KissMeData/005180/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,184200,6377243000,58000,58000,58000,58000,3277
20240401,184100,6377243000,58000,58000,58000,58000,0
20240401,184000,6377243000,58000,58000,58000,58000,0
20240401,183900,6377243000,58000,58000,58000,58000,0
20240401,183800,6377243000,58000,58000,58000,58000,0
20240401,183700,6377243000,58000,58000,58000,58000,0
20240401,183600,6377243000,58000,58000,58000,58000,0
20240401,183500,6377243000,58000,58000,58000,58000,0
20240401,183400,6377243000,58000,58000,58000,58000,0
20240401,183300,6377243000,58000,58000,58000,58000,0
20240401,183200,6377243000,58000,58000,58000,58000,0
20240401,183100,6377243000,58000,58000,58000,58000,0
20240401,183000,6377243000,58000,58000,58000,58000,0
20240401,182900,6377243000,58000,58000,58000,58000,0
20240401,182800,6377243000,58000,58000,58000,58000,0
20240401,182700,6377243000,58000,58000,58000,58000,0
20240401,182600,6377243000,58000,58000,58000,58000,0
20240401,182500,6377243000,58000,58000,58000,58000,0
20240401,182400,6377243000,58000,58000,58000,58000,0
20240401,182300,6377243000,58000,58000,58000,58000,0
20240401,182200,6377243000,58000,58000,58000,58000,0
20240401,182100,6377243000,58000,58000,58000,58000,0
20240401,182000,6377243000,58000,58000,58000,58000,0
20240401,181900,6377243000,58000,58000,58000,58000,0
20240401,181800,6377243000,58000,58000,58000,58000,0
20240401,181700,6377243000,58000,58000,58000,58000,0
20240401,181600,6377243000,58000,58000,58000,58000,0
20240401,181500,6377243000,58000,58000,58000,58000,0
20240401,181400,6377243000,58000,58000,58000,58000,0
20240401,181300,6377243000,58000,58000,58000,58000,0
20240401,181200,6377243000,58000,58000,58000,58000,3277
20240401,181100,6377243000,58000,58000,58000,58000,0
20240401,181000,6377243000,58000,58000,58000,58000,0
20240401,180900,6377243000,58000,58000,58000,58000,0
20240401,180800,6377243000,58000,58000,58000,58000,0
20240401,180700,6377243000,58000,58000,58000,58000,0
20240401,180600,6377243000,58000,58000,58000,58000,0
20240401,180500,6377243000,58000,58000,58000,58000,0
20240401,180400,6377243000,58000,58000,58000,58000,0
20240401,180300,6377243000,58000,58000,58000,58000,0
20240401,180200,6377243000,58000,58000,58000,58000,0
20240401,180100,6377243000,58000,58000,58000,58000,0
20240401,180000,6377243000,58000,58000,58000,58000,0
20240401,175900,6377243000,58000,58000,58000,58000,0
20240401,175800,6377243000,58000,58000,58000,58000,0
20240401,175700,6377243000,58000,58000,58000,58000,0
20240401,175600,6377243000,58000,58000,58000,58000,0
20240401,175500,6377243000,58000,58000,58000,58000,0
20240401,175400,6377243000,58000,58000,58000,58000,0
20240401,175300,6377243000,58000,58000,58000,58000,0
20240401,175200,6377243000,58000,58000,58000,58000,0
20240401,175100,6377243000,58000,58000,58000,58000,0
20240401,175000,6377243000,58000,58000,58000,58000,0
20240401,174900,6377243000,58000,58000,58000,58000,0
20240401,174800,6377243000,58000,58000,58000,58000,0
20240401,174700,6377243000,58000,58000,58000,58000,0
20240401,174600,6377243000,58000,58000,58000,58000,0
20240401,174500,6377243000,58000,58000,58000,58000,0
20240401,174400,6377243000,58000,58000,58000,58000,0
20240401,174300,6377243000,58000,58000,58000,58000,0
20240401,174200,6377243000,58000,58000,58000,58000,3277
20240401,174100,6377243000,58000,58000,58000,58000,0
20240401,174000,6377243000,58000,58000,58000,58000,0
20240401,173900,6377243000,58000,58000,58000,58000,0
20240401,173800,6377243000,58000,58000,58000,58000,0
20240401,173700,6377243000,58000,58000,58000,58000,0
20240401,173600,6377243000,58000,58000,58000,58000,0
20240401,173500,6377243000,58000,58000,58000,58000,0
20240401,173400,6377243000,58000,58000,58000,58000,0
20240401,173300,6377243000,58000,58000,58000,58000,0
20240401,173200,6377243000,58000,58000,58000,58000,0
20240401,173100,6377243000,58000,58000,58000,58000,0
20240401,173000,6377243000,58000,58000,58000,58000,0
