KissMeData/005180/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,184400,1789795400,78400,78400,78400,78400,526
20250107,184300,1789795400,78400,78400,78400,78400,0
20250107,184200,1789795400,78400,78400,78400,78400,0
20250107,184100,1789795400,78400,78400,78400,78400,0
20250107,184000,1789795400,78400,78400,78400,78400,0
20250107,183900,1789795400,78400,78400,78400,78400,0
20250107,183800,1789795400,78400,78400,78400,78400,0
20250107,183700,1789795400,78400,78400,78400,78400,0
20250107,183600,1789795400,78400,78400,78400,78400,0
20250107,183500,1789795400,78400,78400,78400,78400,0
20250107,183400,1789795400,78400,78400,78400,78400,0
20250107,183300,1789795400,78400,78400,78400,78400,0
20250107,183200,1789795400,78400,78400,78400,78400,0
20250107,183100,1789795400,78400,78400,78400,78400,0
20250107,183000,1789795400,78400,78400,78400,78400,0
20250107,182900,1789795400,78400,78400,78400,78400,0
20250107,182800,1789795400,78400,78400,78400,78400,0
20250107,182700,1789795400,78400,78400,78400,78400,0
20250107,182600,1789795400,78400,78400,78400,78400,0
20250107,182500,1789795400,78400,78400,78400,78400,0
20250107,182400,1789795400,78400,78400,78400,78400,0
20250107,182300,1789795400,78400,78400,78400,78400,0
20250107,182200,1789795400,78400,78400,78400,78400,0
20250107,182100,1789795400,78400,78400,78400,78400,0
20250107,182000,1789795400,78400,78400,78400,78400,0
20250107,181900,1789795400,78400,78400,78400,78400,0
20250107,181800,1789795400,78400,78400,78400,78400,0
20250107,181700,1789795400,78400,78400,78400,78400,0
20250107,181600,1789795400,78400,78400,78400,78400,0
20250107,181500,1789795400,78400,78400,78400,78400,0
20250107,181400,1789795400,78400,78400,78400,78400,526
20250107,181300,1789795400,78400,78400,78400,78400,0
20250107,181200,1789795400,78400,78400,78400,78400,0
20250107,181100,1789795400,78400,78400,78400,78400,0
20250107,181000,1789795400,78400,78400,78400,78400,0
20250107,180900,1789795400,78400,78400,78400,78400,0
20250107,180800,1789795400,78400,78400,78400,78400,0
20250107,180700,1789795400,78400,78400,78400,78400,0
20250107,180600,1789795400,78400,78400,78400,78400,0
20250107,180500,1789795400,78400,78400,78400,78400,0
20250107,180400,1789795400,78400,78400,78400,78400,0
20250107,180300,1789795400,78400,78400,78400,78400,0
20250107,180200,1789795400,78400,78400,78400,78400,0
20250107,180100,1789795400,78400,78400,78400,78400,0
20250107,180000,1789795400,78400,78400,78400,78400,0
20250107,175900,1789795400,78400,78400,78400,78400,0
20250107,175800,1789795400,78400,78400,78400,78400,0
20250107,175700,1789795400,78400,78400,78400,78400,0
20250107,175600,1789795400,78400,78400,78400,78400,0
20250107,175500,1789795400,78400,78400,78400,78400,0
20250107,175400,1789795400,78400,78400,78400,78400,0
20250107,175300,1789795400,78400,78400,78400,78400,0
20250107,175200,1789795400,78400,78400,78400,78400,0
20250107,175100,1789795400,78400,78400,78400,78400,0
20250107,175000,1789795400,78400,78400,78400,78400,0
20250107,174900,1789795400,78400,78400,78400,78400,0
20250107,174800,1789795400,78400,78400,78400,78400,0
20250107,174700,1789795400,78400,78400,78400,78400,0
20250107,174600,1789795400,78400,78400,78400,78400,0
20250107,174500,1789795400,78400,78400,78400,78400,0
20250107,174400,1789795400,78400,78400,78400,78400,526
20250107,174300,1789795400,78400,78400,78400,78400,0
20250107,174200,1789795400,78400,78400,78400,78400,0
20250107,174100,1789795400,78400,78400,78400,78400,0
20250107,174000,1789795400,78400,78400,78400,78400,0
20250107,173900,1789795400,78400,78400,78400,78400,0
20250107,173800,1789795400,78400,78400,78400,78400,0
20250107,173700,1789795400,78400,78400,78400,78400,0
20250107,173600,1789795400,78400,78400,78400,78400,0
20250107,173500,1789795400,78400,78400,78400,78400,0
20250107,173400,1789795400,78400,78400,78400,78400,0
20250107,173300,1789795400,78400,78400,78400,78400,0
