KissMeData/005180/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,184200,1727809300,59300,59300,59300,59300,1756
20240405,184100,1727809300,59300,59300,59300,59300,0
20240405,184000,1727809300,59300,59300,59300,59300,0
20240405,183900,1727809300,59300,59300,59300,59300,0
20240405,183800,1727809300,59300,59300,59300,59300,0
20240405,183700,1727809300,59300,59300,59300,59300,0
20240405,183600,1727809300,59300,59300,59300,59300,0
20240405,183500,1727809300,59300,59300,59300,59300,0
20240405,183400,1727809300,59300,59300,59300,59300,0
20240405,183300,1727809300,59300,59300,59300,59300,0
20240405,183200,1727809300,59300,59300,59300,59300,0
20240405,183100,1727809300,59300,59300,59300,59300,0
20240405,183000,1727809300,59300,59300,59300,59300,0
20240405,182900,1727809300,59300,59300,59300,59300,0
20240405,182800,1727809300,59300,59300,59300,59300,0
20240405,182700,1727809300,59300,59300,59300,59300,0
20240405,182600,1727809300,59300,59300,59300,59300,0
20240405,182500,1727809300,59300,59300,59300,59300,0
20240405,182400,1727809300,59300,59300,59300,59300,0
20240405,182300,1727809300,59300,59300,59300,59300,0
20240405,182200,1727809300,59300,59300,59300,59300,0
20240405,182100,1727809300,59300,59300,59300,59300,0
20240405,182000,1727809300,59300,59300,59300,59300,0
20240405,181900,1727809300,59300,59300,59300,59300,0
20240405,181800,1727809300,59300,59300,59300,59300,0
20240405,181700,1727809300,59300,59300,59300,59300,0
20240405,181600,1727809300,59300,59300,59300,59300,0
20240405,181500,1727809300,59300,59300,59300,59300,0
20240405,181400,1727809300,59300,59300,59300,59300,0
20240405,181300,1727809300,59300,59300,59300,59300,0
20240405,181200,1727809300,59300,59300,59300,59300,1756
20240405,181100,1727809300,59300,59300,59300,59300,0
20240405,181000,1727809300,59300,59300,59300,59300,0
20240405,180900,1727809300,59300,59300,59300,59300,0
20240405,180800,1727809300,59300,59300,59300,59300,0
20240405,180700,1727809300,59300,59300,59300,59300,0
20240405,180600,1727809300,59300,59300,59300,59300,0
20240405,180500,1727809300,59300,59300,59300,59300,0
20240405,180400,1727809300,59300,59300,59300,59300,0
20240405,180300,1727809300,59300,59300,59300,59300,0
20240405,180200,1727809300,59300,59300,59300,59300,0
20240405,180100,1727809300,59300,59300,59300,59300,0
20240405,180000,1727809300,59300,59300,59300,59300,0
20240405,175900,1727809300,59300,59300,59300,59300,0
20240405,175800,1727809300,59300,59300,59300,59300,0
20240405,175700,1727809300,59300,59300,59300,59300,0
20240405,175600,1727809300,59300,59300,59300,59300,0
20240405,175500,1727809300,59300,59300,59300,59300,0
20240405,175400,1727809300,59300,59300,59300,59300,0
20240405,175300,1727809300,59300,59300,59300,59300,0
20240405,175200,1727809300,59300,59300,59300,59300,0
20240405,175100,1727809300,59300,59300,59300,59300,0
20240405,175000,1727809300,59300,59300,59300,59300,0
20240405,174900,1727809300,59300,59300,59300,59300,0
20240405,174800,1727809300,59300,59300,59300,59300,0
20240405,174700,1727809300,59300,59300,59300,59300,0
20240405,174600,1727809300,59300,59300,59300,59300,0
20240405,174500,1727809300,59300,59300,59300,59300,0
20240405,174400,1727809300,59300,59300,59300,59300,0
20240405,174300,1727809300,59300,59300,59300,59300,0
20240405,174200,1727809300,59300,59300,59300,59300,1756
20240405,174100,1727809300,59300,59300,59300,59300,0
20240405,174000,1727809300,59300,59300,59300,59300,0
20240405,173900,1727809300,59300,59300,59300,59300,0
20240405,173800,1727809300,59300,59300,59300,59300,0
20240405,173700,1727809300,59300,59300,59300,59300,0
20240405,173600,1727809300,59300,59300,59300,59300,0
