KissMeData/005180/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,184500,1430584600,54300,54300,54300,54300,317
20240104,184400,1430584600,54300,54300,54300,54300,0
20240104,184300,1430584600,54300,54300,54300,54300,0
20240104,184200,1430584600,54300,54300,54300,54300,0
20240104,184100,1430584600,54300,54300,54300,54300,0
20240104,184000,1430584600,54300,54300,54300,54300,0
20240104,183900,1430584600,54300,54300,54300,54300,0
20240104,183800,1430584600,54300,54300,54300,54300,0
20240104,183700,1430584600,54300,54300,54300,54300,0
20240104,183600,1430584600,54300,54300,54300,54300,0
20240104,183500,1430584600,54300,54300,54300,54300,0
20240104,183400,1430584600,54300,54300,54300,54300,0
20240104,183300,1430584600,54300,54300,54300,54300,0
20240104,183200,1430584600,54300,54300,54300,54300,0
20240104,183100,1430584600,54300,54300,54300,54300,0
20240104,183000,1430584600,54300,54300,54300,54300,0
20240104,182900,1430584600,54300,54300,54300,54300,0
20240104,182800,1430584600,54300,54300,54300,54300,0
20240104,182700,1430584600,54300,54300,54300,54300,0
20240104,182600,1430584600,54300,54300,54300,54300,0
20240104,182500,1430584600,54300,54300,54300,54300,0
20240104,182400,1430584600,54300,54300,54300,54300,0
20240104,182300,1430584600,54300,54300,54300,54300,0
20240104,182200,1430584600,54300,54300,54300,54300,0
20240104,182100,1430584600,54300,54300,54300,54300,0
20240104,182000,1430584600,54300,54300,54300,54300,0
20240104,181900,1430584600,54300,54300,54300,54300,0
20240104,181800,1430584600,54300,54300,54300,54300,0
20240104,181700,1430584600,54300,54300,54300,54300,0
20240104,181600,1430584600,54300,54300,54300,54300,0
20240104,181500,1430584600,54300,54300,54300,54300,317
20240104,181400,1430584600,54300,54300,54300,54300,0
20240104,181300,1430584600,54300,54300,54300,54300,0
20240104,181200,1430584600,54300,54300,54300,54300,0
20240104,181100,1430584600,54300,54300,54300,54300,0
20240104,181000,1430584600,54300,54300,54300,54300,0
20240104,180900,1430584600,54300,54300,54300,54300,0
20240104,180800,1430584600,54300,54300,54300,54300,0
20240104,180700,1430584600,54300,54300,54300,54300,0
20240104,180600,1430584600,54300,54300,54300,54300,0
20240104,180500,1430584600,54300,54300,54300,54300,0
20240104,180400,1430584600,54300,54300,54300,54300,0
20240104,180300,1430584600,54300,54300,54300,54300,0
20240104,180200,1430584600,54300,54300,54300,54300,0
20240104,180100,1430584600,54300,54300,54300,54300,0
20240104,180000,1430584600,54300,54300,54300,54300,0
20240104,175900,1430584600,54300,54300,54300,54300,0
20240104,175800,1430584600,54300,54300,54300,54300,0
20240104,175700,1430584600,54300,54300,54300,54300,0
20240104,175600,1430584600,54300,54300,54300,54300,0
20240104,175500,1430584600,54300,54300,54300,54300,0
20240104,175400,1430584600,54300,54300,54300,54300,0
20240104,175300,1430584600,54300,54300,54300,54300,0
20240104,175200,1430584600,54300,54300,54300,54300,0
20240104,175100,1430584600,54300,54300,54300,54300,0
20240104,175000,1430584600,54300,54300,54300,54300,0
20240104,174900,1430584600,54300,54300,54300,54300,0
20240104,174800,1430584600,54300,54300,54300,54300,0
20240104,174700,1430584600,54300,54300,54300,54300,0
20240104,174600,1430584600,54300,54300,54300,54300,0
20240104,174500,1430584600,54300,54300,54300,54300,317
20240104,174400,1430584600,54300,54300,54300,54300,0
20240104,174300,1430584600,54300,54300,54300,54300,0
20240104,174200,1430584600,54300,54300,54300,54300,0
20240104,174100,1430584600,54300,54300,54300,54300,0
20240104,174000,1430584600,54300,54300,54300,54300,0
20240104,173900,1430584600,54300,54300,54300,54300,0
20240104,173800,1430584600,54300,54300,54300,54300,0
20240104,173700,1430584600,54300,54300,54300,54300,0
20240104,173600,1430584600,54300,54300,54300,54300,0
20240104,173500,1430584600,54300,54300,54300,54300,0
20240104,173400,1430584600,54300,54300,54300,54300,0