20240401,172900,6377243000,58000,58000,58000,58000,0
20240401,172800,6377243000,58000,58000,58000,58000,0
20240401,172700,6377243000,58000,58000,58000,58000,0
20240401,172600,6377243000,58000,58000,58000,58000,0
20240401,172500,6377243000,58000,58000,58000,58000,0
20240401,172400,6377243000,58000,58000,58000,58000,0
20240401,172300,6377243000,58000,58000,58000,58000,0
20240401,172200,6377243000,58000,58000,58000,58000,0
20240401,172100,6377243000,58000,58000,58000,58000,0
20240401,172000,6377243000,58000,58000,58000,58000,0
20240401,171900,6377243000,58000,58000,58000,58000,0
20240401,171800,6377243000,58000,58000,58000,58000,0
20240401,171700,6377243000,58000,58000,58000,58000,0
20240401,171600,6377243000,58000,58000,58000,58000,0
20240401,171500,6377243000,58000,58000,58000,58000,0
20240401,171400,6377243000,58000,58000,58000,58000,0
20240401,171300,6377243000,58000,58000,58000,58000,0
20240401,171200,6377243000,58000,58000,58000,58000,3277
20240401,171100,6377243000,58000,58000,58000,58000,0
20240401,171000,6377243000,58000,58000,58000,58000,0
20240401,170900,6377243000,58000,58000,58000,58000,0
20240401,170800,6377243000,58000,58000,58000,58000,0
20240401,170700,6377243000,58000,58000,58000,58000,0
20240401,170600,6377243000,58000,58000,58000,58000,0
20240401,170500,6377243000,58000,58000,58000,58000,0
20240401,170400,6377243000,58000,58000,58000,58000,0
20240401,170300,6377243000,58000,58000,58000,58000,0
20240401,170200,6377243000,58000,58000,58000,58000,0
20240401,170100,6377243000,58000,58000,58000,58000,0
20240401,170000,6377243000,58000,58000,58000,58000,0
20240401,165900,6377243000,58000,58000,58000,58000,0
20240401,165800,6377243000,58000,58000,58000,58000,0
20240401,165700,6377243000,58000,58000,58000,58000,0
20240401,165600,6377243000,58000,58000,58000,58000,0
20240401,165500,6377243000,58000,58000,58000,58000,0
20240401,165400,6377243000,58000,58000,58000,58000,0
20240401,165300,6377243000,58000,58000,58000,58000,0
20240401,165200,6377243000,58000,58000,58000,58000,0
20240401,165100,6377243000,58000,58000,58000,58000,0
20240401,165000,6377243000,58000,58000,58000,58000,0
20240401,164900,6377243000,58000,58000,58000,58000,0
20240401,164800,6377243000,58000,58000,58000,58000,0
20240401,164700,6377243000,58000,58000,58000,58000,0
20240401,164600,6377243000,58000,58000,58000,58000,0
20240401,164500,6377243000,58000,58000,58000,58000,0
20240401,164400,6377243000,58000,58000,58000,58000,0
20240401,164300,6377243000,58000,58000,58000,58000,0
20240401,164200,6377243000,58000,58000,58000,58000,3277
20240401,164100,6377243000,58000,58000,58000,58000,0
20240401,164000,6377243000,58000,58000,58000,58000,0
20240401,163900,6377243000,58000,58000,58000,58000,0
20240401,163800,6377243000,58000,58000,58000,58000,0
20240401,163700,6377243000,58000,58000,58000,58000,0
20240401,163600,6377243000,58000,58000,58000,58000,0
20240401,163500,6377243000,58000,58000,58000,58000,0
20240401,163400,6377243000,58000,58000,58000,58000,0
20240401,163300,6377243000,58000,58000,58000,58000,0
20240401,163200,6377243000,58000,58000,58000,58000,0
20240401,163100,6377243000,58000,58000,58000,58000,0
20240401,163000,6377243000,58000,58000,58000,58000,0
20240401,162900,6377243000,58000,58000,58000,58000,0
20240401,162800,6377243000,58000,58000,58000,58000,0
20240401,162700,6377243000,58000,58000,58000,58000,0
20240401,162600,6377243000,58000,58000,58000,58000,0
20240401,162500,6377243000,58000,58000,58000,58000,0
20240401,162400,6377243000,58000,58000,58000,58000,0
20240401,162300,6377243000,58000,58000,58000,58000,0
20240401,162200,6377243000,58000,58000,58000,58000,0
20240401,162100,6377243000,58000,58000,58000,58000,0
20240401,162000,6377243000,58000,58000,58000,58000,0
20240401,161900,6377243000,58000,58000,58000,58000,0
20240401,161800,6377243000,58000,58000,58000,58000,0
20240401,161700,6377243000,58000,58000,58000,58000,0