20250107,173200,1789795400,78400,78400,78400,78400,0
20250107,173100,1789795400,78400,78400,78400,78400,0
20250107,173000,1789795400,78400,78400,78400,78400,0
20250107,172900,1789795400,78400,78400,78400,78400,0
20250107,172800,1789795400,78400,78400,78400,78400,0
20250107,172700,1789795400,78400,78400,78400,78400,0
20250107,172600,1789795400,78400,78400,78400,78400,0
20250107,172500,1789795400,78400,78400,78400,78400,0
20250107,172400,1789795400,78400,78400,78400,78400,0
20250107,172300,1789795400,78400,78400,78400,78400,0
20250107,172200,1789795400,78400,78400,78400,78400,0
20250107,172100,1789795400,78400,78400,78400,78400,0
20250107,172000,1789795400,78400,78400,78400,78400,0
20250107,171900,1789795400,78400,78400,78400,78400,0
20250107,171800,1789795400,78400,78400,78400,78400,0
20250107,171700,1789795400,78400,78400,78400,78400,0
20250107,171600,1789795400,78400,78400,78400,78400,0
20250107,171500,1789795400,78400,78400,78400,78400,0
20250107,171400,1789795400,78400,78400,78400,78400,526
20250107,171300,1789795400,78400,78400,78400,78400,0
20250107,171200,1789795400,78400,78400,78400,78400,0
20250107,171100,1789795400,78400,78400,78400,78400,0
20250107,171000,1789795400,78400,78400,78400,78400,0
20250107,170900,1789795400,78400,78400,78400,78400,0
20250107,170800,1789795400,78400,78400,78400,78400,0
20250107,170700,1789795400,78400,78400,78400,78400,0
20250107,170600,1789795400,78400,78400,78400,78400,0
20250107,170500,1789795400,78400,78400,78400,78400,0
20250107,170400,1789795400,78400,78400,78400,78400,0
20250107,170300,1789795400,78400,78400,78400,78400,0
20250107,170200,1789795400,78400,78400,78400,78400,0
20250107,170100,1789795400,78400,78400,78400,78400,0
20250107,170000,1789795400,78400,78400,78400,78400,0
20250107,165900,1789795400,78400,78400,78400,78400,0
20250107,165800,1789795400,78400,78400,78400,78400,0
20250107,165700,1789795400,78400,78400,78400,78400,0
20250107,165600,1789795400,78400,78400,78400,78400,0
20250107,165500,1789795400,78400,78400,78400,78400,0
20250107,165400,1789795400,78400,78400,78400,78400,0
20250107,165300,1789795400,78400,78400,78400,78400,0
20250107,165200,1789795400,78400,78400,78400,78400,0
20250107,165100,1789795400,78400,78400,78400,78400,0
20250107,165000,1789795400,78400,78400,78400,78400,0
20250107,164900,1789795400,78400,78400,78400,78400,0
20250107,164800,1789795400,78400,78400,78400,78400,0
20250107,164700,1789795400,78400,78400,78400,78400,0
20250107,164600,1789795400,78400,78400,78400,78400,0
20250107,164500,1789795400,78400,78400,78400,78400,0
20250107,164400,1789795400,78400,78400,78400,78400,526
20250107,164300,1789795400,78400,78400,78400,78400,0
20250107,164200,1789795400,78400,78400,78400,78400,0
20250107,164100,1789795400,78400,78400,78400,78400,0
20250107,164000,1789795400,78400,78400,78400,78400,0
20250107,163900,1789795400,78400,78400,78400,78400,0
20250107,163800,1789795400,78400,78400,78400,78400,0
20250107,163700,1789795400,78400,78400,78400,78400,0
20250107,163600,1789795400,78400,78400,78400,78400,0
20250107,163500,1789795400,78400,78400,78400,78400,0
20250107,163400,1789795400,78400,78400,78400,78400,0
20250107,163300,1789795400,78400,78400,78400,78400,0
20250107,163200,1789795400,78400,78400,78400,78400,0
20250107,163100,1789795400,78400,78400,78400,78400,0
20250107,163000,1789795400,78400,78400,78400,78400,0
20250107,162900,1789795400,78400,78400,78400,78400,0
20250107,162800,1789795400,78400,78400,78400,78400,0
20250107,162700,1789795400,78400,78400,78400,78400,0
20250107,162600,1789795400,78400,78400,78400,78400,0
20250107,162500,1789795400,78400,78400,78400,78400,0
20250107,162400,1789795400,78400,78400,78400,78400,0
20250107,162300,1789795400,78400,78400,78400,78400,0
20250107,162200,1789795400,78400,78400,78400,78400,0
20250107,162100,1789795400,78400,78400,78400,78400,0
20250107,162000,1789795400,78400,78400,78400,78400,0