20240104,173300,1430584600,54300,54300,54300,54300,0
20240104,173200,1430584600,54300,54300,54300,54300,0
20240104,173100,1430584600,54300,54300,54300,54300,0
20240104,173000,1430584600,54300,54300,54300,54300,0
20240104,172900,1430584600,54300,54300,54300,54300,0
20240104,172800,1430584600,54300,54300,54300,54300,0
20240104,172700,1430584600,54300,54300,54300,54300,0
20240104,172600,1430584600,54300,54300,54300,54300,0
20240104,172500,1430584600,54300,54300,54300,54300,0
20240104,172400,1430584600,54300,54300,54300,54300,0
20240104,172300,1430584600,54300,54300,54300,54300,0
20240104,172200,1430584600,54300,54300,54300,54300,0
20240104,172100,1430584600,54300,54300,54300,54300,0
20240104,172000,1430584600,54300,54300,54300,54300,0
20240104,171900,1430584600,54300,54300,54300,54300,0
20240104,171800,1430584600,54300,54300,54300,54300,0
20240104,171700,1430584600,54300,54300,54300,54300,0
20240104,171600,1430584600,54300,54300,54300,54300,0
20240104,171500,1430584600,54300,54300,54300,54300,317
20240104,171400,1430584600,54300,54300,54300,54300,0
20240104,171300,1430584600,54300,54300,54300,54300,0
20240104,171200,1430584600,54300,54300,54300,54300,0
20240104,171100,1430584600,54300,54300,54300,54300,0
20240104,171000,1430584600,54300,54300,54300,54300,0
20240104,170900,1430584600,54300,54300,54300,54300,0
20240104,170800,1430584600,54300,54300,54300,54300,0
20240104,170700,1430584600,54300,54300,54300,54300,0
20240104,170600,1430584600,54300,54300,54300,54300,0
20240104,170500,1430584600,54300,54300,54300,54300,0
20240104,170400,1430584600,54300,54300,54300,54300,0
20240104,170300,1430584600,54300,54300,54300,54300,0
20240104,170200,1430584600,54300,54300,54300,54300,0
20240104,170100,1430584600,54300,54300,54300,54300,0
20240104,170000,1430584600,54300,54300,54300,54300,0
20240104,165900,1430584600,54300,54300,54300,54300,0
20240104,165800,1430584600,54300,54300,54300,54300,0
20240104,165700,1430584600,54300,54300,54300,54300,0
20240104,165600,1430584600,54300,54300,54300,54300,0
20240104,165500,1430584600,54300,54300,54300,54300,0
20240104,165400,1430584600,54300,54300,54300,54300,0
20240104,165300,1430584600,54300,54300,54300,54300,0
20240104,165200,1430584600,54300,54300,54300,54300,0
20240104,165100,1430584600,54300,54300,54300,54300,0
20240104,165000,1430584600,54300,54300,54300,54300,0
20240104,164900,1430584600,54300,54300,54300,54300,0
20240104,164800,1430584600,54300,54300,54300,54300,0
20240104,164700,1430584600,54300,54300,54300,54300,0
20240104,164600,1430584600,54300,54300,54300,54300,0
20240104,164500,1430584600,54300,54300,54300,54300,317
20240104,164400,1430584600,54300,54300,54300,54300,0
20240104,164300,1430584600,54300,54300,54300,54300,0
20240104,164200,1430584600,54300,54300,54300,54300,0
20240104,164100,1430584600,54300,54300,54300,54300,0
20240104,164000,1430584600,54300,54300,54300,54300,0
20240104,163900,1430584600,54300,54300,54300,54300,0
20240104,163800,1430584600,54300,54300,54300,54300,0
20240104,163700,1430584600,54300,54300,54300,54300,0
20240104,163600,1430584600,54300,54300,54300,54300,0
20240104,163500,1430584600,54300,54300,54300,54300,0
20240104,163400,1430584600,54300,54300,54300,54300,0
20240104,163300,1430584600,54300,54300,54300,54300,0
20240104,163200,1430584600,54300,54300,54300,54300,0
20240104,163100,1430584600,54300,54300,54300,54300,0
20240104,163000,1430584600,54300,54300,54300,54300,0
20240104,162900,1430584600,54300,54300,54300,54300,0
20240104,162800,1430584600,54300,54300,54300,54300,0
20240104,162700,1430584600,54300,54300,54300,54300,0
20240104,162600,1430584600,54300,54300,54300,54300,0
20240104,162500,1430584600,54300,54300,54300,54300,0
20240104,162400,1430584600,54300,54300,54300,54300,0
20240104,162300,1430584600,54300,54300,54300,54300,0
20240104,162200,1430584600,54300,54300,54300,54300,0
20240104,162100,1430584600,54300,54300,54300,54300,0
20240104,162000,1430584600,54300,54300,54300,54300,0