20240401,161600,6377243000,58000,58000,58000,58000,0
20240401,161500,6377243000,58000,58000,58000,58000,0
20240401,161400,6377243000,58000,58000,58000,58000,0
20240401,161300,6377243000,58000,58000,58000,58000,0
20240401,161200,6377243000,58000,58000,58000,58000,3277
20240401,161100,6377243000,58000,58000,58000,58000,0
20240401,161000,6377243000,58000,58000,58000,58000,0
20240401,160900,6377243000,58000,58000,58000,58000,0
20240401,160800,6377243000,58000,58000,58000,58000,0
20240401,160700,6377243000,58000,58000,58000,58000,0
20240401,160600,6377243000,58000,58000,58000,58000,0
20240401,160500,6377243000,58000,58000,58000,58000,0
20240401,160400,6377243000,58000,58000,58000,58000,0
20240401,160300,6377243000,58000,58000,58000,58000,0
20240401,160200,6377243000,58000,58000,58000,58000,0
20240401,160100,6377243000,58000,58000,58000,58000,0
20240401,160000,6377243000,58000,58000,58000,58000,0
20240401,155900,6377243000,58000,58000,58000,58000,0
20240401,155800,6377243000,58000,58000,58000,58000,0
20240401,155700,6377243000,58000,58000,58000,58000,0
20240401,155600,6377243000,58000,58000,58000,58000,0
20240401,155500,6377243000,58000,58000,58000,58000,0
20240401,155400,6377243000,58000,58000,58000,58000,0
20240401,155300,6377243000,58000,58000,58000,58000,0
20240401,155200,6377243000,58000,58000,58000,58000,0
20240401,155100,6377243000,58000,58000,58000,58000,0
20240401,155000,6377243000,58000,58000,58000,58000,0
20240401,154900,6377243000,58000,58000,58000,58000,0
20240401,154800,6377243000,58000,58000,58000,58000,0
20240401,154700,6377243000,58000,58000,58000,58000,0
20240401,154600,6377243000,58000,58000,58000,58000,0
20240401,154500,6377243000,58000,58000,58000,58000,0
20240401,154400,6377243000,58000,58000,58000,58000,0
20240401,154300,6377243000,58000,58000,58000,58000,0
20240401,154200,6377243000,58000,58000,58000,58000,3277
20240401,154100,6377243000,58000,58000,58000,58000,0
20240401,154000,6377243000,58000,58000,58000,58000,0
20240401,153900,6377243000,58000,58000,58000,58000,0
20240401,153800,6377243000,58000,58000,58000,58000,0
20240401,153700,6377243000,58000,58000,58000,58000,0
20240401,153600,6377243000,58000,58000,58000,58000,0
20240401,153500,6377243000,58000,58000,58000,58000,0
20240401,153400,6377243000,58000,58000,58000,58000,0
20240401,153300,6377243000,58000,58000,58000,58000,0
20240401,153200,6377243000,58000,58000,58000,58000,0
20240401,153100,6377243000,58000,58000,58000,58000,0
20240401,153000,6377243000,58000,58000,58000,58000,3277
20240401,152900,6187177000,57900,57900,57900,57900,0
20240401,152800,6187177000,57900,57900,57900,57900,0
20240401,152700,6187177000,57900,57900,57900,57900,0
20240401,152600,6187177000,57900,57900,57900,57900,0
20240401,152500,6187177000,57900,57900,57900,57900,0
20240401,152400,6187177000,57900,57900,57900,57900,0
20240401,152300,6187177000,57900,57900,57900,57900,0
20240401,152200,6187177000,57900,57900,57900,57900,0
20240401,152100,6187177000,57900,57900,57900,57900,0
20240401,152000,6187177000,57900,57900,57900,57900,0
20240401,151900,6187177000,57900,57900,57900,57800,562
20240401,151800,6154637800,57900,57900,57900,57800,451
20240401,151700,6128525800,57800,57900,57900,57800,128
20240401,151600,6121118100,57900,57900,57900,57900,89
20240401,151500,6115965000,57900,57900,57900,57800,130
20240401,151400,6108438400,57800,57800,57900,57800,154
20240401,151300,6099525400,57900,57800,57900,57800,57
20240401,151200,6096226100,57900,57800,57900,57800,188
20240401,151100,6085342600,57900,57900,57900,57800,184
20240401,151000,6074691300,57900,57900,57900,57800,136
20240401,150900,6066817500,57800,57900,57900,57800,356
20240401,150800,6046209400,57900,57900,57900,57800,275
20240401,150700,6030291900,57800,57900,57900,57800,48
20240401,150600,6027513700,57900,57900,57900,57800,238
20240401,150500,6013733600,57800,57800,57900,57800,173
20240401,150400,6003730300,57800,57800,57900,57800,95
20240401,150300,5998234300,57900,57900,57900,57800,138
