KissMeData/005180/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,184500,704313900,53200,53200,53200,53200,441
20240103,184400,704313900,53200,53200,53200,53200,0
20240103,184300,704313900,53200,53200,53200,53200,0
20240103,184200,704313900,53200,53200,53200,53200,0
20240103,184100,704313900,53200,53200,53200,53200,0
20240103,184000,704313900,53200,53200,53200,53200,0
20240103,183900,704313900,53200,53200,53200,53200,0
20240103,183800,704313900,53200,53200,53200,53200,0
20240103,183700,704313900,53200,53200,53200,53200,0
20240103,183600,704313900,53200,53200,53200,53200,0
20240103,183500,704313900,53200,53200,53200,53200,0
20240103,183400,704313900,53200,53200,53200,53200,0
20240103,183300,704313900,53200,53200,53200,53200,0
20240103,183200,704313900,53200,53200,53200,53200,0
20240103,183100,704313900,53200,53200,53200,53200,0
20240103,183000,704313900,53200,53200,53200,53200,0
20240103,182900,704313900,53200,53200,53200,53200,0
20240103,182800,704313900,53200,53200,53200,53200,0
20240103,182700,704313900,53200,53200,53200,53200,0
20240103,182600,704313900,53200,53200,53200,53200,0
20240103,182500,704313900,53200,53200,53200,53200,0
20240103,182400,704313900,53200,53200,53200,53200,0
20240103,182300,704313900,53200,53200,53200,53200,0
20240103,182200,704313900,53200,53200,53200,53200,0
20240103,182100,704313900,53200,53200,53200,53200,0
20240103,182000,704313900,53200,53200,53200,53200,0
20240103,181900,704313900,53200,53200,53200,53200,0
20240103,181800,704313900,53200,53200,53200,53200,0
20240103,181700,704313900,53200,53200,53200,53200,0
20240103,181600,704313900,53200,53200,53200,53200,0
20240103,181500,704313900,53200,53200,53200,53200,441
20240103,181400,704313900,53200,53200,53200,53200,0
20240103,181300,704313900,53200,53200,53200,53200,0
20240103,181200,704313900,53200,53200,53200,53200,0
20240103,181100,704313900,53200,53200,53200,53200,0
20240103,181000,704313900,53200,53200,53200,53200,0
20240103,180900,704313900,53200,53200,53200,53200,0
20240103,180800,704313900,53200,53200,53200,53200,0
20240103,180700,704313900,53200,53200,53200,53200,0
20240103,180600,704313900,53200,53200,53200,53200,0
20240103,180500,704313900,53200,53200,53200,53200,0
20240103,180400,704313900,53200,53200,53200,53200,0
20240103,180300,704313900,53200,53200,53200,53200,0
20240103,180200,704313900,53200,53200,53200,53200,0
20240103,180100,704313900,53200,53200,53200,53200,0
20240103,180000,704313900,53200,53200,53200,53200,0
20240103,175900,704313900,53200,53200,53200,53200,0
20240103,175800,704313900,53200,53200,53200,53200,0
20240103,175700,704313900,53200,53200,53200,53200,0
20240103,175600,704313900,53200,53200,53200,53200,0
20240103,175500,704313900,53200,53200,53200,53200,0
20240103,175400,704313900,53200,53200,53200,53200,0
20240103,175300,704313900,53200,53200,53200,53200,0
20240103,175200,704313900,53200,53200,53200,53200,0
20240103,175100,704313900,53200,53200,53200,53200,0
20240103,175000,704313900,53200,53200,53200,53200,0
20240103,174900,704313900,53200,53200,53200,53200,0
20240103,174800,704313900,53200,53200,53200,53200,0
20240103,174700,704313900,53200,53200,53200,53200,0
20240103,174600,704313900,53200,53200,53200,53200,0
20240103,174500,704313900,53200,53200,53200,53200,441
20240103,174400,704313900,53200,53200,53200,53200,0
20240103,174300,704313900,53200,53200,53200,53200,0
20240103,174200,704313900,53200,53200,53200,53200,0
20240103,174100,704313900,53200,53200,53200,53200,0
20240103,174000,704313900,53200,53200,53200,53200,0
20240103,173900,704313900,53200,53200,53200,53200,0
20240103,173800,704313900,53200,53200,53200,53200,0
20240103,173700,704313900,53200,53200,53200,53200,0
20240103,173600,704313900,53200,53200,53200,53200,0
20240103,173500,704313900,53200,53200,53200,53200,0
20240103,173400,704313900,53200,53200,53200,53200,0
20240103,173300,704313900,53200,53200,53200,53200,0