20240104,161900,1430584600,54300,54300,54300,54300,0
20240104,161800,1430584600,54300,54300,54300,54300,0
20240104,161700,1430584600,54300,54300,54300,54300,0
20240104,161600,1430584600,54300,54300,54300,54300,0
20240104,161500,1430584600,54300,54300,54300,54300,317
20240104,161400,1430584600,54300,54300,54300,54300,0
20240104,161300,1430584600,54300,54300,54300,54300,0
20240104,161200,1430584600,54300,54300,54300,54300,0
20240104,161100,1430584600,54300,54300,54300,54300,0
20240104,161000,1430584600,54300,54300,54300,54300,0
20240104,160900,1430584600,54300,54300,54300,54300,0
20240104,160800,1430584600,54300,54300,54300,54300,0
20240104,160700,1430584600,54300,54300,54300,54300,0
20240104,160600,1430584600,54300,54300,54300,54300,0
20240104,160500,1430584600,54300,54300,54300,54300,0
20240104,160400,1430584600,54300,54300,54300,54300,0
20240104,160300,1430584600,54300,54300,54300,54300,0
20240104,160200,1430584600,54300,54300,54300,54300,0
20240104,160100,1430584600,54300,54300,54300,54300,0
20240104,160000,1430584600,54300,54300,54300,54300,0
20240104,155900,1430584600,54300,54300,54300,54300,0
20240104,155800,1430584600,54300,54300,54300,54300,0
20240104,155700,1430584600,54300,54300,54300,54300,0
20240104,155600,1430584600,54300,54300,54300,54300,0
20240104,155500,1430584600,54300,54300,54300,54300,0
20240104,155400,1430584600,54300,54300,54300,54300,0
20240104,155300,1430584600,54300,54300,54300,54300,0
20240104,155200,1430584600,54300,54300,54300,54300,0
20240104,155100,1430584600,54300,54300,54300,54300,0
20240104,155000,1430584600,54300,54300,54300,54300,0
20240104,154900,1430584600,54300,54300,54300,54300,0
20240104,154800,1430584600,54300,54300,54300,54300,0
20240104,154700,1430584600,54300,54300,54300,54300,0
20240104,154600,1430584600,54300,54300,54300,54300,0
20240104,154500,1430584600,54300,54300,54300,54300,317
20240104,154400,1430584600,54300,54300,54300,54300,0
20240104,154300,1430584600,54300,54300,54300,54300,0
20240104,154200,1430584600,54300,54300,54300,54300,0
20240104,154100,1430584600,54300,54300,54300,54300,0
20240104,154000,1430584600,54300,54300,54300,54300,0
20240104,153900,1430584600,54300,54300,54300,54300,0
20240104,153800,1430584600,54300,54300,54300,54300,0
20240104,153700,1430584600,54300,54300,54300,54300,0
20240104,153600,1430584600,54300,54300,54300,54300,0
20240104,153500,1430584600,54300,54300,54300,54300,0
20240104,153400,1430584600,54300,54300,54300,54300,0
20240104,153300,1430584600,54300,54300,54300,54300,0
20240104,153200,1430584600,54300,54300,54300,54300,0
20240104,153100,1430584600,54300,54300,54300,54300,0
20240104,153000,1430584600,54300,54300,54300,54300,317
20240104,152900,1413371500,54300,54300,54300,54300,0
20240104,152800,1413371500,54300,54300,54300,54300,0
20240104,152700,1413371500,54300,54300,54300,54300,0
20240104,152600,1413371500,54300,54300,54300,54300,0
20240104,152500,1413371500,54300,54300,54300,54300,0
20240104,152400,1413371500,54300,54300,54300,54300,0
20240104,152300,1413371500,54300,54300,54300,54300,0
20240104,152200,1413371500,54300,54300,54300,54300,0
20240104,152100,1413371500,54300,54300,54300,54300,0
20240104,152000,1413371500,54300,54300,54300,54300,0
20240104,151900,1413371500,54300,54600,54600,54200,239
20240104,151800,1400385400,54500,54600,54600,54500,16
20240104,151700,1399512600,54600,54600,54700,54600,36
20240104,151600,1397546100,54600,54500,54600,54500,6
20240104,151500,1397218600,54500,54500,54600,54500,28
20240104,151400,1395691000,54500,54500,54500,54500,14
20240104,151300,1394928000,54500,54500,54500,54500,13
20240104,151200,1394219500,54500,54500,54500,54500,14
20240104,151100,1393456500,54500,54500,54500,54500,22
20240104,151000,1392257500,54500,54700,54700,54500,77
20240104,150900,1388054300,54700,54600,54700,54600,59
20240104,150800,1384832300,54600,54600,54600,54500,75
20240104,150700,1380737600,54700,54600,54700,54500,100