20240401,150200,5990244200,57800,57900,57900,57800,23
20240401,150100,5988913500,57900,57800,57900,57800,105
20240401,150000,5982835000,57800,57900,57900,57800,306
20240401,145900,5965117900,57900,57900,57900,57800,123
20240401,145800,5957998500,57800,57900,57900,57800,157
20240401,145700,5948909700,57900,58000,58000,57900,344
20240401,145600,5928964300,58000,57800,58000,57800,335
20240401,145500,5909569100,57900,57900,57900,57800,285
20240401,145400,5893067700,57900,57900,57900,57800,378
20240401,145300,5871188600,57900,57800,57900,57800,261
20240401,145200,5856093700,57700,57900,57900,57700,441
20240401,145100,5830584800,57900,57900,57900,57800,536
20240401,145000,5799570600,57800,57800,57900,57800,296
20240401,144900,5782436700,57800,57900,57900,57800,235
20240401,144800,5768830700,57900,57800,57900,57700,837
20240401,144700,5720448500,57700,57800,57800,57700,150
20240401,144600,5711779400,57800,57700,57800,57700,1280
20240401,144500,5637862300,57700,57600,57700,57600,459
20240401,144400,5611383500,57700,57800,57800,57500,222
20240401,144300,5598568200,57800,57800,57800,57600,403
20240401,144200,5575304300,57600,57700,57900,57500,755
20240401,144100,5531686700,57800,57900,57900,57800,287
20240401,144000,5515079500,57900,57900,57900,57800,489
20240401,143900,5486791900,57800,57600,57800,57600,669
20240401,143800,5448220700,57600,57600,57600,57400,1120
20240401,143700,5383895400,57600,57500,57600,57400,586
20240401,143600,5350184900,57600,57500,57600,57500,411
20240401,143500,5326522900,57500,57700,57800,57500,467
20240401,143400,5299594500,57700,57700,57800,57600,267
20240401,143300,5284179300,57800,57900,57900,57600,1084
20240401,143200,5221523100,57900,57900,57900,57800,295
20240401,143100,5204453400,57800,57900,57900,57800,482
20240401,143000,5176547000,57800,57900,57900,57800,690
20240401,142900,5136604300,57900,57800,57900,57700,328
20240401,142800,5117628100,57900,57900,57900,57800,291
20240401,142700,5100784700,57700,57900,58000,57700,698
20240401,142600,5060394200,57900,58000,58000,57900,234
20240401,142500,5046836300,58000,58000,58000,57900,379
20240401,142400,5024866600,58000,57900,58000,57900,2197
20240401,142300,4897550300,58000,57900,58000,57900,824
20240401,142200,4849834300,57800,57700,57900,57700,1960
20240401,142100,4736686100,57700,57700,57700,57600,380
20240401,142000,4714760800,57600,57700,57700,57600,295
20240401,141900,4697741400,57700,57500,57700,57500,3618
20240401,141800,4489576100,57500,57400,57500,57400,551
20240401,141700,4457911600,57500,57400,57500,57300,379
20240401,141600,4436157200,57400,57400,57400,57300,258
20240401,141500,4421348600,57300,57300,57400,57300,508
20240401,141400,4392189600,57300,57300,57400,57200,545
20240401,141300,4360965900,57300,57300,57300,57200,71
20240401,141200,4356898700,57200,57300,57300,57200,134
20240401,141100,4349223700,57300,57200,57300,57100,100
20240401,141000,4343500300,57100,57500,57500,57100,481
20240401,140900,4315916800,57500,57400,57500,57400,252
20240401,140800,4301428100,57500,57500,57500,57400,92
20240401,140700,4296138500,57400,57400,57500,57400,317
20240401,140600,4277932100,57500,57500,57500,57500,179
20240401,140500,4267639600,57500,57400,57500,57400,121
20240401,140400,4260691800,57500,57400,57500,57300,270
20240401,140300,4245178600,57400,57400,57500,57400,351
20240401,140200,4225003300,57400,57500,57500,57400,360
20240401,140100,4204338100,57400,57500,57500,57400,323
20240401,140000,4185767700,57500,57400,57500,57400,310
20240401,135900,4167959700,57400,57400,57400,57300,128
20240401,135800,4160612700,57400,57300,57400,57300,74
20240401,135700,4156365200,57400,57400,57500,57300,180
20240401,135600,4146029600,57300,57500,57500,57300,62
20240401,135500,4142475500,57400,57400,57500,57300,412
20240401,135400,4118827200,57400,57400,57500,57400,646
20240401,135300,4081730100,57400,57300,57400,57300,223
20240401,135200,4068940900,57300,57400,57400,57300,465