20250107,161900,1789795400,78400,78400,78400,78400,0
20250107,161800,1789795400,78400,78400,78400,78400,0
20250107,161700,1789795400,78400,78400,78400,78400,0
20250107,161600,1789795400,78400,78400,78400,78400,0
20250107,161500,1789795400,78400,78400,78400,78400,0
20250107,161400,1789795400,78400,78400,78400,78400,526
20250107,161300,1789795400,78400,78400,78400,78400,0
20250107,161200,1789795400,78400,78400,78400,78400,0
20250107,161100,1789795400,78400,78400,78400,78400,0
20250107,161000,1789795400,78400,78400,78400,78400,0
20250107,160900,1789795400,78400,78400,78400,78400,0
20250107,160800,1789795400,78400,78400,78400,78400,0
20250107,160700,1789795400,78400,78400,78400,78400,0
20250107,160600,1789795400,78400,78400,78400,78400,0
20250107,160500,1789795400,78400,78400,78400,78400,0
20250107,160400,1789795400,78400,78400,78400,78400,0
20250107,160300,1789795400,78400,78400,78400,78400,0
20250107,160200,1789795400,78400,78400,78400,78400,0
20250107,160100,1789795400,78400,78400,78400,78400,0
20250107,160000,1789795400,78400,78400,78400,78400,0
20250107,155900,1789795400,78400,78400,78400,78400,0
20250107,155800,1789795400,78400,78400,78400,78400,0
20250107,155700,1789795400,78400,78400,78400,78400,0
20250107,155600,1789795400,78400,78400,78400,78400,0
20250107,155500,1789795400,78400,78400,78400,78400,0
20250107,155400,1789795400,78400,78400,78400,78400,0
20250107,155300,1789795400,78400,78400,78400,78400,0
20250107,155200,1789795400,78400,78400,78400,78400,0
20250107,155100,1789795400,78400,78400,78400,78400,0
20250107,155000,1789795400,78400,78400,78400,78400,0
20250107,154900,1789795400,78400,78400,78400,78400,0
20250107,154800,1789795400,78400,78400,78400,78400,0
20250107,154700,1789795400,78400,78400,78400,78400,0
20250107,154600,1789795400,78400,78400,78400,78400,0
20250107,154500,1789795400,78400,78400,78400,78400,0
20250107,154400,1789795400,78400,78400,78400,78400,526
20250107,154300,1789795400,78400,78400,78400,78400,0
20250107,154200,1789795400,78400,78400,78400,78400,0
20250107,154100,1789795400,78400,78400,78400,78400,0
20250107,154000,1789795400,78400,78400,78400,78400,0
20250107,153900,1789795400,78400,78400,78400,78400,0
20250107,153800,1789795400,78400,78400,78400,78400,0
20250107,153700,1789795400,78400,78400,78400,78400,0
20250107,153600,1789795400,78400,78400,78400,78400,0
20250107,153500,1789795400,78400,78400,78400,78400,0
20250107,153400,1789795400,78400,78400,78400,78400,0
20250107,153300,1789795400,78400,78400,78400,78400,0
20250107,153200,1789795400,78400,78400,78400,78400,0
20250107,153100,1789795400,78400,78400,78400,78400,0
20250107,153000,1789795400,78400,78400,78400,78400,526
20250107,152900,1748557000,78400,78400,78400,78400,0
20250107,152800,1748557000,78400,78400,78400,78400,0
20250107,152700,1748557000,78400,78400,78400,78400,0
20250107,152600,1748557000,78400,78400,78400,78400,0
20250107,152500,1748557000,78400,78400,78400,78400,0
20250107,152400,1748557000,78400,78400,78400,78400,0
20250107,152300,1748557000,78400,78400,78400,78400,0
20250107,152200,1748557000,78400,78400,78400,78400,0
20250107,152100,1748557000,78400,78400,78400,78400,0
20250107,152000,1748557000,78400,78400,78400,78400,0
20250107,151900,1748557000,78400,78700,78700,78400,145
20250107,151800,1737166000,78700,78600,78700,78600,9
20250107,151700,1736457800,78700,78700,78700,78700,31
20250107,151600,1734018100,78600,78600,78700,78500,134
20250107,151500,1723486800,78700,78700,78700,78700,5
20250107,151400,1723093300,78700,78700,78700,78700,0
20250107,151300,1723093300,78700,78600,78700,78600,11
20250107,151200,1722228200,78700,78500,78700,78500,32
20250107,151100,1719715200,78700,78500,78700,78500,23
20250107,151000,1717908900,78600,78800,78800,78600,149
20250107,150900,1706181400,78800,78800,78800,78800,7
20250107,150800,1705629800,78800,78800,78800,78800,4
20250107,150700,1705314600,78800,78800,78800,78800,14
20250107,150600,1704211400,78500,78800,78800,78500,5
