KissMeData/010780/min/candle-20250102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,185400,1031848000,20700,20700,20700,20700,1985
20250102,185300,1031848000,20700,20700,20700,20700,0
20250102,185200,1031848000,20700,20700,20700,20700,0
20250102,185100,1031848000,20700,20700,20700,20700,0
20250102,185000,1031848000,20700,20700,20700,20700,0
20250102,184900,1031848000,20700,20700,20700,20700,0
20250102,184800,1031848000,20700,20700,20700,20700,0
20250102,184700,1031848000,20700,20700,20700,20700,0
20250102,184600,1031848000,20700,20700,20700,20700,0
20250102,184500,1031848000,20700,20700,20700,20700,0
20250102,184400,1031848000,20700,20700,20700,20700,0
20250102,184300,1031848000,20700,20700,20700,20700,0
20250102,184200,1031848000,20700,20700,20700,20700,0
20250102,184100,1031848000,20700,20700,20700,20700,0
20250102,184000,1031848000,20700,20700,20700,20700,0
20250102,183900,1031848000,20700,20700,20700,20700,0
20250102,183800,1031848000,20700,20700,20700,20700,0
20250102,183700,1031848000,20700,20700,20700,20700,0
20250102,183600,1031848000,20700,20700,20700,20700,0
20250102,183500,1031848000,20700,20700,20700,20700,0
20250102,183400,1031848000,20700,20700,20700,20700,0
20250102,183300,1031848000,20700,20700,20700,20700,0
20250102,183200,1031848000,20700,20700,20700,20700,0
20250102,183100,1031848000,20700,20700,20700,20700,0
20250102,183000,1031848000,20700,20700,20700,20700,0
20250102,182900,1031848000,20700,20700,20700,20700,0
20250102,182800,1031848000,20700,20700,20700,20700,0
20250102,182700,1031848000,20700,20700,20700,20700,0
20250102,182600,1031848000,20700,20700,20700,20700,0
20250102,182500,1031848000,20700,20700,20700,20700,0
20250102,182400,1031848000,20700,20700,20700,20700,1985
20250102,182300,1031848000,20700,20700,20700,20700,0
20250102,182200,1031848000,20700,20700,20700,20700,0
20250102,182100,1031848000,20700,20700,20700,20700,0
20250102,182000,1031848000,20700,20700,20700,20700,0
20250102,181900,1031848000,20700,20700,20700,20700,0
20250102,181800,1031848000,20700,20700,20700,20700,0
20250102,181700,1031848000,20700,20700,20700,20700,0
20250102,181600,1031848000,20700,20700,20700,20700,0
20250102,181500,1031848000,20700,20700,20700,20700,0
20250102,181400,1031848000,20700,20700,20700,20700,0
20250102,181300,1031848000,20700,20700,20700,20700,0
20250102,181200,1031848000,20700,20700,20700,20700,0
20250102,181100,1031848000,20700,20700,20700,20700,0
20250102,181000,1031848000,20700,20700,20700,20700,0
20250102,180900,1031848000,20700,20700,20700,20700,0
20250102,180800,1031848000,20700,20700,20700,20700,0
20250102,180700,1031848000,20700,20700,20700,20700,0
20250102,180600,1031848000,20700,20700,20700,20700,0
20250102,180500,1031848000,20700,20700,20700,20700,0
20250102,180400,1031848000,20700,20700,20700,20700,0
20250102,180300,1031848000,20700,20700,20700,20700,0
20250102,180200,1031848000,20700,20700,20700,20700,0
20250102,180100,1031848000,20700,20700,20700,20700,0
20250102,180000,1031848000,20700,20700,20700,20700,0
20250102,175900,1031848000,20700,20700,20700,20700,0
20250102,175800,1031848000,20700,20700,20700,20700,0
20250102,175700,1031848000,20700,20700,20700,20700,0
20250102,175600,1031848000,20700,20700,20700,20700,0
20250102,175500,1031848000,20700,20700,20700,20700,0
20250102,175400,1031848000,20700,20700,20700,20700,1985
20250102,175300,1031848000,20700,20700,20700,20700,0
20250102,175200,1031848000,20700,20700,20700,20700,0
20250102,175100,1031848000,20700,20700,20700,20700,0
20250102,175000,1031848000,20700,20700,20700,20700,0
20250102,174900,1031848000,20700,20700,20700,20700,0