20240401,135100,4042264400,57300,57400,57400,57300,176
20240401,135000,4032165600,57400,57400,57400,57300,80
20240401,134900,4027580100,57400,57400,57400,57100,653
20240401,134800,3990171600,57400,57300,57400,57200,643
20240401,134700,3953332900,57200,57200,57300,57200,199
20240401,134600,3941943900,57200,57200,57300,57200,67
20240401,134500,3938107200,57100,57000,57300,57000,1684
20240401,134400,3841685800,57000,57200,57200,56900,140
20240401,134300,3833682100,57200,57200,57200,57000,943
20240401,134200,3779897800,57200,57100,57200,57100,391
20240401,134100,3757550900,57200,57100,57200,57100,279
20240401,134000,3741612200,57100,57000,57200,57000,366
20240401,133900,3720729800,57200,57000,57200,57000,2445
20240401,133800,3581131100,57000,57000,57000,57000,358
20240401,133700,3560725100,57000,56800,57100,56800,255
20240401,133600,3546195700,56800,56900,57100,56800,439
20240401,133500,3521204000,56900,56900,56900,56900,204
20240401,133400,3509596400,57000,57000,57000,57000,415
20240401,133300,3485941400,57000,57100,57200,57000,447
20240401,133200,3460410800,57000,57100,57200,57000,563
20240401,133100,3428268800,57000,57100,57100,56900,308
20240401,133000,3410699300,57100,57100,57100,57100,134
20240401,132900,3403047900,57100,57000,57200,57000,938
20240401,132800,3349563400,57100,57100,57100,57000,282
20240401,132700,3333462400,57100,57100,57100,57100,261
20240401,132600,3318559300,57100,57100,57100,57000,115
20240401,132500,3311994700,57000,57100,57200,57000,585
20240401,132400,3278592100,57000,56800,57000,56800,3073
20240401,132300,3103797500,56800,56800,56800,56800,59
20240401,132200,3100446300,56700,56700,56700,56700,842
20240401,132100,3052704900,56800,56800,56800,56800,239
20240401,132000,3039129700,56700,56700,56700,56700,1
20240401,131900,3039073000,56800,56800,56800,56700,120
20240401,131800,3032268000,56800,56800,56800,56700,653
20240401,131700,2995178200,56700,56800,56800,56700,78
20240401,131600,2990747900,56800,56800,56800,56700,112
20240401,131500,2984387500,56700,56700,56700,56700,100
20240401,131400,2978717500,56800,56700,56900,56700,1018
20240401,131300,2920913800,56500,56700,56700,56500,87
20240401,131200,2915988800,56600,56700,56800,56400,495
20240401,131100,2887959900,56800,56700,56800,56600,181
20240401,131000,2877700100,56900,56700,56900,56700,18
20240401,130900,2876678000,56900,56700,56900,56600,1043
20240401,130800,2817433800,56800,57200,57200,56800,353
20240401,130700,2797358500,57200,56600,57200,56600,13442
20240401,130600,2034613300,56600,56500,56600,56500,141
20240401,130500,2026633100,56500,56500,56500,56500,122
20240401,130400,2019740100,56600,56500,56600,56500,42
20240401,130300,2017366300,56500,56500,56500,56500,1025
20240401,130200,1959453800,56500,56500,56500,56400,54
20240401,130100,1956404400,56500,56500,56500,56500,205
20240401,130000,1944821900,56600,56600,56600,56500,55
20240401,125900,1941709300,56600,56500,56600,56500,8
20240401,125800,1941256600,56500,56500,56500,56500,60
20240401,125700,1937866600,56600,56600,56600,56500,502
20240401,125600,1909473400,56600,56600,56600,56600,112
20240401,125500,1903134200,56500,56600,56600,56500,13
20240401,125400,1902399600,56600,56500,56600,56400,481
20240401,125300,1875222300,56500,56500,56500,56400,58
20240401,125200,1871947400,56500,56400,56500,56400,637
20240401,125100,1836019900,56500,56400,56500,56400,1299
20240401,125000,1762750100,56400,56300,56400,56300,12
20240401,124900,1762074300,56200,56400,56400,56200,11
20240401,124800,1761454600,56400,56300,56400,56200,130
20240401,124700,1754138700,56200,56300,56300,56200,18
20240401,124600,1753126200,56300,56300,56300,56300,114
20240401,124500,1746708000,56300,56400,56400,56300,720
20240401,124400,1706105000,56400,56500,56500,56400,89
20240401,124300,1701083600,56500,56500,56500,56500,510
20240401,124200,1672268600,56400,56500,56500,56400,161
20240401,124100,1663172200,56400,56500,56500,56400,152
20240401,124000,1654598600,56500,56500,56500,56500,1