20250107,150500,1703817700,78700,78500,78700,78500,48
20250107,150400,1700045700,78700,78700,78700,78500,12
20250107,150300,1699101500,78700,78700,78700,78400,444
20250107,150200,1664214900,78700,78800,78800,78700,26
20250107,150100,1662168200,78800,78800,78800,78800,38
20250107,150000,1659173800,78700,78800,78800,78700,9
20250107,145900,1658464800,78800,78800,78800,78800,5
20250107,145800,1658070800,78800,78600,78800,78600,64
20250107,145700,1653035300,78600,78700,78700,78600,80
20250107,145600,1646740200,78700,78700,78700,78600,54
20250107,145500,1642495100,78700,78700,78700,78600,39
20250107,145400,1639429100,78700,78700,78700,78700,6
20250107,145300,1638956900,78700,78700,78700,78700,7
20250107,145200,1638406000,78600,78700,78700,78600,21
20250107,145100,1636753700,78700,78700,78700,78700,13
20250107,145000,1635730600,78700,78900,78900,78700,193
20250107,144900,1620533200,78900,78900,78900,78900,5
20250107,144800,1620138700,78800,78800,78800,78800,12
20250107,144700,1619193100,78700,78800,78800,78700,52
20250107,144600,1615099600,78800,78800,78800,78700,29
20250107,144500,1612814700,78800,78800,78800,78800,5
20250107,144400,1612420700,78700,78700,78800,78700,70
20250107,144300,1606911200,78800,78900,78900,78700,98
20250107,144200,1599189200,78800,78900,78900,78800,70
20250107,144100,1593668400,78900,79000,79100,78900,156
20250107,144000,1581345300,79100,79100,79100,79100,5
20250107,143900,1580949800,79100,79100,79100,79100,1
20250107,143800,1580870700,79100,78900,79100,78900,103
20250107,143700,1572733600,79000,78900,79000,78900,23
20250107,143600,1570918500,78900,79000,79000,78900,17
20250107,143500,1569575600,78900,78900,79000,78900,13
20250107,143400,1568549200,79000,79000,79000,79000,6
20250107,143300,1568075200,79000,78900,79000,78900,69
20250107,143200,1562630600,79000,79000,79000,79000,8
20250107,143100,1561998600,79000,79000,79000,79000,5
20250107,143000,1561603600,78900,78900,78900,78800,54
20250107,142900,1557343400,79000,79000,79000,79000,5
20250107,142800,1556948400,79000,79000,79000,78900,87
20250107,142700,1550082400,79000,79000,79000,79000,5
20250107,142600,1549687400,79000,79000,79000,79000,5
20250107,142500,1549292400,78800,78900,79000,78800,24
20250107,142400,1547398400,79000,79100,79100,78800,10
20250107,142300,1546608300,79000,79000,79000,79000,5
20250107,142200,1546213300,79000,79100,79100,78800,115
20250107,142100,1537139500,79100,79000,79100,78900,16
20250107,142000,1535875700,78900,79100,79100,78900,151
20250107,141900,1523954900,79000,79100,79100,79000,7
20250107,141800,1523401400,79000,79000,79100,79000,5
20250107,141700,1523006100,79100,79100,79100,79100,7
20250107,141600,1522452400,79100,79000,79100,78900,77
20250107,141500,1516369800,79000,78700,79100,78700,42
20250107,141400,1513053000,78800,78800,78800,78700,42
20250107,141300,1509743600,78700,78800,78800,78700,9
20250107,141200,1509034500,78800,78800,78800,78600,140
20250107,141100,1498019100,78800,78700,78800,78700,13
20250107,141000,1496995500,78600,78600,78800,78600,31
20250107,140900,1494557700,78900,78700,78900,78600,45
20250107,140800,1491018000,78900,78600,78900,78500,27
20250107,140700,1488894600,78600,78900,78900,78600,473
20250107,140600,1451670000,78900,79000,79100,78900,49
20250107,140500,1447802200,78900,79000,79300,78900,130
20250107,140400,1437516400,79200,79200,79200,79200,6
20250107,140300,1437041200,79000,79300,79300,79000,65
20250107,140200,1431896900,79300,79200,79300,79200,21
20250107,140100,1430233600,79100,79100,79100,79000,61
20250107,140000,1425409100,79100,78900,79100,78900,20
20250107,135900,1423828900,79000,79100,79100,78900,62
20250107,135800,1418930800,79000,79400,79400,79000,84
20250107,135700,1412279700,79400,79100,79400,79100,89
20250107,135600,1405238400,79200,79300,79300,79200,7
20250107,135500,1404683900,79100,79000,79300,79000,9
20250107,135400,1403971100,79000,79100,79300,79000,58