20240104,150600,1375277500,54600,54600,54700,54600,87
20240104,150500,1370527100,54600,54600,54600,54600,45
20240104,150400,1368070100,54600,54600,54600,54600,48
20240104,150300,1365449300,54600,54700,54700,54500,200
20240104,150200,1354526800,54700,54700,54700,54700,60
20240104,150100,1351244800,54700,54600,54700,54600,59
20240104,150000,1348019600,54600,54600,54600,54600,102
20240104,145900,1342450400,54700,54700,54700,54700,5
20240104,145800,1342176900,54700,54700,54700,54600,315
20240104,145700,1324948400,54700,54700,54700,54700,66
20240104,145600,1321338200,54700,54600,54700,54600,78
20240104,145500,1317072100,54600,54600,54600,54600,68
20240104,145400,1313359300,54600,54600,54600,54600,20
20240104,145300,1312267300,54600,54600,54600,54600,86
20240104,145200,1307571700,54600,54700,54700,54600,161
20240104,145100,1298768300,54600,54700,54700,54600,65
20240104,145000,1295214600,54700,54700,54700,54600,63
20240104,144900,1291771600,54700,54700,54700,54700,123
20240104,144800,1285043500,54700,54600,54700,54600,20
20240104,144700,1283951000,54600,54600,54600,54600,28
20240104,144600,1282422200,54600,54600,54600,54600,114
20240104,144500,1276197800,54700,54800,54800,54700,186
20240104,144400,1266017800,54700,54700,54700,54700,24
20240104,144300,1264705000,54700,54700,54800,54700,65
20240104,144200,1261147300,54700,54700,54700,54700,74
20240104,144100,1257099500,54700,54700,54700,54700,109
20240104,144000,1251137200,54700,54700,54700,54700,49
20240104,143900,1248456900,54700,54700,54700,54700,152
20240104,143800,1240142500,54700,54700,54700,54700,74
20240104,143700,1236094700,54700,54700,54700,54600,119
20240104,143600,1229585500,54700,54600,54700,54600,87
20240104,143500,1224827100,54600,54600,54600,54600,44
20240104,143400,1222424700,54600,54600,54600,54600,71
20240104,143300,1218548100,54600,54600,54700,54600,91
20240104,143200,1213578500,54600,54500,54600,54500,81
20240104,143100,1209163500,54500,54600,54600,54500,43
20240104,143000,1206818500,54400,54400,54400,54400,35
20240104,142900,1204914500,54400,54500,54500,54400,99
20240104,142800,1199526200,54500,54500,54500,54500,26
20240104,142700,1198109200,54500,54600,54600,54500,109
20240104,142600,1192166900,54600,54600,54600,54500,19
20240104,142500,1191130000,54500,54500,54500,54500,0
20240104,142400,1191130000,54500,54500,54500,54500,0
20240104,142300,1191130000,54500,54500,54500,54500,25
20240104,142200,1189767500,54500,54500,54500,54500,21
20240104,142100,1188623000,54600,54600,54600,54600,16
20240104,142000,1187749400,54600,54500,54600,54500,77
20240104,141900,1183548000,54500,54600,54600,54500,34
20240104,141800,1181693400,54600,54600,54600,54600,0
20240104,141700,1181693400,54600,54500,54600,54500,42
20240104,141600,1179404200,54500,54500,54500,54500,29
20240104,141500,1177823700,54400,54400,54400,54400,0
20240104,141400,1177823700,54400,54500,54500,54400,17
20240104,141300,1176897300,54500,54500,54500,54500,43
20240104,141200,1174553800,54500,54500,54500,54500,26
20240104,141100,1173136800,54500,54500,54500,54500,40
20240104,141000,1170956800,54500,54500,54500,54500,0
20240104,140900,1170956800,54500,54500,54500,54500,22
20240104,140800,1169757800,54500,54600,54600,54500,33
20240104,140700,1167957700,54600,54600,54600,54600,21
20240104,140600,1166811100,54500,54500,54500,54500,0
20240104,140500,1166811100,54500,54500,54500,54500,23
20240104,140400,1165557600,54500,54600,54600,54500,38
20240104,140300,1163484400,54500,54500,54500,54500,27
20240104,140200,1162012900,54500,54500,54500,54500,58
20240104,140100,1158851900,54500,54600,54600,54500,59
20240104,140000,1155631800,54600,54600,54600,54600,16
20240104,135900,1154758200,54600,54600,54600,54600,0
20240104,135800,1154758200,54600,54600,54600,54600,17
20240104,135700,1153830000,54600,54600,54600,54600,0
20240104,135600,1153830000,54600,54600,54600,54600,16
20240104,135500,1152956400,54600,54600,54600,54500,85