20240401,123900,1654542100,56400,56500,56500,56400,59
20240401,123800,1651208800,56400,56400,56400,56400,9
20240401,123700,1650701200,56500,56400,56500,56400,44
20240401,123600,1648218800,56400,56400,56500,56400,379
20240401,123500,1626837300,56400,56400,56400,56400,21
20240401,123400,1625652900,56400,56500,56500,56400,106
20240401,123300,1619673700,56500,56500,56500,56400,54
20240401,123200,1616622900,56400,56400,56500,56400,43
20240401,123100,1614195100,56500,56500,56500,56400,18
20240401,123000,1613178400,56500,56400,56500,56400,97
20240401,122900,1607707100,56400,56500,56500,56400,649
20240401,122800,1571039300,56500,56400,56500,56400,1295
20240401,122700,1497897800,56400,56400,56400,56300,62
20240401,122600,1494401200,56400,56400,56400,56400,7
20240401,122500,1494006400,56300,56300,56300,56300,6
20240401,122400,1493668600,56300,56400,56400,56300,167
20240401,122300,1484260200,56400,56300,56400,56300,6
20240401,122200,1483921900,56400,56300,56400,56300,59
20240401,122100,1480595200,56400,56400,56400,56400,8
20240401,122000,1480144000,56200,56200,56200,56200,2
20240401,121900,1480031600,56200,56200,56400,56200,17
20240401,121800,1479074800,56200,56200,56500,56200,1313
20240401,121700,1405044600,56300,56200,56300,56200,48
20240401,121600,1402346200,56200,56300,56300,56200,19
20240401,121500,1401277700,56200,56300,56300,56200,669
20240401,121400,1363618800,56400,56300,56400,56300,9
20240401,121300,1363111300,56300,56400,56400,56300,20
20240401,121200,1361983400,56400,56400,56400,56400,12
20240401,121100,1361306600,56300,56300,56400,56300,314
20240401,121000,1343608400,56300,56200,56300,56200,418
20240401,120900,1320076400,56200,56200,56200,56200,361
20240401,120800,1299788200,56200,56200,56200,56200,43
20240401,120700,1297371600,56200,56200,56300,56200,225
20240401,120600,1284725800,56200,56200,56200,56200,132
20240401,120500,1277307400,56100,56100,56200,56100,39
20240401,120400,1275118200,56200,56200,56200,56200,8
20240401,120300,1274668600,56200,56100,56200,56100,228
20240401,120200,1261877700,56100,56000,56100,56000,11
20240401,120100,1261261000,56000,56000,56000,56000,11
20240401,120000,1260645000,56100,56100,56100,56100,9
20240401,115900,1260140100,56100,56000,56100,56000,138
20240401,115800,1252411200,56000,56000,56000,56000,9
20240401,115700,1251907200,56100,56000,56100,56000,10
20240401,115600,1251346400,56100,56100,56100,56100,10
20240401,115500,1250785400,56100,56000,56100,56000,19
20240401,115400,1249720700,56000,56100,56100,56000,18
20240401,115300,1248711900,56100,56100,56100,56100,1
20240401,115200,1248655800,56100,56000,56100,56000,50
20240401,115100,1245850900,55900,56100,56100,55900,131
20240401,115000,1238507100,56100,56100,56100,56100,101
20240401,114900,1232841000,56000,55900,56000,55900,1652
20240401,114800,1140330400,55900,55900,55900,55900,10
20240401,114700,1139771400,56000,55900,56000,55900,115
20240401,114600,1133331700,55900,55900,55900,55900,140
20240401,114500,1125505700,56000,55900,56000,55900,46
20240401,114400,1122930300,55900,56000,56000,55900,28
20240401,114300,1121364300,55900,55900,55900,55900,379
20240401,114200,1100178200,56000,56000,56000,56000,7
20240401,114100,1099786200,56000,56000,56000,56000,1
20240401,114000,1099730200,56000,55900,56000,55900,20
20240401,113900,1098611400,55900,55900,56000,55900,17
20240401,113800,1097660400,55900,55900,56000,55900,3
20240401,113700,1097492600,56000,55900,56000,55900,17
20240401,113600,1096541500,55900,55900,55900,55900,3
20240401,113500,1096373800,56000,55900,56000,55900,19
20240401,113400,1095310900,55900,55900,56000,55900,45
20240401,113300,1092794500,55900,55900,55900,55900,93
20240401,113200,1087595800,56000,56000,56000,56000,17
20240401,113100,1086643800,56000,56000,56000,56000,0
20240401,113000,1086643800,56000,56000,56000,55900,179
20240401,112900,1076636200,56000,56000,56000,56000,31
20240401,112800,1074900200,55900,55900,55900,55900,136