20250107,135300,1399381500,79200,79300,79300,79100,76
20250107,135200,1393362300,79300,79300,79300,79300,16
20250107,135100,1392093500,79200,79000,79300,79000,26
20250107,135000,1390035400,79300,79300,79300,79300,5
20250107,134900,1389638900,79300,79200,79300,78800,123
20250107,134800,1379916300,79200,79100,79200,79100,10
20250107,134700,1379124500,79100,79100,79100,79000,76
20250107,134600,1373115500,79100,79000,79100,78800,113
20250107,134500,1364183600,78800,78800,79000,78800,14
20250107,134400,1363080000,78800,78300,78800,78300,376
20250107,134300,1333557900,78300,78300,78500,78300,224
20250107,134200,1316000600,78300,78200,78500,78200,396
20250107,134100,1284965500,78200,78300,78500,78200,429
20250107,134000,1251393300,78300,78300,78500,78300,101
20250107,133900,1243478600,78300,78500,78600,78300,464
20250107,133800,1207077700,78500,78600,78600,78500,75
20250107,133700,1201189100,78500,78800,78800,78500,79
20250107,133600,1194981200,78700,78600,78800,78600,59
20250107,133500,1190342400,78800,78800,78800,78600,366
20250107,133400,1161547500,79000,78700,79000,78700,27
20250107,133300,1159421100,78700,78800,79000,78700,72
20250107,133200,1153751000,79000,79000,79000,79000,4
20250107,133100,1153435000,79000,78900,79000,78700,29
20250107,133000,1151149400,79000,78800,79000,78800,28
20250107,132900,1148942200,78700,78800,78800,78700,20
20250107,132800,1147366600,78800,78700,78800,78600,14
20250107,132700,1146264300,78700,78700,78700,78700,76
20250107,132600,1140283100,78700,78800,78800,78700,94
20250107,132500,1132884700,78800,78800,78800,78800,4
20250107,132400,1132569500,78700,78800,78800,78700,63
20250107,132300,1127611000,78700,78800,78800,78700,40
20250107,132200,1124462600,78800,78700,78800,78700,24
20250107,132100,1122572800,78800,78800,78800,78800,81
20250107,132000,1116190000,78700,78600,78800,78600,50
20250107,131900,1112255000,78700,78700,78700,78600,7
20250107,131800,1111704500,78600,78700,78700,78600,114
20250107,131700,1102738500,78600,78700,78800,78600,31
20250107,131600,1100300700,78800,78800,79100,78600,181
20250107,131500,1086048300,78800,79200,79200,78800,498
20250107,131400,1046740500,79100,79100,79200,79100,4
20250107,131300,1046423900,79100,79100,79200,79100,5
20250107,131200,1046028300,79100,79200,79200,79100,77
20250107,131100,1039937200,79300,79100,79300,79100,3
20250107,131000,1039699700,79100,79100,79100,79100,2
20250107,130900,1039541500,79000,79100,79300,79000,115
20250107,130800,1030450800,79100,79200,79200,79100,22
20250107,130700,1028708500,79200,79200,79200,79200,0
20250107,130600,1028708500,79200,79200,79200,79200,1
20250107,130500,1028629300,79200,79200,79200,79000,73
20250107,130400,1022855100,79100,79100,79100,79100,3
20250107,130300,1022617800,79300,79000,79300,79000,19
20250107,130200,1021116500,79000,79300,79300,79000,3
20250107,130100,1020878900,79000,79100,79100,79000,65
20250107,130000,1015737600,79100,79000,79100,79000,100
20250107,125900,1007837200,79100,79100,79100,79000,7
20250107,125800,1007283600,79100,79100,79100,79000,65
20250107,125700,1002142800,79100,79100,79100,79100,1
20250107,125600,1002063700,79100,79000,79100,79000,2
20250107,125500,1001905600,79100,79300,79300,79000,118
20250107,125400,992571900,79300,79300,79300,79300,0
20250107,125300,992571900,79300,79300,79300,79300,0
20250107,125200,992571900,79300,79300,79300,79300,2
20250107,125100,992413300,79100,79100,79200,79100,17
20250107,125000,991067200,79100,79100,79100,79100,129
20250107,124900,980863300,79100,79300,79300,79100,5
20250107,124800,980467200,79300,79200,79300,79100,28
20250107,124700,978251400,79100,79200,79200,79100,55
20250107,124600,973900500,79200,79200,79200,79100,16
20250107,124500,972633500,79200,79200,79200,79100,20
20250107,124400,971049800,79200,79200,79200,79200,3
20250107,124300,970812200,79100,79200,79200,79100,9
20250107,124200,970099600,79200,79200,79200,79100,25