20240103,173200,704313900,53200,53200,53200,53200,0
20240103,173100,704313900,53200,53200,53200,53200,0
20240103,173000,704313900,53200,53200,53200,53200,0
20240103,172900,704313900,53200,53200,53200,53200,0
20240103,172800,704313900,53200,53200,53200,53200,0
20240103,172700,704313900,53200,53200,53200,53200,0
20240103,172600,704313900,53200,53200,53200,53200,0
20240103,172500,704313900,53200,53200,53200,53200,0
20240103,172400,704313900,53200,53200,53200,53200,0
20240103,172300,704313900,53200,53200,53200,53200,0
20240103,172200,704313900,53200,53200,53200,53200,0
20240103,172100,704313900,53200,53200,53200,53200,0
20240103,172000,704313900,53200,53200,53200,53200,0
20240103,171900,704313900,53200,53200,53200,53200,0
20240103,171800,704313900,53200,53200,53200,53200,0
20240103,171700,704313900,53200,53200,53200,53200,0
20240103,171600,704313900,53200,53200,53200,53200,0
20240103,171500,704313900,53200,53200,53200,53200,441
20240103,171400,704313900,53200,53200,53200,53200,0
20240103,171300,704313900,53200,53200,53200,53200,0
20240103,171200,704313900,53200,53200,53200,53200,0
20240103,171100,704313900,53200,53200,53200,53200,0
20240103,171000,704313900,53200,53200,53200,53200,0
20240103,170900,704313900,53200,53200,53200,53200,0
20240103,170800,704313900,53200,53200,53200,53200,0
20240103,170700,704313900,53200,53200,53200,53200,0
20240103,170600,704313900,53200,53200,53200,53200,0
20240103,170500,704313900,53200,53200,53200,53200,0
20240103,170400,704313900,53200,53200,53200,53200,0
20240103,170300,704313900,53200,53200,53200,53200,0
20240103,170200,704313900,53200,53200,53200,53200,0
20240103,170100,704313900,53200,53200,53200,53200,0
20240103,170000,704313900,53200,53200,53200,53200,0
20240103,165900,704313900,53200,53200,53200,53200,0
20240103,165800,704313900,53200,53200,53200,53200,0
20240103,165700,704313900,53200,53200,53200,53200,0
20240103,165600,704313900,53200,53200,53200,53200,0
20240103,165500,704313900,53200,53200,53200,53200,0
20240103,165400,704313900,53200,53200,53200,53200,0
20240103,165300,704313900,53200,53200,53200,53200,0
20240103,165200,704313900,53200,53200,53200,53200,0
20240103,165100,704313900,53200,53200,53200,53200,0
20240103,165000,704313900,53200,53200,53200,53200,0
20240103,164900,704313900,53200,53200,53200,53200,0
20240103,164800,704313900,53200,53200,53200,53200,0
20240103,164700,704313900,53200,53200,53200,53200,0
20240103,164600,704313900,53200,53200,53200,53200,0
20240103,164500,704313900,53200,53200,53200,53200,441
20240103,164400,704313900,53200,53200,53200,53200,0
20240103,164300,704313900,53200,53200,53200,53200,0
20240103,164200,704313900,53200,53200,53200,53200,0
20240103,164100,704313900,53200,53200,53200,53200,0
20240103,164000,704313900,53200,53200,53200,53200,0
20240103,163900,704313900,53200,53200,53200,53200,0
20240103,163800,704313900,53200,53200,53200,53200,0
20240103,163700,704313900,53200,53200,53200,53200,0
20240103,163600,704313900,53200,53200,53200,53200,0
20240103,163500,704313900,53200,53200,53200,53200,0
20240103,163400,704313900,53200,53200,53200,53200,0
20240103,163300,704313900,53200,53200,53200,53200,0
20240103,163200,704313900,53200,53200,53200,53200,0
20240103,163100,704313900,53200,53200,53200,53200,0
20240103,163000,704313900,53200,53200,53200,53200,0
20240103,162900,704313900,53200,53200,53200,53200,0
20240103,162800,704313900,53200,53200,53200,53200,0
20240103,162700,704313900,53200,53200,53200,53200,0
20240103,162600,704313900,53200,53200,53200,53200,0
20240103,162500,704313900,53200,53200,53200,53200,0
20240103,162400,704313900,53200,53200,53200,53200,0
20240103,162300,704313900,53200,53200,53200,53200,0
20240103,162200,704313900,53200,53200,53200,53200,0
20240103,162100,704313900,53200,53200,53200,53200,0
20240103,162000,704313900,53200,53200,53200,53200,0