20240401,112700,1067297800,55900,56000,56000,55900,541
20240401,112600,1037002700,55900,55900,55900,55900,1015
20240401,112500,980264200,55900,55900,55900,55900,7
20240401,112400,979872900,55800,55900,55900,55800,67
20240401,112300,976133500,55800,55900,55900,55800,12
20240401,112200,975463800,55900,55900,55900,55900,7
20240401,112100,975072500,55800,55800,55800,55800,99
20240401,112000,969548300,55900,55900,55900,55900,8
20240401,111900,969101100,55900,55900,55900,55900,57
20240401,111800,965914800,55900,55900,55900,55900,0
20240401,111700,965914800,55900,55800,55900,55700,30
20240401,111600,964241000,55900,55900,55900,55900,0
20240401,111500,964241000,55900,55800,55900,55800,253
20240401,111400,950105200,55800,55700,55900,55700,39
20240401,111300,947929100,55900,55900,55900,55900,0
20240401,111200,947929100,55900,55900,55900,55900,7
20240401,111100,947537800,55900,55800,55900,55700,16
20240401,111000,946645400,55800,55800,55900,55800,111
20240401,110900,940450700,55900,56000,56000,55800,110
20240401,110800,934303800,56000,56000,56000,55900,12
20240401,110700,933632300,55800,55900,55900,55800,238
20240401,110600,920341200,55900,55900,55900,55900,0
20240401,110500,920341200,55900,55900,55900,55900,8
20240401,110400,919894000,55800,56000,56000,55800,17
20240401,110300,918943000,55900,55900,56000,55900,108
20240401,110200,912905200,56000,55800,56000,55800,1308
20240401,110100,839782100,55800,55800,55900,55800,262
20240401,110000,825151900,55800,55900,55900,55800,19
20240401,105900,824090900,55900,55900,55900,55900,108
20240401,105800,818053700,55900,55800,55900,55800,101
20240401,105700,812417800,55800,55800,55900,55800,219
20240401,105600,800196700,55800,55800,55800,55800,149
20240401,105500,791882500,55900,55900,55900,55800,93
20240401,105400,786684300,55800,55800,55800,55800,1409
20240401,105300,708062100,55800,55800,55800,55700,189
20240401,105200,697517100,55800,55800,55800,55800,7
20240401,105100,697126500,55700,55700,55700,55700,50
20240401,105000,694341500,55800,55700,55800,55700,28
20240401,104900,692781000,55800,55800,55800,55700,58
20240401,104800,689547300,55700,55700,55800,55700,9
20240401,104700,689045300,55700,55600,55700,55600,11
20240401,104600,688433500,55700,55700,55800,55700,54
20240401,104500,685425600,55700,55700,55700,55700,1121
20240401,104400,622985900,55600,55700,55700,55600,12
20240401,104300,622317700,55700,55600,55700,55600,72
20240401,104200,618313600,55600,55700,55700,55600,110
20240401,104100,612196900,55600,55600,55600,55600,52
20240401,104000,609305700,55700,55700,55700,55600,157
20240401,103900,600561700,55700,55700,55700,55700,11
20240401,103800,599949000,55700,55600,55700,55600,77
20240401,103700,595667100,55600,55700,55700,55600,40
20240401,103600,593442300,55700,55600,55700,55600,132
20240401,103500,586102900,55500,55500,55600,55500,1018
20240401,103400,529503200,55600,55500,55600,55500,214
20240401,103300,517626100,55400,55400,55500,55400,24
20240401,103200,516295700,55500,55500,55500,55500,115
20240401,103100,509913200,55400,55400,55400,55400,57
20240401,103000,506755400,55500,55500,55500,55400,196
20240401,102900,495878300,55500,55500,55500,55500,0
20240401,102800,495878300,55500,55500,55500,55500,8
20240401,102700,495434300,55500,55400,55500,55400,95
20240401,102600,490162800,55400,55400,55400,55400,11
20240401,102500,489553400,55500,55400,55500,55400,137
20240401,102400,481962800,55500,55500,55500,55500,0
20240401,102300,481962800,55500,55500,55500,55400,39
20240401,102200,479799200,55500,55400,55500,55400,19
20240401,102100,478745800,55500,55500,55500,55500,0
20240401,102000,478745800,55500,55500,55500,55500,8
20240401,101900,478301800,55500,55500,55500,55500,1
20240401,101800,478246300,55500,55400,55500,55400,18
20240401,101700,477248400,55400,55500,55500,55400,163
20240401,101600,468202000,55500,55500,55600,55500,6
20240401,101500,467868900,55500,55600,55600,55500,464
20240401,101400,442073100,55600,55500,55600,55500,4