20250107,124100,968119800,79200,79200,79200,79100,15
20250107,124000,966932000,79200,79200,79200,79200,1
20250107,123900,966852800,79200,79200,79200,79100,5
20250107,123800,966457000,79200,79200,79200,79200,2
20250107,123700,966298600,79100,79100,79100,79100,3
20250107,123600,966061300,79200,79100,79200,79000,76
20250107,123500,960052200,79300,79300,79300,79300,3
20250107,123400,959814300,79200,79100,79200,79100,3
20250107,123300,959576800,79100,79200,79300,79100,188
20250107,123200,944673700,79200,79200,79200,79200,4
20250107,123100,944356900,79100,79200,79200,79100,5
20250107,123000,943961000,79200,79200,79200,79200,2
20250107,122900,943802600,79300,79300,79300,79300,2
20250107,122800,943644000,79100,79100,79200,79100,14
20250107,122700,942535800,79300,79100,79300,79100,2
20250107,122600,942377400,79200,79200,79200,79100,16
20250107,122500,941110400,79200,79200,79200,79200,10
20250107,122400,940318400,79000,79300,79300,79000,251
20250107,122300,920485000,79100,79300,79300,79100,2
20250107,122200,920326600,79200,79100,79200,79100,16
20250107,122100,919060400,79100,79300,79300,79100,52
20250107,122000,914945600,79200,79300,79300,79100,101
20250107,121900,906955600,79400,79400,79400,79400,0
20250107,121800,906955600,79400,79300,79400,79000,695
20250107,121700,851943900,79400,79400,79400,79400,0
20250107,121600,851943900,79400,79400,79400,79400,2
20250107,121500,851785100,79400,79400,79400,79400,2
20250107,121400,851626300,79400,79400,79400,79400,1
20250107,121300,851546900,79300,79400,79400,79300,80
20250107,121200,845200800,79400,79400,79400,79300,6
20250107,121100,844724600,79400,79400,79400,79400,0
20250107,121000,844724600,79400,79400,79400,79400,3
20250107,120900,844486400,79300,79400,79400,79300,2
20250107,120800,844327700,79400,79400,79400,79400,2
20250107,120700,844168900,79300,79400,79400,79300,2
20250107,120600,844010200,79400,79400,79400,79400,2
20250107,120500,843851400,79300,79300,79300,79300,1
20250107,120400,843772100,79300,79400,79400,79300,2
20250107,120300,843613400,79400,79300,79400,79200,17
20250107,120200,842265400,79300,79300,79300,79300,3
20250107,120100,842027500,79300,79400,79400,79300,14
20250107,120000,840917100,79400,79200,79400,79200,2
20250107,115900,840758500,79100,79400,79400,79100,525
20250107,115800,799090200,79400,79300,79400,79300,4
20250107,115700,798772800,79300,79300,79300,79300,15
20250107,115600,797583300,79400,79400,79400,79400,1
20250107,115500,797503900,79400,79200,79400,79200,18
20250107,115400,796076600,79400,79300,79400,79200,17
20250107,115300,794728700,79400,79400,79400,79400,3
20250107,115200,794490500,79400,79300,79400,79200,20
20250107,115100,792904400,79300,79400,79400,79300,3
20250107,115000,792666300,79400,79400,79400,79400,3
20250107,114900,792428100,79300,79300,79300,79200,11
20250107,114800,791555900,79200,79300,79300,79200,35
20250107,114700,788780900,79300,79400,79400,79300,13
20250107,114600,787749900,79400,79400,79400,79400,2
20250107,114500,787591100,79400,79500,79500,79200,38
20250107,114400,784577500,79400,79400,79400,79300,11
20250107,114300,783704200,79300,79400,79400,79200,7
20250107,114200,783148900,79400,79400,79400,79400,2
20250107,114100,782990100,79400,79200,79400,79200,5
20250107,114000,782593900,79200,79100,79200,79100,37
20250107,113900,779667000,79100,79400,79400,79100,122
20250107,113800,769983100,79400,79300,79400,79100,96
20250107,113700,762372300,79400,79400,79400,79400,2
20250107,113600,762213500,79300,79400,79400,79300,3
20250107,113500,761975400,79400,79400,79400,79400,1
20250107,113400,761896000,79400,79400,79400,79400,27
20250107,113300,759752200,79500,79500,79500,79500,6
20250107,113200,759275200,79500,79400,79500,79100,20
20250107,113100,757687300,79400,79400,79400,79400,2
20250107,113000,757528500,79400,79100,79400,79100,14
20250107,112900,756420200,79300,79400,79400,79100,239
20250107,112800,737468900,79400,79400,79400,79400,1