20240103,161900,704313900,53200,53200,53200,53200,0
20240103,161800,704313900,53200,53200,53200,53200,0
20240103,161700,704313900,53200,53200,53200,53200,0
20240103,161600,704313900,53200,53200,53200,53200,0
20240103,161500,704313900,53200,53200,53200,53200,441
20240103,161400,704313900,53200,53200,53200,53200,0
20240103,161300,704313900,53200,53200,53200,53200,0
20240103,161200,704313900,53200,53200,53200,53200,0
20240103,161100,704313900,53200,53200,53200,53200,0
20240103,161000,704313900,53200,53200,53200,53200,0
20240103,160900,704313900,53200,53200,53200,53200,0
20240103,160800,704313900,53200,53200,53200,53200,0
20240103,160700,704313900,53200,53200,53200,53200,0
20240103,160600,704313900,53200,53200,53200,53200,0
20240103,160500,704313900,53200,53200,53200,53200,0
20240103,160400,704313900,53200,53200,53200,53200,0
20240103,160300,704313900,53200,53200,53200,53200,0
20240103,160200,704313900,53200,53200,53200,53200,0
20240103,160100,704313900,53200,53200,53200,53200,0
20240103,160000,704313900,53200,53200,53200,53200,0
20240103,155900,704313900,53200,53200,53200,53200,0
20240103,155800,704313900,53200,53200,53200,53200,0
20240103,155700,704313900,53200,53200,53200,53200,0
20240103,155600,704313900,53200,53200,53200,53200,0
20240103,155500,704313900,53200,53200,53200,53200,0
20240103,155400,704313900,53200,53200,53200,53200,0
20240103,155300,704313900,53200,53200,53200,53200,0
20240103,155200,704313900,53200,53200,53200,53200,0
20240103,155100,704313900,53200,53200,53200,53200,0
20240103,155000,704313900,53200,53200,53200,53200,0
20240103,154900,704313900,53200,53200,53200,53200,0
20240103,154800,704313900,53200,53200,53200,53200,0
20240103,154700,704313900,53200,53200,53200,53200,0
20240103,154600,704313900,53200,53200,53200,53200,0
20240103,154500,704313900,53200,53200,53200,53200,441
20240103,154400,704313900,53200,53200,53200,53200,0
20240103,154300,704313900,53200,53200,53200,53200,0
20240103,154200,704313900,53200,53200,53200,53200,0
20240103,154100,704313900,53200,53200,53200,53200,0
20240103,154000,704313900,53200,53200,53200,53200,0
20240103,153900,704313900,53200,53200,53200,53200,0
20240103,153800,704313900,53200,53200,53200,53200,0
20240103,153700,704313900,53200,53200,53200,53200,0
20240103,153600,704313900,53200,53200,53200,53200,0
20240103,153500,704313900,53200,53200,53200,53200,0
20240103,153400,704313900,53200,53200,53200,53200,0
20240103,153300,704313900,53200,53200,53200,53200,0
20240103,153200,704313900,53200,53200,53200,53200,0
20240103,153100,704313900,53200,53200,53200,53200,0
20240103,153000,704313900,53200,53200,53200,53200,441
20240103,152900,680852700,53500,53500,53500,53500,0
20240103,152800,680852700,53500,53500,53500,53500,0
20240103,152700,680852700,53500,53500,53500,53500,0
20240103,152600,680852700,53500,53500,53500,53500,0
20240103,152500,680852700,53500,53500,53500,53500,0
20240103,152400,680852700,53500,53500,53500,53500,0
20240103,152300,680852700,53500,53500,53500,53500,0
20240103,152200,680852700,53500,53500,53500,53500,0
20240103,152100,680852700,53500,53500,53500,53500,0
20240103,152000,680852700,53500,53500,53500,53500,0
20240103,151900,680852700,53500,53500,53500,53300,61
20240103,151800,677591400,53300,53500,53500,53300,63
20240103,151700,674222700,53500,53400,53500,53300,41
20240103,151600,672032100,53400,53300,53400,53300,38
20240103,151500,670003600,53400,53400,53500,53300,42
20240103,151400,667761100,53300,53200,53400,53200,78
20240103,151300,663602400,53200,53200,53200,53200,14
20240103,151200,662857600,53200,53200,53300,53200,35
20240103,151100,660994900,53200,53200,53300,53200,18
20240103,151000,660036800,53200,53200,53200,53200,30
20240103,150900,658440800,53200,53200,53200,53200,7
20240103,150800,658068400,53200,53200,53300,53200,35
20240103,150700,656204900,53200,53200,53200,53200,14
20240103,150600,655460100,53200,53200,53200,53200,27