20240104,135400,1148321100,54600,54600,54600,54600,27
20240104,135300,1146846900,54600,54500,54600,54500,18
20240104,135200,1145865200,54600,54500,54600,54500,31
20240104,135100,1144172700,54500,54500,54500,54500,0
20240104,135000,1144172700,54500,54500,54500,54500,21
20240104,134900,1143028200,54500,54500,54500,54500,0
20240104,134800,1143028200,54500,54500,54500,54500,16
20240104,134700,1142156200,54500,54600,54600,54500,104
20240104,134600,1136485100,54500,54500,54500,54500,0
20240104,134500,1136485100,54500,54500,54500,54500,0
20240104,134400,1136485100,54500,54500,54500,54500,45
20240104,134300,1134032600,54500,54500,54500,54500,16
20240104,134200,1133160600,54700,54700,54700,54700,1
20240104,134100,1133105900,54400,54400,54400,54400,0
20240104,134000,1133105900,54400,54400,54400,54400,130
20240104,133900,1126033900,54700,54700,54700,54700,30
20240104,133800,1124392900,54700,54500,54700,54500,28
20240104,133700,1122865500,54600,54600,54600,54600,25
20240104,133600,1121500500,54600,54600,54600,54600,0
20240104,133500,1121500500,54600,54500,54600,54500,45
20240104,133400,1119047300,54500,54500,54500,54500,0
20240104,133300,1119047300,54500,54500,54500,54500,0
20240104,133200,1119047300,54500,54500,54500,54500,54
20240104,133100,1116104300,54500,54500,54500,54500,8
20240104,133000,1115668300,54500,54400,54500,54400,48
20240104,132900,1113053100,54400,54400,54400,54400,81
20240104,132800,1108646700,54400,54400,54400,54400,16
20240104,132700,1107776300,54400,54400,54400,54400,0
20240104,132600,1107776300,54400,54400,54400,54400,42
20240104,132500,1105491500,54400,54400,54400,54400,17
20240104,132400,1104566700,54400,54400,54400,54400,5
20240104,132300,1104294700,54400,54300,54400,54300,47
20240104,132200,1101740900,54100,54100,54100,54100,0
20240104,132100,1101740900,54100,54100,54100,54100,1568
20240104,132000,1016912100,54200,54500,54500,54200,603
20240104,131900,984052100,54500,54500,54500,54500,0
20240104,131800,984052100,54500,54500,54500,54500,10
20240104,131700,983507100,54400,54500,54500,54400,39
20240104,131600,981381800,54500,54500,54500,54500,99
20240104,131500,975986300,54500,54500,54500,54500,1
20240104,131400,975931800,54500,54600,54600,54500,44
20240104,131300,973531700,54500,54500,54500,54500,0
20240104,131200,973531700,54500,54500,54500,54500,0
20240104,131100,973531700,54500,54600,54600,54500,61
20240104,131000,970202800,54600,54600,54600,54600,1
20240104,130900,970148200,54600,54600,54600,54600,75
20240104,130800,966053200,54600,54500,54600,54400,4
20240104,130700,965835200,54500,54500,54500,54500,16
20240104,130600,964963200,54500,54500,54500,54500,25
20240104,130500,963600700,54500,54500,54500,54500,44
20240104,130400,961202700,54400,54400,54400,54400,0
20240104,130300,961202700,54400,54400,54400,54400,0
20240104,130200,961202700,54400,54400,54400,54400,58
20240104,130100,958047500,54400,54400,54400,54400,0
20240104,130000,958047500,54400,54400,54400,54400,22
20240104,125900,956850700,54400,54400,54400,54400,13
20240104,125800,956143500,54300,54400,54400,54300,319
20240104,125700,938816000,54400,54400,54400,54400,0
20240104,125600,938816000,54400,54600,54700,54400,57
20240104,125500,935706000,54600,54500,54600,54500,246
20240104,125400,922276000,54500,54500,54500,54500,0
20240104,125300,922276000,54500,54500,54600,54500,45
20240104,125200,919823400,54500,54500,54500,54500,57
20240104,125100,916716900,54800,54800,54800,54800,16
20240104,125000,915840100,54800,54800,54800,54800,0
20240104,124900,915840100,54800,54800,54800,54800,73
20240104,124800,911839700,54600,54600,54600,54600,43
20240104,124700,909491900,54600,54800,54800,54600,76
20240104,124600,905336700,54800,54800,54800,54800,16
20240104,124500,904459900,54800,54800,54800,54800,7
20240104,124400,904076300,54800,54500,54800,54500,288
20240104,124300,888317700,54500,54500,54500,54500,3
20240104,124200,888154200,54500,54500,54500,54500,1