20250107,112700,737389500,79500,79400,79500,79400,2
20250107,112600,737230600,79500,79400,79500,79400,9
20250107,112500,736515700,79500,79500,79500,79400,14
20250107,112400,735403700,79400,79500,79500,79400,4
20250107,112300,735085900,79400,79500,79500,79400,62
20250107,112200,730157000,79500,79600,79600,79500,4
20250107,112100,729838800,79600,79600,79600,79600,0
20250107,112000,729838800,79600,79600,79600,79600,1
20250107,111900,729759200,79500,79700,79700,79500,3
20250107,111800,729520300,79500,79500,79500,79500,0
20250107,111700,729520300,79500,79600,79600,79500,77
20250107,111600,723394200,79700,79700,79700,79600,12
20250107,111500,722438800,79600,79600,79600,79600,2
20250107,111400,722279600,79700,79700,79700,79700,1
20250107,111300,722199900,79700,79600,79700,79600,14
20250107,111200,721085300,79600,79600,79600,79600,31
20250107,111100,718617700,79600,79700,79700,79600,13
20250107,111000,717582800,79700,79700,79700,79700,1
20250107,110900,717503100,79600,79600,79600,79600,102
20250107,110800,709383900,79700,79700,79700,79600,3
20250107,110700,709144900,79600,79600,79600,79600,0
20250107,110600,709144900,79600,79600,79600,79600,4
20250107,110500,708826500,79700,79700,79700,79700,2
20250107,110400,708667100,79600,79600,79600,79600,10
20250107,110300,707871100,79600,79600,79600,79600,2
20250107,110200,707711900,79700,79600,79700,79600,3
20250107,110100,707472900,79600,79600,79600,79600,3
20250107,110000,707234100,79700,79600,79700,79600,20
20250107,105900,705640300,79700,79700,79700,79700,2
20250107,105800,705480900,79700,79700,79700,79700,1
20250107,105700,705401200,79700,79700,79700,79700,0
20250107,105600,705401200,79700,79600,79700,79600,7
20250107,105500,704843900,79500,79400,79500,79400,46
20250107,105400,701187000,79400,79600,79600,79400,115
20250107,105300,692055200,79600,79600,79600,79600,2
20250107,105200,691896000,79600,79600,79600,79600,4
20250107,105100,691577600,79700,79700,79700,79500,189
20250107,105000,676546700,79700,79700,79700,79600,14
20250107,104900,675431000,79700,79700,79700,79700,0
20250107,104800,675431000,79700,79600,79700,79600,5
20250107,104700,675032800,79700,79600,79700,79600,4
20250107,104600,674714100,79600,79700,79700,79600,62
20250107,104500,669778700,79700,79700,79700,79700,4
20250107,104400,669459900,79700,79700,79700,79700,3
20250107,104300,669220800,79700,79600,79700,79600,4
20250107,104200,668902200,79700,79700,79700,79700,4
20250107,104100,668583400,79700,79700,79700,79700,3
20250107,104000,668344300,79700,79700,79700,79700,5
20250107,103900,667945800,79600,79700,79700,79600,2
20250107,103800,667786500,79700,79700,79700,79700,2
20250107,103700,667627100,79500,79600,79600,79500,4
20250107,103600,667308800,79600,79700,79700,79600,192
20250107,103500,652010100,79800,79800,79800,79800,1
20250107,103400,651930300,79700,79800,79800,79700,4
20250107,103300,651611400,79800,79700,79800,79700,18
20250107,103200,650176700,79800,79800,79800,79800,3
20250107,103100,649937300,79800,79600,79800,79600,2
20250107,103000,649777900,79800,79800,79800,79800,2
20250107,102900,649618300,79800,79800,79800,79600,6
20250107,102800,649139700,79800,79800,79800,79800,22
20250107,102700,647384100,79800,79800,79800,79800,0
20250107,102600,647384100,79800,79800,79800,79600,5
20250107,102500,646985500,79800,79600,79800,79600,10
20250107,102400,646189300,79600,79600,79600,79600,1
20250107,102300,646109700,79600,79800,79800,79600,4
20250107,102200,645790700,79800,79700,79800,79500,4
20250107,102100,645472000,79800,79800,79800,79800,3
20250107,102000,645232600,79800,79800,79800,79800,15
20250107,101900,644035600,79800,79700,79800,79500,9
20250107,101800,643318400,79800,79800,79800,79800,3
20250107,101700,643079000,79800,79800,79800,79800,3
20250107,101600,642839600,79800,79800,79800,79800,1
20250107,101500,642759800,79800,79900,79900,79800,8
20250107,101400,642121300,79900,79800,79900,79800,101
20250107,101300,634061400,79800,79800,79800,79800,0