20240103,150500,654023700,53200,53200,53200,53200,15
20240103,150400,653225700,53300,53200,53300,53200,109
20240103,150300,647418100,53200,53100,53200,53100,92
20240103,150200,642524400,53100,53100,53100,53100,20
20240103,150100,641462400,53100,53100,53200,53100,51
20240103,150000,638754100,53100,53000,53100,53000,45
20240103,145900,636366300,53100,53100,53100,53100,118
20240103,145800,630100500,53100,53100,53200,53100,26
20240103,145700,628719400,53100,53100,53100,53100,34
20240103,145600,626914000,53100,53100,53100,53100,20
20240103,145500,625852000,53100,53200,53200,53100,46
20240103,145400,623408500,53200,53200,53300,53200,25
20240103,145300,622078100,53200,53400,53400,53200,120
20240103,145200,615682200,53200,53100,53200,53100,107
20240103,145100,609994900,53200,53200,53400,53100,66
20240103,145000,606475900,53200,53100,53200,53100,102
20240103,144900,601050800,53100,53100,53100,53100,20
20240103,144800,599988800,53100,53100,53100,53100,64
20240103,144700,596590400,53100,53100,53100,53100,13
20240103,144600,595900100,53100,53100,53100,53100,21
20240103,144500,594785000,53200,53100,53200,53100,45
20240103,144400,592395400,53100,53100,53100,53000,277
20240103,144300,577710400,53100,53100,53100,53100,126
20240103,144200,571019800,53100,53100,53200,53100,41
20240103,144100,568842000,53200,53200,53200,53200,6
20240103,144000,568522800,53100,53100,53200,53100,40
20240103,143900,566398300,53200,53200,53200,53200,2
20240103,143800,566291900,53300,53200,53300,53200,140
20240103,143700,558841200,53300,53200,53300,53200,18
20240103,143600,557883200,53200,53200,53200,53200,14
20240103,143500,557138400,53300,53400,53400,53300,213
20240103,143400,545782600,53300,53300,53300,53300,168
20240103,143300,536828200,53300,53300,53300,53300,14
20240103,143200,536082000,53300,53300,53400,53300,32
20240103,143100,534375200,53400,53300,53400,53300,17
20240103,143000,533468800,53300,53300,53300,53300,21
20240103,142900,532349500,53300,53300,53300,53300,13
20240103,142800,531656600,53300,53400,53400,53300,100
20240103,142700,526317300,53500,53400,53500,53400,33
20240103,142600,524554400,53400,53400,53400,53400,21
20240103,142500,523433000,53400,53400,53400,53400,14
20240103,142400,522685400,53400,53400,53400,53400,31
20240103,142300,521030000,53400,53400,53400,53400,13
20240103,142200,520335800,53500,53500,53500,53500,193
20240103,142100,510010300,53600,53600,53600,53600,5
20240103,142000,509742300,53600,53600,53600,53600,13
20240103,141900,509045500,53600,53600,53600,53600,8
20240103,141800,508616700,53600,53600,53600,53600,6
20240103,141700,508295100,53500,53500,53500,53500,0
20240103,141600,508295100,53500,53500,53500,53500,0
20240103,141500,508295100,53500,53500,53500,53500,0
20240103,141400,508295100,53500,53500,53500,53500,7
20240103,141300,507920600,53500,53500,53600,53500,40
20240103,141200,505779800,53500,53500,53600,53500,24
20240103,141100,504495500,53500,53500,53500,53500,14
20240103,141000,503746500,53500,53600,53600,53500,43
20240103,140900,501443000,53500,53600,53600,53500,20
20240103,140800,500372400,53500,53500,53600,53500,51
20240103,140700,497640200,53700,53700,53700,53700,0
20240103,140600,497640200,53700,53700,53700,53700,0
20240103,140500,497640200,53700,53700,53700,53700,0
20240103,140400,497640200,53700,53700,53700,53700,0
20240103,140300,497640200,53700,53700,53700,53700,1
20240103,140200,497586500,53600,53600,53600,53600,135
20240103,140100,490350500,53700,53700,53700,53700,0
20240103,140000,490350500,53700,53700,53700,53700,0
20240103,135900,490350500,53700,53700,53700,53700,6
20240103,135800,490028300,53700,53700,53700,53700,1
20240103,135700,489974600,53700,53700,53700,53700,7
20240103,135600,489598700,53600,53600,53600,53600,0
20240103,135500,489598700,53600,53600,53600,53600,0
20240103,135400,489598700,53600,53600,53600,53600,0
20240103,135300,489598700,53600,53600,53600,53600,28