20240401,101300,441850800,55600,55500,55600,55500,16
20240401,101200,440961800,55500,55600,55600,55500,104
20240401,101100,435180700,55600,55600,55600,55600,4
20240401,101000,434958300,55600,55500,55600,55500,10
20240401,100900,434402400,55500,55500,55600,55500,15
20240401,100800,433569100,55500,55600,55600,55500,36
20240401,100700,431568400,55600,55500,55600,55500,64
20240401,100600,428016300,55400,55400,55400,55400,6
20240401,100500,427683900,55400,55500,55500,55400,29
20240401,100400,426075400,55500,55500,55500,55500,110
20240401,100300,419970400,55500,55400,55500,55400,493
20240401,100200,392648200,55400,55400,55400,55300,93
20240401,100100,387496900,55400,55400,55400,55400,56
20240401,100000,384394500,55400,55400,55400,55200,12
20240401,095900,383730100,55400,55300,55400,55300,232
20240401,095800,370900400,55300,55300,55300,55200,36
20240401,095700,368911200,55300,55300,55300,55200,138
20240401,095600,361283800,55300,55300,55300,55300,13
20240401,095500,360564900,55300,55200,55300,55200,146
20240401,095400,352498000,55200,55200,55200,55200,0
20240401,095300,352498000,55200,55100,55200,54900,1226
20240401,095200,284913000,55100,55100,55100,55100,1
20240401,095100,284857900,55100,55000,55100,54900,266
20240401,095000,270232900,55100,55000,55100,55000,635
20240401,094900,235307800,55000,55000,55000,55000,1
20240401,094800,235252800,55000,54900,55000,54900,34
20240401,094700,233384500,54900,55000,55000,54900,189
20240401,094600,223007900,55000,54900,55000,54900,14
20240401,094500,222238000,55000,55000,55000,55000,7
20240401,094400,221853000,54900,54900,54900,54900,16
20240401,094300,220974600,55000,54900,55000,54900,14
20240401,094200,220205200,54900,54900,54900,54800,169
20240401,094100,210931100,54900,54900,54900,54900,1
20240401,094000,210876200,55000,55000,55000,55000,32
20240401,093900,209116200,55000,55000,55000,54900,9
20240401,093800,208621900,54900,54900,54900,54900,4
20240401,093700,208402300,55000,54900,55000,54900,7
20240401,093600,208017800,55000,55000,55000,54900,52
20240401,093500,205162800,54900,54900,54900,54900,0
20240401,093400,205162800,54900,54900,54900,54900,10
20240401,093300,204613800,54900,54900,54900,54900,2
20240401,093200,204504000,55000,55000,55000,55000,407
20240401,093100,182119000,55000,55000,55000,55000,9
20240401,093000,181624000,55000,55000,55000,55000,3
20240401,092900,181459000,55100,55100,55100,55100,50
20240401,092800,178704000,55100,55100,55100,55100,237
20240401,092700,165645300,55100,55100,55100,55100,45
20240401,092600,163165800,55000,55000,55000,55000,16
20240401,092500,162285800,55000,55000,55000,55000,16
20240401,092400,161405800,55000,55000,55000,55000,0
20240401,092300,161405800,55000,55100,55100,55000,5
20240401,092200,161130400,55100,55100,55100,55100,401
20240401,092100,139035300,55000,55100,55100,55000,138
20240401,092000,131445200,55100,55000,55100,55000,6
20240401,091900,131115100,55100,55100,55100,55100,1
20240401,091800,131060000,55100,55000,55100,55000,21
20240401,091700,129903100,55000,55100,55100,55000,21
20240401,091600,128746300,55000,55100,55100,55000,260
20240401,091500,114431400,55100,55000,55100,55000,90
20240401,091400,109479400,55000,54900,55000,54900,182
20240401,091300,99472400,55000,55000,55000,55000,1
20240401,091200,99417400,55000,55000,55000,55000,39
20240401,091100,97272400,55000,55000,55000,55000,2
20240401,091000,97162400,54900,54900,54900,54900,2
20240401,090900,97052600,55000,55000,55000,55000,6
20240401,090800,96722600,55000,55000,55000,54900,863
20240401,090700,49297900,55000,55000,55000,55000,1
20240401,090600,49242900,54800,55000,55000,54800,51
20240401,090500,46444500,55000,55000,55000,55000,43
20240401,090400,44079500,55000,55000,55000,55000,47
20240401,090300,41494500,55000,55100,55100,55000,202
20240401,090200,30365600,55100,55100,55200,55100,187
20240401,090100,20055000,55100,55100,55100,55100,7
20240401,090000,19669300,55100,54900,55100,54800,337