20250102,111200,11905142300,57400,57300,57400,57300,508
20250102,111100,11876002700,57400,57300,57400,57300,151
20250102,111000,11867344200,57300,57400,57500,57300,2010
20250102,110900,11751986100,57500,57400,57500,57400,260
20250102,110800,11737058100,57500,57400,57500,57400,741
20250102,110700,11694517200,57500,57400,57500,57300,619
20250102,110600,11658989800,57400,57400,57400,57200,1415
20250102,110500,11577908600,57400,57300,57400,57300,600
20250102,110400,11543484600,57400,57200,57400,57100,10221
20250102,110300,10958675400,57300,57500,57500,57200,4494
20250102,110200,10701037000,57500,57400,57500,57400,425
20250102,110100,10676617800,57400,57400,57500,57400,1468
20250102,110000,10592304100,57400,57500,57500,57300,2186
20250102,105900,10466832900,57400,57500,57500,57400,950
20250102,105800,10412277600,57500,57400,57500,57300,5662
20250102,105700,10087162100,57300,57300,57400,57200,2359
20250102,105600,9951947500,57400,57300,57400,57300,814
20250102,105500,9905250700,57400,57500,57500,57300,2605
20250102,105400,9755749400,57400,57500,57500,57400,485
20250102,105300,9727898400,57400,57500,57500,57400,366
20250102,105200,9706875300,57400,57600,57600,57400,1825
20250102,105100,9601955800,57500,57500,57600,57500,283
20250102,105000,9585679400,57500,57600,57600,57500,1310
20250102,104900,9510350000,57500,57500,57600,57500,731
20250102,104800,9468305400,57500,57600,57600,57500,365
20250102,104700,9447301100,57600,57600,57700,57500,1410
20250102,104600,9366092200,57600,57800,57800,57600,2626
20250102,104500,9214591900,57800,57700,57800,57700,590
20250102,104400,9180509400,57800,57700,57800,57700,435
20250102,104300,9155386900,57700,57900,57900,57700,1204
20250102,104200,9085795400,57900,57800,57900,57700,5609
20250102,104100,8761617100,57700,57800,57800,57700,659
20250102,104000,8723584900,57800,57800,57800,57600,567
20250102,103900,8690866900,57800,57800,57800,57600,3272
20250102,103800,8502076100,57800,57700,57800,57700,621
20250102,103700,8466197600,57800,57800,57800,57700,272
20250102,103600,8450498000,57800,57700,57900,57600,4973
20250102,103500,8163249700,57800,57800,57900,57700,1649
20250102,103400,8067944100,57900,57900,57900,57700,2690
20250102,103300,7912272900,58000,57900,58000,57800,8460
20250102,103200,7422325800,57900,57900,57900,57700,2231
20250102,103100,7293341300,57900,57900,58000,57800,5265
20250102,103000,6988507700,58000,58000,58000,57900,7135
20250102,102900,6574688200,58000,58000,58100,57900,4735
20250102,102800,6300044400,58000,58000,58000,57900,785
20250102,102700,6254555900,57900,57900,58000,57800,2399
20250102,102600,6115702100,58000,57900,58000,57800,5042
20250102,102500,5823623400,57900,57900,57900,57800,1181
20250102,102400,5755271900,57900,57800,58000,57800,2079
20250102,102300,5634896600,57900,57900,57900,57800,442
20250102,102200,5609329200,57800,57800,58000,57800,4147
20250102,102100,5369228000,57800,57800,57800,57700,1399
20250102,102000,5288381100,57800,57700,57800,57600,1282
20250102,101900,5214414400,57700,57900,57900,57600,2854
20250102,101800,5049679300,57900,57800,57900,57800,651
20250102,101700,5012004300,57900,57800,57900,57700,1673
20250102,101600,4915228900,57800,57700,57900,57600,5976
20250102,101500,4570026300,57700,57500,57700,57500,1965
20250102,101400,4456822500,57500,57500,57700,57400,4755
20250102,101300,4183316800,57500,57500,57500,57400,4066
20250102,101200,3949860300,57500,57500,57600,57400,2149
20250102,101100,3826277400,57500,57600,57600,57400,1065
20250102,101000,3765027900,57600,57700,57800,57400,6646
20250102,100900,3382435900,57800,57300,57800,57300,11543
20250102,100800,2717466300,57200,57300,57500,57200,7241
20250102,100700,2302064100,57300,57200,57400,57100,5011
20250102,100600,2014918900,57200,57200,57300,57100,3423
20250102,100500,1819077000,57200,57300,57400,57100,2416
20250102,100400,1680799300,57300,57400,57400,57200,3865
20250102,100300,1459305400,57400,57400,57600,57300,5232
20250102,100200,1158815500,57500,57400,57500,57200,3180
20250102,100100,976529100,57400,57200,57500,57100,2575
20250102,100000,828854500,57400,56900,57500,56900,14511