20240103,135200,488097900,53600,53600,53600,53600,0
20240103,135100,488097900,53600,53600,53600,53600,66
20240103,135000,484560300,53600,53500,53600,53500,42
20240103,134900,482313200,53500,53500,53500,53500,0
20240103,134800,482313200,53500,53500,53500,53500,1
20240103,134700,482259700,53600,53600,53600,53600,0
20240103,134600,482259700,53600,53600,53600,53600,2
20240103,134500,482152500,53600,53600,53600,53600,25
20240103,134400,480812500,53600,53600,53600,53600,10
20240103,134300,480276500,53600,53600,53600,53600,0
20240103,134200,480276500,53600,53600,53600,53600,0
20240103,134100,480276500,53600,53600,53600,53600,0
20240103,134000,480276500,53600,53500,53600,53500,8
20240103,133900,479847800,53600,53600,53600,53600,0
20240103,133800,479847800,53600,53600,53600,53600,1
20240103,133700,479794200,53500,53500,53500,53500,0
20240103,133600,479794200,53500,53500,53500,53500,0
20240103,133500,479794200,53500,53500,53500,53500,100
20240103,133400,474444200,53500,53500,53500,53500,0
20240103,133300,474444200,53500,53500,53600,53500,108
20240103,133200,468665500,53600,53600,53600,53600,7
20240103,133100,468290300,53600,53600,53600,53600,0
20240103,133000,468290300,53600,53600,53600,53600,0
20240103,132900,468290300,53600,53600,53600,53600,17
20240103,132800,467379100,53600,53600,53600,53600,0
20240103,132700,467379100,53600,53600,53600,53600,0
20240103,132600,467379100,53600,53600,53600,53600,0
20240103,132500,467379100,53600,53600,53600,53600,0
20240103,132400,467379100,53600,53600,53600,53600,0
20240103,132300,467379100,53600,53600,53600,53600,82
20240103,132200,462983900,53600,53600,53600,53600,0
20240103,132100,462983900,53600,53600,53600,53600,72
20240103,132000,459124700,53600,53600,53600,53600,15
20240103,131900,458320700,53600,53600,53600,53600,0
20240103,131800,458320700,53600,53600,53600,53600,0
20240103,131700,458320700,53600,53700,53700,53600,12
20240103,131600,457677300,53700,53700,53700,53700,0
20240103,131500,457677300,53700,53700,53700,53700,1
20240103,131400,457623600,53700,53700,53700,53700,5
20240103,131300,457355100,53700,53700,53700,53700,13
20240103,131200,456657000,53800,53600,53800,53600,11
20240103,131100,456065400,53800,53800,53800,53800,7
20240103,131000,455688800,53800,53800,53800,53800,2
20240103,130900,455581200,53800,53800,53800,53800,0
20240103,130800,455581200,53800,53800,53800,53800,1
20240103,130700,455527400,53500,53500,53500,53500,0
20240103,130600,455527400,53500,53500,53500,53500,0
20240103,130500,455527400,53500,53800,53800,53500,64
20240103,130400,452090700,53700,53700,53700,53700,59
20240103,130300,448922400,53700,53700,53700,53700,126
20240103,130200,442156200,53700,53700,53700,53700,1
20240103,130100,442102500,53700,53700,53700,53700,0
20240103,130000,442102500,53700,53300,53700,53300,212
20240103,125900,430783500,53600,53300,53600,53300,125
20240103,125800,424102700,53300,53500,53700,53300,329
20240103,125700,406519100,53500,53500,53500,53500,33
20240103,125600,404753600,53500,53500,53500,53500,28
20240103,125500,403255600,53700,53700,53700,53700,64
20240103,125400,399818800,53400,53400,53500,53400,192
20240103,125300,389564500,53500,53500,53500,53500,35
20240103,125200,387692000,53500,53600,53700,53500,297
20240103,125100,371800700,53600,53600,53600,53600,0
20240103,125000,371800700,53600,53600,53600,53600,0
20240103,124900,371800700,53600,53600,53600,53600,0
20240103,124800,371800700,53600,53600,53600,53600,7
20240103,124700,371425500,53500,53500,53500,53500,0
20240103,124600,371425500,53500,53500,53500,53500,0
20240103,124500,371425500,53500,53500,53500,53500,0
20240103,124400,371425500,53500,53500,53500,53500,0
20240103,124300,371425500,53500,53500,53500,53500,6
20240103,124200,371104500,53600,53600,53600,53600,0
20240103,124100,371104500,53600,53600,53600,53600,7
20240103,124000,370729300,53500,53500,53500,53500,0