20250102,174800,1031848000,20700,20700,20700,20700,0
20250102,174700,1031848000,20700,20700,20700,20700,0
20250102,174600,1031848000,20700,20700,20700,20700,0
20250102,174500,1031848000,20700,20700,20700,20700,0
20250102,174400,1031848000,20700,20700,20700,20700,0
20250102,174300,1031848000,20700,20700,20700,20700,0
20250102,174200,1031848000,20700,20700,20700,20700,0
20250102,174100,1031848000,20700,20700,20700,20700,0
20250102,174000,1031848000,20700,20700,20700,20700,0
20250102,173900,1031848000,20700,20700,20700,20700,0
20250102,173800,1031848000,20700,20700,20700,20700,0
20250102,173700,1031848000,20700,20700,20700,20700,0
20250102,173600,1031848000,20700,20700,20700,20700,0
20250102,173500,1031848000,20700,20700,20700,20700,0
20250102,173400,1031848000,20700,20700,20700,20700,0
20250102,173300,1031848000,20700,20700,20700,20700,0
20250102,173200,1031848000,20700,20700,20700,20700,0
20250102,173100,1031848000,20700,20700,20700,20700,0
20250102,173000,1031848000,20700,20700,20700,20700,0
20250102,172900,1031848000,20700,20700,20700,20700,0
20250102,172800,1031848000,20700,20700,20700,20700,0
20250102,172700,1031848000,20700,20700,20700,20700,0
20250102,172600,1031848000,20700,20700,20700,20700,0
20250102,172500,1031848000,20700,20700,20700,20700,0
20250102,172400,1031848000,20700,20700,20700,20700,1985
20250102,172300,1031848000,20700,20700,20700,20700,0
20250102,172200,1031848000,20700,20700,20700,20700,0
20250102,172100,1031848000,20700,20700,20700,20700,0
20250102,172000,1031848000,20700,20700,20700,20700,0
20250102,171900,1031848000,20700,20700,20700,20700,0
20250102,171800,1031848000,20700,20700,20700,20700,0
20250102,171700,1031848000,20700,20700,20700,20700,0
20250102,171600,1031848000,20700,20700,20700,20700,0
20250102,171500,1031848000,20700,20700,20700,20700,0
20250102,171400,1031848000,20700,20700,20700,20700,0
20250102,171300,1031848000,20700,20700,20700,20700,0
20250102,171200,1031848000,20700,20700,20700,20700,0
20250102,171100,1031848000,20700,20700,20700,20700,0
20250102,171000,1031848000,20700,20700,20700,20700,0
20250102,170900,1031848000,20700,20700,20700,20700,0
20250102,170800,1031848000,20700,20700,20700,20700,0
20250102,170700,1031848000,20700,20700,20700,20700,0
20250102,170600,1031848000,20700,20700,20700,20700,0
20250102,170500,1031848000,20700,20700,20700,20700,0
20250102,170400,1031848000,20700,20700,20700,20700,0
20250102,170300,1031848000,20700,20700,20700,20700,0
20250102,170200,1031848000,20700,20700,20700,20700,0
20250102,170100,1031848000,20700,20700,20700,20700,0
20250102,170000,1031848000,20700,20700,20700,20700,0
20250102,165900,1031848000,20700,20700,20700,20700,0
20250102,165800,1031848000,20700,20700,20700,20700,0
20250102,165700,1031848000,20700,20700,20700,20700,0
20250102,165600,1031848000,20700,20700,20700,20700,0
20250102,165500,1031848000,20700,20700,20700,20700,0
20250102,165400,1031848000,20700,20700,20700,20700,1985
20250102,165300,1031848000,20700,20700,20700,20700,0
20250102,165200,1031848000,20700,20700,20700,20700,0
20250102,165100,1031848000,20700,20700,20700,20700,0
20250102,165000,1031848000,20700,20700,20700,20700,0
20250102,164900,1031848000,20700,20700,20700,20700,0
20250102,164800,1031848000,20700,20700,20700,20700,0
20250102,164700,1031848000,20700,20700,20700,20700,0
20250102,164600,1031848000,20700,20700,20700,20700,0
20250102,164500,1031848000,20700,20700,20700,20700,0
20250102,164400,1031848000,20700,20700,20700,20700,0
20250102,164300,1031848000,20700,20700,20700,20700,0
20250102,164200,1031848000,20700,20700,20700,20700,0