20240104,124100,888099700,54500,54500,54500,54500,39
20240104,124000,885974200,54500,54500,54500,54500,0
20240104,123900,885974200,54500,54500,54500,54500,16
20240104,123800,885102200,54500,54500,54500,54500,44
20240104,123700,882704200,54400,54400,54400,54400,151
20240104,123600,874489800,54400,54400,54400,54400,0
20240104,123500,874489800,54400,54400,54400,54400,31
20240104,123400,872803400,54300,54300,54300,54300,16
20240104,123300,871934600,54300,54300,54300,54300,0
20240104,123200,871934600,54300,54300,54300,54300,16
20240104,123100,871065800,54300,54300,54300,54300,0
20240104,123000,871065800,54300,54300,54300,54300,25
20240104,122900,869708300,54300,54400,54400,54300,42
20240104,122800,867425600,54300,54300,54300,54300,25
20240104,122700,866068100,54300,54300,54300,54300,16
20240104,122600,865199300,54300,54200,54300,54200,97
20240104,122500,859936900,54200,54200,54200,54200,0
20240104,122400,859936900,54200,54300,54300,54200,14
20240104,122300,859176800,54200,54200,54200,54200,16
20240104,122200,858309600,54200,54200,54200,54200,3
20240104,122100,858147000,54300,54200,54300,54200,29
20240104,122000,856574600,54200,54200,54200,54200,27
20240104,121900,855111200,54200,54400,54400,54200,38
20240104,121800,853051400,54400,54200,54400,54200,49
20240104,121700,850388100,54200,54200,54200,54200,0
20240104,121600,850388100,54200,54500,54500,54200,294
20240104,121500,834406600,54500,54500,54500,54500,20
20240104,121400,833316600,54500,54500,54500,54500,4
20240104,121300,833098600,54500,54500,54500,54400,141
20240104,121200,825417800,54600,54600,54600,54600,23
20240104,121100,824162000,54600,54600,54600,54600,91
20240104,121000,819193400,54700,54700,54700,54700,0
20240104,120900,819193400,54700,54700,54700,54700,38
20240104,120800,817114800,54700,54800,54800,54700,91
20240104,120700,812137000,54800,54800,54800,54800,16
20240104,120600,811260200,54800,54800,54800,54800,22
20240104,120500,810054600,54800,54800,54800,54800,9
20240104,120400,809561400,54800,54800,54800,54800,16
20240104,120300,808684600,54800,54800,54800,54800,40
20240104,120200,806492600,54800,54900,54900,54800,88
20240104,120100,801669500,54800,54800,54800,54800,1
20240104,120000,801614700,54900,54900,54900,54900,50
20240104,115900,798869700,54900,54900,54900,54900,8
20240104,115800,798430500,54900,54900,54900,54900,17
20240104,115700,797497200,54900,54900,54900,54900,44
20240104,115600,795081600,54800,54900,54900,54800,34
20240104,115500,793215100,54900,54800,54900,54800,7
20240104,115400,792830900,54800,54900,54900,54800,97
20240104,115300,787510700,54900,54800,54900,54800,29
20240104,115200,785920900,54800,54800,54800,54700,46
20240104,115100,783400600,54800,54800,54800,54800,29
20240104,115000,781811400,54800,54800,54800,54800,41
20240104,114900,779564600,54800,54800,54800,54800,9
20240104,114800,779071400,54800,54800,54800,54700,48
20240104,114700,776441100,54800,54800,54800,54800,21
20240104,114600,775290300,54800,54800,54800,54800,27
20240104,114500,773810700,54800,54800,54800,54800,28
20240104,114400,772276300,54700,54800,54800,54700,26
20240104,114300,770852100,54800,54800,54800,54800,23
20240104,114200,769591700,54800,54800,54800,54800,24
20240104,114100,768276500,54700,54700,54700,54700,37
20240104,114000,766252600,54700,54700,54700,54700,23
20240104,113900,764994500,54700,54800,54800,54700,57
20240104,113800,761876100,54700,54800,54800,54700,33
20240104,113700,760070700,54800,54700,54800,54700,8
20240104,113600,759632400,54800,54800,54800,54800,79
20240104,113500,755303200,54800,54800,54800,54800,2
20240104,113400,755193600,54800,54800,54800,54800,63
20240104,113300,751741200,54700,54800,54800,54700,23
20240104,113200,750482800,54800,54700,54800,54700,31
20240104,113100,748784200,54700,54700,54700,54700,2
20240104,113000,748674800,54700,54700,54700,54700,53
20240104,112900,745775700,54700,54700,54700,54700,24
20240104,112800,744462900,54700,54700,54700,54700,41