20240103,123900,370729300,53500,53600,53600,53500,2
20240103,123800,370622200,53500,53500,53500,53500,0
20240103,123700,370622200,53500,53500,53500,53500,0
20240103,123600,370622200,53500,53500,53500,53500,0
20240103,123500,370622200,53500,53600,53600,53500,46
20240103,123400,368156800,53600,53600,53600,53500,10
20240103,123300,367620900,53500,53500,53500,53500,0
20240103,123200,367620900,53500,53500,53500,53500,0
20240103,123100,367620900,53500,53500,53500,53500,0
20240103,123000,367620900,53500,53500,53500,53500,3
20240103,122900,367460400,53500,53400,53500,53400,22
20240103,122800,366283500,53400,53400,53400,53400,18
20240103,122700,365322300,53500,53500,53500,53500,0
20240103,122600,365322300,53500,53500,53500,53500,0
20240103,122500,365322300,53500,53500,53500,53500,1
20240103,122400,365268800,53500,53500,53500,53500,0
20240103,122300,365268800,53500,53500,53500,53500,8
20240103,122200,364840800,53500,53500,53500,53500,0
20240103,122100,364840800,53500,53500,53500,53500,5
20240103,122000,364573300,53400,53400,53400,53400,1
20240103,121900,364519900,53500,53500,53500,53500,0
20240103,121800,364519900,53500,53500,53500,53500,13
20240103,121700,363824400,53500,53500,53500,53500,111
20240103,121600,357885900,53500,53500,53500,53500,7
20240103,121500,357511400,53500,53500,53500,53500,10
20240103,121400,356976400,53500,53500,53500,53500,0
20240103,121300,356976400,53500,53500,53500,53500,3
20240103,121200,356815900,53500,53500,53500,53500,0
20240103,121100,356815900,53500,53500,53500,53500,5
20240103,121000,356548400,53500,53500,53500,53500,7
20240103,120900,356173900,53500,53500,53500,53500,0
20240103,120800,356173900,53500,53500,53500,53500,0
20240103,120700,356173900,53500,53500,53500,53500,0
20240103,120600,356173900,53500,53500,53500,53500,2
20240103,120500,356066900,53500,53500,53500,53500,0
20240103,120400,356066900,53500,53500,53500,53500,7
20240103,120300,355692400,53400,53400,53400,53400,0
20240103,120200,355692400,53400,53400,53400,53400,0
20240103,120100,355692400,53400,53400,53400,53400,10
20240103,120000,355158400,53500,53500,53500,53500,3
20240103,115900,354997900,53600,53600,53600,53600,40
20240103,115800,352853900,53500,53500,53500,53500,2
20240103,115700,352746900,53500,53500,53500,53500,0
20240103,115600,352746900,53500,53500,53500,53500,0
20240103,115500,352746900,53500,53500,53500,53500,21
20240103,115400,351623400,53700,53700,53700,53700,21
20240103,115300,350495700,53600,53700,53700,53400,621
20240103,115200,317271000,53600,53700,53700,53600,26
20240103,115100,315876800,53700,53600,53700,53600,25
20240103,115000,314536100,53700,53700,53700,53700,3
20240103,114900,314375000,53600,53600,53600,53600,0
20240103,114800,314375000,53600,53600,53600,53600,8
20240103,114700,313946200,53600,53600,53600,53600,108
20240103,114600,308157400,53600,53600,53600,53600,0
20240103,114500,308157400,53600,53600,53600,53600,0
20240103,114400,308157400,53600,53600,53600,53600,17
20240103,114300,307246200,53500,53500,53500,53500,18
20240103,114200,306283200,53600,53600,53600,53600,0
20240103,114100,306283200,53600,53600,53600,53600,2
20240103,114000,306176000,53600,53600,53600,53600,0
20240103,113900,306176000,53600,53600,53600,53600,0
20240103,113800,306176000,53600,53500,53600,53500,26
20240103,113700,304783900,53600,53500,53600,53500,227
20240103,113600,292637000,53600,53600,53600,53600,1
20240103,113500,292583400,53600,53600,53600,53600,2
20240103,113400,292476200,53600,53600,53600,53600,0
20240103,113300,292476200,53600,53600,53600,53600,0
20240103,113200,292476200,53600,53600,53600,53600,2
20240103,113100,292369000,53600,53600,53600,53600,7
20240103,113000,291993800,53500,53500,53500,53500,18
20240103,112900,291030800,53600,53600,53600,53600,3
20240103,112800,290870000,53600,53600,53600,53600,0
20240103,112700,290870000,53600,53600,53600,53600,1