20250102,164100,1031848000,20700,20700,20700,20700,0
20250102,164000,1031848000,20700,20700,20700,20700,0
20250102,163900,1031848000,20700,20700,20700,20700,0
20250102,163800,1031848000,20700,20700,20700,20700,0
20250102,163700,1031848000,20700,20700,20700,20700,0
20250102,163600,1031848000,20700,20700,20700,20700,0
20250102,163500,1031848000,20700,20700,20700,20700,0
20250102,163400,1031848000,20700,20700,20700,20700,0
20250102,163300,1031848000,20700,20700,20700,20700,0
20250102,163200,1031848000,20700,20700,20700,20700,0
20250102,163100,1031848000,20700,20700,20700,20700,0
20250102,163000,1031848000,20700,20700,20700,20700,0
20250102,162900,1031848000,20700,20700,20700,20700,0
20250102,162800,1031848000,20700,20700,20700,20700,0
20250102,162700,1031848000,20700,20700,20700,20700,0
20250102,162600,1031848000,20700,20700,20700,20700,0
20250102,162500,1031848000,20700,20700,20700,20700,0
20250102,162400,1031848000,20700,20700,20700,20700,1985
20250102,162300,1031848000,20700,20700,20700,20700,0
20250102,162200,1031848000,20700,20700,20700,20700,0
20250102,162100,1031848000,20700,20700,20700,20700,0
20250102,162000,1031848000,20700,20700,20700,20700,0
20250102,161900,1031848000,20700,20700,20700,20700,0
20250102,161800,1031848000,20700,20700,20700,20700,0
20250102,161700,1031848000,20700,20700,20700,20700,0
20250102,161600,1031848000,20700,20700,20700,20700,0
20250102,161500,1031848000,20700,20700,20700,20700,0
20250102,161400,1031848000,20700,20700,20700,20700,0
20250102,161300,1031848000,20700,20700,20700,20700,0
20250102,161200,1031848000,20700,20700,20700,20700,0
20250102,161100,1031848000,20700,20700,20700,20700,0
20250102,161000,1031848000,20700,20700,20700,20700,0
20250102,160900,1031848000,20700,20700,20700,20700,0
20250102,160800,1031848000,20700,20700,20700,20700,0
20250102,160700,1031848000,20700,20700,20700,20700,0
20250102,160600,1031848000,20700,20700,20700,20700,0
20250102,160500,1031848000,20700,20700,20700,20700,0
20250102,160400,1031848000,20700,20700,20700,20700,0
20250102,160300,1031848000,20700,20700,20700,20700,0
20250102,160200,1031848000,20700,20700,20700,20700,0
20250102,160100,1031848000,20700,20700,20700,20700,0
20250102,160000,1031848000,20700,20700,20700,20700,0
20250102,155900,1031848000,20700,20700,20700,20700,0
20250102,155800,1031848000,20700,20700,20700,20700,0
20250102,155700,1031848000,20700,20700,20700,20700,0
20250102,155600,1031848000,20700,20700,20700,20700,0
20250102,155500,1031848000,20700,20700,20700,20700,0
20250102,155400,1031848000,20700,20700,20700,20700,1985
20250102,155300,1031848000,20700,20700,20700,20700,0
20250102,155200,1031848000,20700,20700,20700,20700,0
20250102,155100,1031848000,20700,20700,20700,20700,0
20250102,155000,1031848000,20700,20700,20700,20700,0
20250102,154900,1031848000,20700,20700,20700,20700,0
20250102,154800,1031848000,20700,20700,20700,20700,0
20250102,154700,1031848000,20700,20700,20700,20700,0
20250102,154600,1031848000,20700,20700,20700,20700,0
20250102,154500,1031848000,20700,20700,20700,20700,0
20250102,154400,1031848000,20700,20700,20700,20700,0
20250102,154300,1031848000,20700,20700,20700,20700,0
20250102,154200,1031848000,20700,20700,20700,20700,0
20250102,154100,1031848000,20700,20700,20700,20700,0
20250102,154000,1031848000,20700,20700,20700,20700,0
20250102,153900,1031848000,20700,20700,20700,20700,0
20250102,153800,1031848000,20700,20700,20700,20700,0
20250102,153700,1031848000,20700,20700,20700,20700,0
20250102,153600,1031848000,20700,20700,20700,20700,0
20250102,153500,1031848000,20700,20700,20700,20700,0