20240104,112700,742220200,54700,54700,54800,54700,41
20240104,112600,739977300,54700,54700,54700,54700,73
20240104,112500,735984200,54700,54700,54800,54700,54
20240104,112400,733029300,54700,54700,54700,54700,28
20240104,112300,731497700,54600,54700,54700,54600,32
20240104,112200,729747400,54700,54800,54800,54700,12
20240104,112100,729090900,54700,54700,54700,54700,26
20240104,112000,727668700,54700,54700,54700,54700,40
20240104,111900,725480700,54700,54700,54700,54700,7
20240104,111800,725097800,54500,54700,54700,54500,77
20240104,111700,720888300,54700,54700,54700,54600,20
20240104,111600,719794400,54700,54700,54700,54700,35
20240104,111500,717879900,54600,54700,54700,54500,183
20240104,111400,707893700,54700,54600,54700,54600,65
20240104,111300,704343200,54700,54800,54800,54700,49
20240104,111200,701661100,54800,54800,54800,54700,79
20240104,111100,697335000,54800,54800,54800,54800,21
20240104,111000,696184200,54800,54800,54800,54800,11
20240104,110900,695581400,54800,54800,54800,54800,39
20240104,110800,693444200,54800,54800,54800,54800,16
20240104,110700,692567400,54800,54800,54800,54800,29
20240104,110600,690978200,54800,54700,54800,54700,23
20240104,110500,689717900,54800,54800,54800,54800,4
20240104,110400,689498700,54600,54800,54800,54600,70
20240104,110300,685665100,54800,54700,54800,54700,7
20240104,110200,685281900,54700,54700,54700,54700,30
20240104,110100,683640900,54700,54700,54700,54700,31
20240104,110000,681945200,54700,54700,54700,54700,24
20240104,105900,680632400,54700,54700,54700,54700,27
20240104,105800,679155500,54800,54700,54800,54500,65
20240104,105700,675599100,54700,54800,54800,54700,54
20240104,105600,672641900,54800,54800,54800,54800,32
20240104,105500,670888300,54800,54700,54800,54700,5
20240104,105400,670614400,54800,54800,54900,54700,677
20240104,105300,633514600,54900,54800,54900,54800,34
20240104,105200,631648200,54900,54800,54900,54800,36
20240104,105100,629672000,54800,54800,54800,54800,7
20240104,105000,629288400,54900,54800,54900,54800,38
20240104,104900,627202500,54900,54800,54900,54800,49
20240104,104800,624512800,54900,54700,54900,54700,9
20240104,104700,624019800,54800,54900,54900,54800,41
20240104,104600,621771100,54900,54900,54900,54800,41
20240104,104500,619520300,54800,54900,54900,54800,77
20240104,104400,615299300,54800,54800,54800,54800,72
20240104,104300,611353700,54800,54800,54800,54800,65
20240104,104200,607791700,54700,54700,54700,54700,27
20240104,104100,606314800,54600,54700,54700,54600,39
20240104,104000,604183400,54700,54700,54700,54700,31
20240104,103900,602487700,54700,54700,54700,54700,30
20240104,103800,600846700,54700,54700,54700,54700,19
20240104,103700,599807400,54700,54600,54700,54600,65
20240104,103600,596252000,54700,54700,54800,54700,51
20240104,103500,593461100,54700,54800,54800,54700,28
20240104,103400,591928700,54800,54800,54800,54800,43
20240104,103300,589572300,54700,54700,54700,54700,2
20240104,103200,589462900,54700,54700,54700,54700,37
20240104,103100,587439000,54700,54700,54700,54700,132
20240104,103000,580218600,54700,54700,54700,54700,22
20240104,102900,579015200,54700,54700,54800,54600,69
20240104,102800,575239600,54800,54800,54800,54800,17
20240104,102700,574308000,54800,54700,54800,54700,33
20240104,102600,572500700,54700,54800,54800,54700,42
20240104,102500,570201400,54800,54800,54800,54800,180
20240104,102400,560337400,54900,54700,54900,54700,225
20240104,102300,548009100,54600,54600,54600,54600,32
20240104,102200,546261900,54600,54600,54700,54600,64
20240104,102100,542767000,54800,54700,54800,54700,17
20240104,102000,541836400,54700,54700,54700,54700,63
20240104,101900,538390300,54700,54900,54900,54700,97
20240104,101800,533076400,54900,54800,54900,54800,25
20240104,101700,531704900,54900,54800,54900,54800,836
20240104,101600,485808800,54800,54900,54900,54800,38
20240104,101500,483724000,54900,54900,54900,54900,77
20240104,101400,479496700,54900,54900,54900,54900,18