20240103,112600,290816400,53600,53600,53600,53600,2
20240103,112500,290709200,53500,53500,53500,53500,16
20240103,112400,289853200,53700,53700,53700,53700,7
20240103,112300,289477300,53600,53600,53600,53600,2
20240103,112200,289370100,53600,53600,53600,53600,0
20240103,112100,289370100,53600,53500,53600,53500,25
20240103,112000,288031500,53600,53600,53600,53600,2
20240103,111900,287924300,53600,53600,53600,53600,1
20240103,111800,287870700,53600,53600,53600,53600,103
20240103,111700,282349900,53700,53700,53700,53700,3
20240103,111600,282188800,53600,53600,53600,53600,0
20240103,111500,282188800,53600,53600,53600,53600,0
20240103,111400,282188800,53600,53600,53600,53600,9
20240103,111300,281706400,53600,53600,53600,53600,7
20240103,111200,281331200,53600,53600,53600,53600,10
20240103,111100,280795200,53500,53600,53600,53500,19
20240103,111000,279778500,53600,53600,53600,53600,0
20240103,110900,279778500,53600,53600,53600,53600,0
20240103,110800,279778500,53600,53600,53600,53600,2
20240103,110700,279671300,53600,53700,53700,53600,48
20240103,110600,277097800,53600,53600,53600,53600,0
20240103,110500,277097800,53600,53600,53600,53600,0
20240103,110400,277097800,53600,53600,53600,53600,1
20240103,110300,277044200,53700,53700,53700,53700,0
20240103,110200,277044200,53700,53700,53700,53700,2
20240103,110100,276936800,53600,53600,53600,53600,0
20240103,110000,276936800,53600,53700,53700,53600,2
20240103,105900,276829500,53600,53600,53600,53600,9
20240103,105800,276347100,53500,53500,53500,53500,0
20240103,105700,276347100,53500,53500,53500,53500,1
20240103,105600,276293600,53500,53600,53600,53500,4
20240103,105500,276079300,53500,53500,53500,53500,2
20240103,105400,275972300,53500,53600,53600,53500,188
20240103,105300,265895800,53700,53700,53700,53700,2
20240103,105200,265788400,53700,53700,53700,53700,5
20240103,105100,265519900,53700,53600,53700,53600,60
20240103,105000,262303800,53500,53500,53500,53500,1
20240103,104900,262250300,53500,53600,53600,53500,10
20240103,104800,261714500,53400,53400,53400,53400,0
20240103,104700,261714500,53400,53400,53400,53400,43
20240103,104600,259418300,53400,53400,53400,53400,6
20240103,104500,259097900,53400,53400,53400,53400,2
20240103,104400,258991100,53400,53400,53400,53400,0
20240103,104300,258991100,53400,53400,53400,53400,10
20240103,104200,258457100,53400,53400,53400,53400,1
20240103,104100,258403700,53400,53400,53400,53400,0
20240103,104000,258403700,53400,53400,53400,53400,2
20240103,103900,258296900,53400,53400,53400,53400,0
20240103,103800,258296900,53400,53400,53400,53400,0
20240103,103700,258296900,53400,53400,53400,53400,2
20240103,103600,258190100,53400,53400,53400,53400,0
20240103,103500,258190100,53400,53400,53400,53400,33
20240103,103400,256427900,53400,53400,53400,53400,1
20240103,103300,256374500,53500,53500,53500,53500,3
20240103,103200,256214000,53600,53400,53600,53400,89
20240103,103100,251458400,53400,53400,53400,53400,0
20240103,103000,251458400,53400,53400,53400,53400,1
20240103,102900,251405000,53400,53400,53400,53400,18
20240103,102800,250443800,53200,53200,53200,53200,1
20240103,102700,250390600,53100,53400,53400,53100,21
20240103,102600,249272400,53300,53300,53300,53300,0
20240103,102500,249272400,53300,53300,53300,53300,49
20240103,102400,246660700,53300,53300,53300,53300,1
20240103,102300,246607400,53300,53200,53300,53200,79
20240103,102200,242402600,53200,53100,53200,53100,5
20240103,102100,242136700,53100,53100,53100,53100,4
20240103,102000,241924300,53300,53200,53300,53200,37
20240103,101900,239955200,53300,53200,53300,53200,151
20240103,101800,231920400,53300,53300,53300,53300,1
20240103,101700,231867100,53300,53300,53300,53300,1
20240103,101600,231813800,53300,53400,53400,53300,21
20240103,101500,230692600,53200,53300,53300,53200,251
20240103,101400,217330100,53300,53400,53400,53300,4
20240103,101300,217116800,53300,53300,53400,53300,6