20250102,153400,1031848000,20700,20700,20700,20700,0
20250102,153300,1031848000,20700,20700,20700,20700,0
20250102,153200,1031848000,20700,20700,20700,20700,0
20250102,153100,1031848000,20700,20700,20700,20700,0
20250102,153000,1031848000,20700,20700,20700,20700,1985
20250102,152900,990758500,20850,20850,20850,20850,0
20250102,152800,990758500,20850,20850,20850,20850,0
20250102,152700,990758500,20850,20850,20850,20850,0
20250102,152600,990758500,20850,20850,20850,20850,0
20250102,152500,990758500,20850,20850,20850,20850,0
20250102,152400,990758500,20850,20850,20850,20850,0
20250102,152300,990758500,20850,20850,20850,20850,0
20250102,152200,990758500,20850,20850,20850,20850,0
20250102,152100,990758500,20850,20850,20850,20850,0
20250102,152000,990758500,20850,20850,20850,20850,0
20250102,151900,990758500,20850,20900,20900,20850,29
20250102,151800,990153700,20900,20900,20900,20900,2
20250102,151700,990111900,20900,20850,20900,20850,44
20250102,151600,989194000,20900,20900,20900,20750,815
20250102,151500,972218600,20900,20900,20900,20900,100
20250102,151400,970128600,20900,20900,20900,20900,398
20250102,151300,961810400,20950,20950,20950,20950,0
20250102,151200,961810400,20950,20900,20950,20900,5
20250102,151100,961705850,20900,20900,20950,20900,182
20250102,151000,957902000,20850,20850,20850,20850,10
20250102,150900,957693500,20900,20900,20900,20900,28
20250102,150800,957108300,20850,20900,20900,20850,23
20250102,150700,956628550,20950,20950,20950,20950,1
20250102,150600,956607600,20900,20900,20900,20900,0
20250102,150500,956607600,20900,20900,20900,20900,5
20250102,150400,956503100,20950,20950,20950,20950,0
20250102,150300,956503100,20950,20950,20950,20900,494
20250102,150200,946178300,20950,20950,20950,20950,0
20250102,150100,946178300,20950,20950,20950,20950,0
20250102,150000,946178300,20950,21000,21000,20950,38
20250102,145900,945380600,20950,20950,20950,20950,110
20250102,145800,943076100,21000,21000,21000,21000,32
20250102,145700,942404100,21000,21000,21000,21000,133
20250102,145600,939611100,21000,21000,21000,21000,60
20250102,145500,938351100,21000,21000,21000,21000,20
20250102,145400,937931100,21000,21000,21000,21000,51
20250102,145300,936860100,21000,21000,21000,21000,52
20250102,145200,935768100,21000,21000,21000,20950,209
20250102,145100,931388050,21000,21000,21000,21000,52
20250102,145000,930296050,21000,21050,21050,21000,110
20250102,144900,927983950,21050,21050,21050,21050,51
20250102,144800,926910400,21050,21050,21050,21050,20
20250102,144700,926489400,21050,21000,21050,21000,69
20250102,144600,925037800,21000,21050,21050,21000,184
20250102,144500,921173200,21100,21050,21100,21050,52
20250102,144400,920076500,21050,21100,21100,21050,64
20250102,144300,918728800,21050,21050,21050,21050,48
20250102,144200,917718400,21050,21050,21050,21000,52
20250102,144100,916624300,21000,21000,21050,21000,52
20250102,144000,915530700,21000,21000,21000,21000,20
20250102,143900,915110700,20950,21000,21000,20950,146
20250102,143800,912049250,21000,21050,21050,21000,721
20250102,143700,896892700,21050,21100,21100,21050,73
20250102,143600,895353950,21100,21100,21100,21050,191
20250102,143500,891332350,21100,21100,21100,21100,52
20250102,143400,890235150,21100,21050,21100,21050,172
20250102,143300,886614050,21050,21050,21050,21050,151
20250102,143200,883435500,21050,21050,21050,21050,30
20250102,143100,882804000,21050,21050,21050,21050,52
20250102,143000,881709400,21000,21000,21000,21000,273
20250102,142900,875976400,21000,21000,21000,20950,62
20250102,142800,874674900,21000,21000,21000,21000,120