20250107,101200,634061400,79800,79800,79800,79800,1
20250107,101100,633981600,79700,79700,79700,79700,3
20250107,101000,633742500,79700,79600,79700,79600,127
20250107,100900,623629700,79600,79600,79600,79600,2
20250107,100800,623470500,79600,79600,79600,79600,153
20250107,100700,611291700,79500,79400,79500,79400,18
20250107,100600,609862400,79500,79500,79500,79500,3
20250107,100500,609623900,79500,79400,79500,79400,24
20250107,100400,607718100,79400,79400,79400,79400,109
20250107,100300,599063500,79600,79500,79600,79500,2
20250107,100200,598904400,79400,79600,79600,79400,258
20250107,100100,578393900,79600,79600,79700,79600,21
20250107,100000,576722200,79700,79500,79700,79500,8
20250107,095900,576084900,79700,79700,79700,79700,7
20250107,095800,575527000,79700,79500,79700,79500,65
20250107,095700,570357900,79500,79400,79500,79400,12
20250107,095600,569404700,79400,79300,79400,79300,152
20250107,095500,557336000,79400,79400,79400,79400,7
20250107,095400,556780200,79400,79300,79400,79300,4
20250107,095300,556462700,79400,79300,79400,79300,202
20250107,095200,540424100,79300,79300,79300,79300,9
20250107,095100,539710400,79300,79300,79300,79300,42
20250107,095000,536379800,79300,79300,79300,79300,3
20250107,094900,536141900,79300,79300,79300,79300,82
20250107,094800,529639300,79200,79400,79400,79200,22
20250107,094700,527894900,79300,79200,79300,79200,56
20250107,094600,523454900,79300,79300,79300,79300,2
20250107,094500,523296300,79300,79300,79300,79300,2
20250107,094400,523137700,79100,79200,79300,79000,1007
20250107,094300,443575000,79200,79200,79200,79200,0
20250107,094200,443575000,79200,79100,79200,79100,6
20250107,094100,443099900,79200,79100,79200,79000,80
20250107,094000,436771700,79100,79100,79100,79100,34
20250107,093900,434082300,79100,79300,79300,79100,108
20250107,093800,425532300,79300,79300,79300,79300,4
20250107,093700,425215100,79300,79200,79300,79200,17
20250107,093600,423868500,79300,79300,79300,79300,8
20250107,093500,423234100,79300,79300,79300,79000,217
20250107,093400,406077800,79200,79200,79200,79200,2
20250107,093300,405919400,79200,79200,79200,79200,80
20250107,093200,399583400,79200,79200,79300,79200,15
20250107,093100,398395100,79300,79000,79300,79000,15
20250107,093000,397209200,79000,79100,79300,79000,157
20250107,092900,384801000,79400,79400,79400,79000,25
20250107,092800,382823100,79400,79400,79400,79300,9
20250107,092700,382108600,79400,79400,79400,79000,74
20250107,092600,376258400,79200,79000,79400,79000,153
20250107,092500,364166700,79000,79200,79200,79000,205
20250107,092400,347952600,79200,79200,79400,79200,264
20250107,092300,327042800,79200,79400,79400,79200,605
20250107,092200,279116200,79500,79500,79500,79500,28
20250107,092100,276890200,79500,79500,79500,79500,13
20250107,092000,275856700,79500,79500,79500,79400,30
20250107,091900,273471800,79200,79400,79400,79200,23
20250107,091800,271648400,79200,79500,79500,79200,143
20250107,091700,260318300,79300,79600,79600,79300,87
20250107,091600,253415400,79600,79600,79600,79500,11
20250107,091500,252540000,79600,79600,79600,79600,14
20250107,091400,251425600,79600,79500,79800,79200,304
20250107,091300,227309900,79500,79600,79700,79500,118
20250107,091200,217922300,79600,79500,79700,79300,94
20250107,091100,210454200,79500,79500,79500,79500,55
20250107,091000,206081700,79400,79900,79900,79400,82
20250107,090900,199565400,79900,79900,79900,79400,35
20250107,090800,196781900,79900,79900,79900,79900,10
20250107,090700,195982900,79900,79700,79900,79700,10
20250107,090600,195184900,79700,79800,79800,79600,34
20250107,090500,192476000,79500,79900,79900,79500,95
20250107,090400,184914600,79900,79400,79900,79400,17
20250107,090300,183560100,79300,79900,79900,79300,229
20250107,090200,165393200,79400,79400,79400,79300,702
20250107,090100,109674600,80100,80000,80100,79300,419
20250107,090000,76436600,79100,80000,80000,79100,958