20240103,101200,216796700,53400,53400,53400,53400,0
20240103,101100,216796700,53400,53400,53400,53400,35
20240103,101000,214927700,53500,53500,53500,53500,53
20240103,100900,212092200,53600,53500,53600,53500,48
20240103,100800,209522900,53500,53500,53500,53500,7
20240103,100700,209148400,53200,53200,53200,53200,0
20240103,100600,209148400,53200,53200,53200,53200,0
20240103,100500,209148400,53200,53200,53200,53200,0
20240103,100400,209148400,53200,53300,53400,53200,304
20240103,100300,192940200,53300,53300,53300,53200,31
20240103,100200,191288900,53300,53200,53300,53200,52
20240103,100100,188519500,53200,53200,53200,53200,3
20240103,100000,188359900,53200,53200,53200,53200,1
20240103,095900,188306700,53200,53100,53200,53100,15
20240103,095800,187509700,53200,53200,53200,53200,0
20240103,095700,187509700,53200,53200,53200,53200,0
20240103,095600,187509700,53200,53200,53200,53200,1
20240103,095500,187456500,53200,53200,53200,53100,257
20240103,095400,173809100,53100,53100,53100,53100,10
20240103,095300,173278100,53200,53200,53200,53200,0
20240103,095200,173278100,53200,53200,53200,53200,2
20240103,095100,173171700,53200,53200,53200,53200,0
20240103,095000,173171700,53200,53200,53200,53200,12
20240103,094900,172533300,53200,53300,53300,53200,8
20240103,094800,172107400,53200,53200,53200,53200,10
20240103,094700,171575400,53200,53200,53200,53200,211
20240103,094600,160350200,53200,53200,53200,53200,2
20240103,094500,160243800,53100,53100,53100,53100,0
20240103,094400,160243800,53100,53100,53100,53100,1
20240103,094300,160190700,53200,53300,53300,53200,44
20240103,094200,157847300,53300,53200,53300,53200,3
20240103,094100,157687500,53200,53200,53200,53200,3
20240103,094000,157527900,53200,53200,53200,53200,3
20240103,093900,157368300,53200,53100,53300,53000,69
20240103,093800,153698400,53100,53100,53100,53100,1
20240103,093700,153645300,53100,53100,53100,53100,1
20240103,093600,153592200,53100,53100,53300,53000,132
20240103,093500,146582900,53100,53300,53300,53100,190
20240103,093400,136471900,53400,53400,53400,53400,0
20240103,093300,136471900,53400,53400,53400,53400,2
20240103,093200,136365100,53400,53300,53400,53300,30
20240103,093100,134765900,53400,53300,53400,53300,110
20240103,093000,128902800,53300,53400,53400,53300,3
20240103,092900,128742800,53100,53100,53100,53100,0
20240103,092800,128742800,53100,53100,53100,53100,1
20240103,092700,128689700,53300,53100,53300,53100,91
20240103,092600,123840200,53100,53100,53100,53100,0
20240103,092500,123840200,53100,53100,53100,53100,76
20240103,092400,119804600,53000,53000,53000,52900,23
20240103,092300,118587400,53000,53000,53000,53000,1
20240103,092200,118534400,53000,53000,53000,53000,103
20240103,092100,113075400,53100,53100,53100,53100,2
20240103,092000,112969200,53000,53000,53000,53000,0
20240103,091900,112969200,53000,53000,53000,53000,15
20240103,091800,112174200,52900,52900,52900,52900,1
20240103,091700,112121300,52900,52900,52900,52900,5
20240103,091600,111856800,53000,53000,53000,53000,75
20240103,091500,107881800,53000,52900,53000,52900,23
20240103,091400,106664400,53000,53000,53000,53000,3
20240103,091300,106505400,52900,53100,53100,52900,660
20240103,091200,71576000,53100,53100,53200,53100,10
20240103,091100,71044800,53100,53100,53100,53100,22
20240103,091000,69876600,53100,53300,53300,53100,4
20240103,090900,69663900,53200,53200,53300,53200,16
20240103,090800,68812400,53300,53200,53300,53200,15
20240103,090700,68013400,53300,53300,53300,53300,6
20240103,090600,67693600,53300,53200,53300,53000,480
20240103,090500,42243900,53300,53300,53300,53200,37
20240103,090400,40271900,53300,53400,53400,53300,22
20240103,090300,39099200,53400,53300,53400,53300,10
20240103,090200,38566100,53500,53300,53500,53300,12
20240103,090100,37926100,53500,53400,53500,53400,584
20240103,090000,6736800,53400,53500,53500,53300,126