20250102,142700,872154900,21000,21000,21000,21000,61
20250102,142600,870873900,21000,21100,21100,20800,3138
20250102,142500,805224000,21150,21150,21150,21150,52
20250102,142400,804124200,21150,21150,21150,21150,20
20250102,142300,803701200,21150,21150,21150,21150,172
20250102,142200,800063400,21150,21100,21150,21100,384
20250102,142100,791958950,21050,21000,21050,21000,1023
20250102,142000,770459350,21000,21000,21000,20950,59
20250102,141900,769221100,21000,21000,21000,20950,190
20250102,141800,765238000,21000,21000,21000,21000,101
20250102,141700,763117000,21000,21100,21100,21000,1428
20250102,141600,733123850,21050,21100,21100,21050,168
20250102,141500,729584100,21100,21100,21100,21100,52
20250102,141400,728486900,21100,21100,21100,21100,57
20250102,141300,727284200,21100,21100,21100,21100,52
20250102,141200,726187000,21100,21050,21100,21050,468
20250102,141100,716334500,21100,21100,21100,21100,51
20250102,141000,715258400,21100,21100,21100,21100,52
20250102,140900,714161200,21100,21100,21100,21100,52
20250102,140800,713064000,21100,21100,21100,21100,70
20250102,140700,711587000,21100,21100,21100,21100,62
20250102,140600,710278800,21100,21050,21100,21050,52
20250102,140500,709181650,21100,21100,21100,21100,52
20250102,140400,708084450,21100,21100,21100,21100,24
20250102,140300,707578050,21100,21100,21100,21100,52
20250102,140200,706480850,21100,21100,21100,21050,143
20250102,140100,703467400,21100,21150,21150,21100,61
20250102,140000,702177750,21100,21100,21100,21100,348
20250102,135900,694834950,21100,21100,21100,21100,53
20250102,135800,693716650,21100,21100,21100,21100,52
20250102,135700,692619450,21100,21150,21150,21100,111
20250102,135600,690274750,21150,21150,21150,21150,20
20250102,135500,689851750,21150,21150,21150,21150,51
20250102,135400,688773100,21150,21150,21150,21100,54
20250102,135300,687631100,21150,21150,21150,21150,52
20250102,135200,686531300,21150,21150,21150,21150,30
20250102,135100,685896800,21150,21150,21150,21150,74
20250102,135000,684331700,21150,21150,21150,21150,51
20250102,134900,683253050,21150,21150,21150,21150,52
20250102,134800,682153250,21150,21150,21150,21150,20
20250102,134700,681730250,21150,21150,21150,21100,201
20250102,134600,677486050,21150,21100,21150,21100,34
20250102,134500,676768150,21100,21100,21100,21100,51
20250102,134400,675692050,21100,21100,21100,21050,24
20250102,134300,675185850,21100,21100,21100,21100,135
20250102,134200,672337350,21100,21100,21100,21100,52
20250102,134100,671240150,21100,21100,21100,21100,52
20250102,134000,670142950,21100,21050,21100,21050,24
20250102,133900,669636750,21100,21100,21100,21100,51
20250102,133800,668560650,21100,21100,21100,21100,62
20250102,133700,667252450,21050,21050,21050,21050,198
20250102,133600,663084550,21050,21050,21050,21000,45
20250102,133500,662138550,21050,21000,21050,21000,46
20250102,133400,661172050,21000,21000,21050,21000,252
20250102,133300,655878000,21050,21050,21050,21050,62
20250102,133200,654572900,21050,21050,21050,21050,26
20250102,133100,654025600,21050,21050,21050,21000,59
20250102,133000,652783850,21050,21000,21050,21000,83
20250102,132900,651038250,21050,21050,21050,21000,651
20250102,132800,637364700,21050,21100,21100,21050,39
20250102,132700,636542750,21100,21100,21100,21100,52
20250102,132600,635445550,21050,21100,21100,21050,60
20250102,132500,634179750,21100,21050,21100,21050,42
20250102,132400,633294600,21050,21050,21050,21000,59
20250102,132300,632054600,21050,21050,21050,21050,61
20250102,132200,630770550,21050,21050,21100,21050,114
20250102,132100,628369150,21100,21100,21100,21100,56