20240104,101300,478508500,54800,54800,54900,54800,1056
20240104,101200,420629300,54800,54800,54800,54800,139
20240104,101100,413012100,54800,54900,55000,54800,114
20240104,101000,406754600,55000,54700,55000,54700,204
20240104,100900,395562900,54700,54700,54800,54700,13
20240104,100800,394851500,54600,54700,54700,54600,17
20240104,100700,393921900,54700,54800,54800,54700,322
20240104,100600,376277400,54800,54800,54800,54800,57
20240104,100500,373153800,54800,54700,54800,54700,48
20240104,100400,370523600,54700,54700,54800,54700,44
20240104,100300,368116600,54700,54700,54700,54600,33
20240104,100200,366312700,54700,54800,54800,54600,26
20240104,100100,364888300,54800,54800,54800,54800,29
20240104,100000,363299100,54900,55100,55100,54800,162
20240104,095900,354390900,55000,54800,55000,54700,320
20240104,095800,336810700,54800,54800,54900,54800,82
20240104,095700,332315900,54700,54400,54700,54400,531
20240104,095600,303356500,54400,54500,54600,54400,480
20240104,095500,277208300,54600,54400,54600,54400,383
20240104,095400,256361600,54400,54400,54400,54400,67
20240104,095300,252716800,54400,54200,54400,54200,673
20240104,095200,216193900,54200,54100,54200,54100,60
20240104,095100,212946700,54000,54100,54200,54000,158
20240104,095000,204396200,54100,54100,54100,54000,31
20240104,094900,202719200,54100,54000,54100,54000,44
20240104,094800,200338900,54100,54000,54100,54000,41
20240104,094700,198123600,54100,54000,54100,54000,5
20240104,094600,197853400,54000,53900,54000,53900,67
20240104,094500,194241400,53900,54000,54100,53900,249
20240104,094400,180807100,54100,54000,54100,54000,22
20240104,094300,179617700,54000,54000,54000,54000,24
20240104,094200,178321700,54100,53900,54100,53900,434
20240104,094100,154861100,53900,53900,53900,53900,202
20240104,094000,143973300,53800,53800,53800,53800,48
20240104,093900,141390900,53800,53600,53900,53600,444
20240104,093800,117483300,53600,53500,53600,53500,174
20240104,093700,108174100,53500,53500,53500,53500,16
20240104,093600,107318100,53500,53400,53500,53400,77
20240104,093500,103206000,53400,53500,53500,53400,81
20240104,093400,98880500,53400,53400,53400,53400,164
20240104,093300,90122900,53400,53400,53400,53400,1
20240104,093200,90069500,53300,53200,53300,53200,78
20240104,093100,85915400,53300,53300,53300,53300,7
20240104,093000,85542300,53300,53300,53300,53300,46
20240104,092900,83090500,53300,53400,53400,53300,217
20240104,092800,71522700,53300,53200,53300,53200,164
20240104,092700,62782400,53200,53000,53200,53000,36
20240104,092600,60874200,53000,53000,53000,53000,78
20240104,092500,56740200,52900,52900,52900,52900,0
20240104,092400,56740200,52900,52900,52900,52900,150
20240104,092300,48805200,52900,52800,52900,52800,22
20240104,092200,47642700,52900,52900,52900,52900,4
20240104,092100,47431100,52800,52900,52900,52800,21
20240104,092000,46322000,52900,52900,52900,52800,22
20240104,091900,45158300,52800,52900,52900,52800,16
20240104,091800,44313300,52900,52900,52900,52900,15
20240104,091700,43519800,52900,52800,52900,52800,16
20240104,091600,42674700,52800,52800,52800,52800,0
20240104,091500,42674700,52800,53000,53000,52800,174
20240104,091400,33476000,53000,53200,53200,53000,13
20240104,091300,32786800,53300,53000,53300,53000,39
20240104,091200,30719500,52800,53000,53000,52800,277
20240104,091100,16073300,53300,53300,53300,53300,10
20240104,091000,15540300,53100,53300,53300,53100,5
20240104,090900,15274400,53100,53200,53200,53100,27
20240104,090800,13838600,53200,53200,53200,53200,31
20240104,090700,12189400,53400,53400,53400,53400,1
20240104,090600,12136000,53400,53400,53400,53400,77
20240104,090500,8024200,53100,53200,53200,53100,116
20240104,090400,1853300,53000,53000,53000,53000,0
20240104,090300,1853300,53000,53000,53000,53000,0
20240104,090200,1853300,53000,53000,53000,53000,6
20240104,090100,1535300,53200,53200,53200,53200,3
20240104,090000,1375700,53200,52900,53200,52900,26