20250102,132000,627187550,21100,21100,21100,21050,24
20250102,131900,626681350,21100,21100,21100,21100,52
20250102,131800,625584150,21100,21100,21100,21100,61
20250102,131700,624297050,21100,21100,21100,21100,52
20250102,131600,623199850,21100,21100,21100,21050,24
20250102,131500,622693650,21100,21150,21150,21100,56
20250102,131400,621511550,21150,21150,21150,21150,52
20250102,131300,620411750,21150,21150,21150,21100,69
20250102,131200,618952800,21050,21150,21150,21050,28
20250102,131100,618361950,21150,21150,21150,21100,56
20250102,131000,617177750,21150,21150,21150,21150,52
20250102,130900,616077950,21150,21150,21150,21150,20
20250102,130800,615654950,21150,21100,21150,21100,52
20250102,130700,614556150,21150,21150,21150,21050,392
20250102,130600,606297500,21150,21150,21150,21100,372
20250102,130500,598445600,21200,21150,21200,21150,220
20250102,130400,593791600,21200,21200,21200,21200,53
20250102,130300,592668000,21200,21200,21200,21150,202
20250102,130200,588393100,21150,21200,21200,21150,55
20250102,130100,587227300,21200,21200,21200,21200,10
20250102,130000,587015300,21200,21200,21200,21150,66
20250102,125900,585616750,21200,21100,21200,21100,44
20250102,125800,584685850,21150,21150,21150,21150,62
20250102,125700,583374550,21150,21150,21150,21150,20
20250102,125600,582951550,21150,21200,21200,21150,59
20250102,125500,581703200,21200,21150,21200,21150,55
20250102,125400,580537350,21200,21200,21200,21200,52
20250102,125300,579434950,21200,21200,21200,21050,152
20250102,125200,576222300,21200,21200,21200,21150,58
20250102,125100,574993500,21150,21150,21150,21150,45
20250102,125000,574041750,21150,21100,21150,21100,44
20250102,124900,573112350,21100,21150,21200,21100,68
20250102,124800,571674400,21150,21150,21150,21100,92
20250102,124700,569730100,21150,21100,21150,21100,96
20250102,124600,567701850,21150,21150,21150,21150,51
20250102,124500,566623200,21150,21150,21150,21150,20
20250102,124400,566200200,21150,21100,21150,21100,79
20250102,124300,564530600,21150,21200,21200,21100,90
20250102,124200,562627050,21200,21200,21200,21200,52
20250102,124100,561524650,21200,21150,21200,21100,13
20250102,124000,561249750,21150,21200,21200,21150,66
20250102,123900,559853350,21200,21150,21200,21150,142
20250102,123800,556847950,21200,21200,21200,21200,64
20250102,123700,555491150,21200,21200,21200,21200,21
20250102,123600,555045950,21200,21150,21200,21150,112
20250102,123500,552674550,21200,21200,21200,21200,51
20250102,123400,551593350,21200,21200,21200,21200,52
20250102,123300,550490950,21200,21200,21200,21200,26
20250102,123200,549939750,21100,21200,21200,21100,342
20250102,123100,542718800,21200,21250,21250,21200,57
20250102,123000,541508300,21150,21300,21300,21150,557
20250102,122900,529713350,21300,21300,21300,21300,23
20250102,122800,529223450,21300,21300,21300,21300,62
20250102,122700,527902850,21300,21300,21300,21300,53
20250102,122600,526773950,21300,21300,21300,21300,52
20250102,122500,525666350,21300,21300,21300,21300,20
20250102,122400,525240350,21300,21300,21300,21250,120
20250102,122300,522687850,21300,21300,21350,21300,54
20250102,122200,521537600,21300,21300,21300,21250,53
20250102,122100,520408750,21300,21300,21300,21300,23
20250102,122000,519918850,21300,21300,21300,21300,57
20250102,121900,518704750,21300,21250,21300,21250,54
20250102,121800,517554700,21300,21250,21300,21250,54
20250102,121700,516407150,21250,21250,21250,21250,21
20250102,121600,515960900,21250,21250,21250,21250,54
20250102,121500,514813400,21250,21250,21250,21250,57
20250102,121400,513602150,21250,21250,21250,21250,61
20250102,121300,512305900,21250,21250,21250,21250,21
20250102,121200,511859650,21250,21250,21250,21250,53
20250102,121100,510733400,21250,21200,21250,21200,242
20250102,121000,505591400,21200,21200,21250,21200,54
20250102,120900,504446550,21200,21200,21200,21200,50
20250102,120800,503386550,21200,21200,21200,21200,51
20250102,120700,502305350,21200,21200,21200,21200,54
20250102,120600,501160550,21200,21200,21200,21200,52
20250102,120500,500058150,21200,21200,21200,21200,41
20250102,120400,499188950,21200,21200,21200,21200,63
20250102,120300,497853350,21200,21200,21200,21200,51
20250102,120200,496772150,21200,21200,21200,21200,52
20250102,120100,495669750,21200,21200,21200,21200,21
20250102,120000,495224550,21150,21200,21200,21150,116
20250102,115900,492769050,21150,21150,21150,21150,267
20250102,115800,487122000,21150,21150,21150,21150,52
20250102,115700,486022200,21150,21150,21150,21150,20
20250102,115600,485599200,21150,21150,21150,21150,52
20250102,115500,484499400,21100,21050,21100,21050,56
20250102,115400,483318100,21100,21150,21150,21100,74
20250102,115300,481754100,21150,21150,21150,21150,20
20250102,115200,481331100,21150,21150,21150,21100,55
20250102,115100,480170050,21100,21100,21150,21100,49
20250102,115000,479135650,21100,21100,21100,21100,53
20250102,114900,478017350,21100,21100,21100,21100,80
20250102,114800,476329350,21100,21100,21100,21100,52
20250102,114700,475232150,21100,21100,21100,21100,51
20250102,114600,474156050,21100,21150,21150,21100,265
20250102,114500,468561950,21150,21150,21150,21150,26
20250102,114400,468012050,21150,21100,21150,21100,102
20250102,114300,465857300,21100,21100,21100,21100,214
20250102,114200,461341900,21100,21100,21100,21100,51
20250102,114100,460265800,21100,21100,21100,21100,21
20250102,114000,459822700,21100,21100,21100,21100,52
20250102,113900,458725500,21100,21100,21100,21050,235
20250102,113800,453777250,21100,21100,21100,21100,20
20250102,113700,453355250,21050,21150,21150,21050,50
20250102,113600,452300550,21150,21150,21150,21150,20
20250102,113500,451877550,21150,21150,21150,21150,21
20250102,113400,451433400,21150,21050,21150,21050,209
20250102,113300,447027500,21100,21100,21100,21100,20
20250102,113200,446605500,21100,21100,21100,21100,23
20250102,113100,446120200,21100,21100,21100,21100,30
20250102,113000,445487200,21100,21100,21100,21100,10
20250102,112900,445276200,21100,21150,21150,21100,45
20250102,112800,444325550,21150,21150,21150,21150,20
20250102,112700,443902550,21150,21150,21150,21100,241
20250102,112600,438816850,21150,21150,21150,21150,21
20250102,112500,438372700,21150,21150,21150,21150,30
20250102,112400,437738200,21150,21150,21150,21150,171
20250102,112300,434121550,21150,21150,21150,21100,99
20250102,112200,432029250,21150,21150,21150,21100,80
20250102,112100,430339750,21200,21200,21200,21150,276
20250102,112000,424501550,21150,21150,21150,21150,20
20250102,111900,424078550,21150,21150,21150,21150,55
20250102,111800,422915300,21150,21150,21150,21150,22
20250102,111700,422450000,21100,21100,21100,21100,10
20250102,111600,422239000,21100,21150,21150,21100,520
20250102,111500,411266500,21150,21150,21150,21150,81
20250102,111400,409553350,21200,21200,21200,21150,63
20250102,111300,408219900,21200,21150,21200,21150,53
20250102,111200,407096800,21150,21200,21250,21150,305
20250102,111100,400635250,21250,21350,21350,21250,852
20250102,111000,382509000,21350,21300,21350,21300,70
20250102,110900,381017000,21350,21350,21400,21300,258
20250102,110800,375513850,21350,21400,21450,21300,218
20250102,110700,370856850,21350,21200,21400,21200,1511
20250102,110600,338657250,21200,21250,21250,21200,79
20250102,110500,336981000,21250,21250,21250,21250,123
20250102,110400,334367250,21250,21150,21250,21150,471
20250102,110300,324383550,21150,21250,21250,21150,76
20250102,110200,322774600,21250,21200,21250,21200,11
20250102,110100,322540900,21200,21200,21200,21150,369
20250102,110000,314728350,21200,21300,21300,21200,159
20250102,105900,311353050,21300,21300,21300,21300,51
20250102,105800,310266750,21250,21300,21300,21250,67
20250102,105700,308840200,21250,21150,21250,21150,210
20250102,105600,304387600,21150,21150,21200,21150,169
20250102,105500,300811950,21150,21100,21200,21100,424
20250102,105400,291853050,21100,21100,21150,21050,407
20250102,105300,283273250,21050,21100,21150,21050,382
20250102,105200,275215050,21150,21050,21150,21050,261
20250102,105100,269710200,21050,21000,21050,21000,319
20250102,105000,263010200,20950,20900,21000,20900,1541
20250102,104900,230729850,20900,20750,20950,20750,813
20250102,104800,213766800,20750,20700,20750,20700,288
20250102,104700,207794100,20700,20700,20700,20700,247
20250102,104600,202681200,20750,20800,20800,20750,128
20250102,104500,200024750,20800,20800,20800,20750,122
20250102,104400,197492000,20800,20850,20850,20750,80
20250102,104300,195829750,20850,20800,20850,20800,22
20250102,104200,195371450,20800,20800,20850,20800,23
20250102,104100,194892500,20800,20750,20800,20750,222
20250102,104000,190281000,20750,20750,20750,20700,33
20250102,103900,189596300,20750,20750,20750,20750,20
20250102,103800,189181300,20750,20750,20750,20700,22
20250102,103700,188724850,20750,20700,20750,20700,14
20250102,103600,188434500,20700,20750,20750,20700,90
20250102,103500,186570500,20750,20750,20750,20750,54
20250102,103400,185450000,20750,20750,20750,20750,23
20250102,103300,184972750,20750,20750,20800,20750,93
20250102,103200,183041900,20750,20750,20800,20750,29
20250102,103100,182439500,20800,20750,20800,20750,25
20250102,103000,181920650,20750,20750,20800,20750,163
20250102,102900,178538250,20750,20650,20750,20650,87
20250102,102800,176736450,20650,20700,20700,20650,36
20250102,102700,175992500,20700,20700,20700,20700,47
20250102,102600,175019600,20700,20600,20700,20550,447
20250102,102500,165810650,20550,20550,20600,20550,70
20250102,102400,164371600,20550,20500,20550,20500,252
20250102,102300,159195700,20500,20550,20550,20500,190
20250102,102200,155293600,20550,20550,20550,20550,10
20250102,102100,155088100,20500,20500,20500,20500,41
20250102,102000,154247600,20450,20500,20500,20400,73
20250102,101900,152753650,20500,20450,20500,20450,104
20250102,101800,150626800,20500,20500,20500,20500,4
20250102,101700,150544800,20500,20450,20500,20450,70
20250102,101600,149109850,20500,20450,20500,20450,45
20250102,101500,148189500,20400,20500,20500,20350,214
20250102,101400,143825050,20500,20450,20500,20450,16
20250102,101300,143497800,20400,20400,20400,20400,30
20250102,101200,142885800,20400,20400,20400,20400,154
20250102,101100,139744200,20400,20450,20450,20400,1175
20250102,101000,115766600,20450,20450,20450,20400,486
20250102,100900,105836700,20400,20450,20450,20400,661
20250102,100800,92323500,20450,20400,20500,20400,1070
20250102,100700,70461100,20400,20450,20450,20400,304
20250102,100600,64259350,20600,20550,20600,20450,161
20250102,100500,60961400,20550,20500,20550,20450,169
20250102,100400,57501850,20500,20500,20550,20500,147
20250102,100300,54485900,20600,20600,20600,20500,382
20250102,100200,46651600,20550,20600,20650,20550,968
20250102,100100,26728850,20600,20650,20750,20600,147
20250102,100000,23696350,20750,20600,20850,20600,1149