20240405,173500,1727809300,59300,59300,59300,59300,0
20240405,173400,1727809300,59300,59300,59300,59300,0
20240405,173300,1727809300,59300,59300,59300,59300,0
20240405,173200,1727809300,59300,59300,59300,59300,0
20240405,173100,1727809300,59300,59300,59300,59300,0
20240405,173000,1727809300,59300,59300,59300,59300,0
20240405,172900,1727809300,59300,59300,59300,59300,0
20240405,172800,1727809300,59300,59300,59300,59300,0
20240405,172700,1727809300,59300,59300,59300,59300,0
20240405,172600,1727809300,59300,59300,59300,59300,0
20240405,172500,1727809300,59300,59300,59300,59300,0
20240405,172400,1727809300,59300,59300,59300,59300,0
20240405,172300,1727809300,59300,59300,59300,59300,0
20240405,172200,1727809300,59300,59300,59300,59300,0
20240405,172100,1727809300,59300,59300,59300,59300,0
20240405,172000,1727809300,59300,59300,59300,59300,0
20240405,171900,1727809300,59300,59300,59300,59300,0
20240405,171800,1727809300,59300,59300,59300,59300,0
20240405,171700,1727809300,59300,59300,59300,59300,0
20240405,171600,1727809300,59300,59300,59300,59300,0
20240405,171500,1727809300,59300,59300,59300,59300,0
20240405,171400,1727809300,59300,59300,59300,59300,0
20240405,171300,1727809300,59300,59300,59300,59300,0
20240405,171200,1727809300,59300,59300,59300,59300,1756
20240405,171100,1727809300,59300,59300,59300,59300,0
20240405,171000,1727809300,59300,59300,59300,59300,0
20240405,170900,1727809300,59300,59300,59300,59300,0
20240405,170800,1727809300,59300,59300,59300,59300,0
20240405,170700,1727809300,59300,59300,59300,59300,0
20240405,170600,1727809300,59300,59300,59300,59300,0
20240405,170500,1727809300,59300,59300,59300,59300,0
20240405,170400,1727809300,59300,59300,59300,59300,0
20240405,170300,1727809300,59300,59300,59300,59300,0
20240405,170200,1727809300,59300,59300,59300,59300,0
20240405,170100,1727809300,59300,59300,59300,59300,0
20240405,170000,1727809300,59300,59300,59300,59300,0
20240405,165900,1727809300,59300,59300,59300,59300,0
20240405,165800,1727809300,59300,59300,59300,59300,0
20240405,165700,1727809300,59300,59300,59300,59300,0
20240405,165600,1727809300,59300,59300,59300,59300,0
20240405,165500,1727809300,59300,59300,59300,59300,0
20240405,165400,1727809300,59300,59300,59300,59300,0
20240405,165300,1727809300,59300,59300,59300,59300,0
20240405,165200,1727809300,59300,59300,59300,59300,0
20240405,165100,1727809300,59300,59300,59300,59300,0
20240405,165000,1727809300,59300,59300,59300,59300,0
20240405,164900,1727809300,59300,59300,59300,59300,0
20240405,164800,1727809300,59300,59300,59300,59300,0
20240405,164700,1727809300,59300,59300,59300,59300,0
20240405,164600,1727809300,59300,59300,59300,59300,0
20240405,164500,1727809300,59300,59300,59300,59300,0
20240405,164400,1727809300,59300,59300,59300,59300,0
20240405,164300,1727809300,59300,59300,59300,59300,0
20240405,164200,1727809300,59300,59300,59300,59300,1756
20240405,164100,1727809300,59300,59300,59300,59300,0
20240405,164000,1727809300,59300,59300,59300,59300,0
20240405,163900,1727809300,59300,59300,59300,59300,0
20240405,163800,1727809300,59300,59300,59300,59300,0
20240405,163700,1727809300,59300,59300,59300,59300,0
20240405,163600,1727809300,59300,59300,59300,59300,0
20240405,163500,1727809300,59300,59300,59300,59300,0
20240405,163400,1727809300,59300,59300,59300,59300,0
20240405,163300,1727809300,59300,59300,59300,59300,0
20240405,163200,1727809300,59300,59300,59300,59300,0
20240405,163100,1727809300,59300,59300,59300,59300,0
20240405,163000,1727809300,59300,59300,59300,59300,0
20240405,162900,1727809300,59300,59300,59300,59300,0
20240405,162800,1727809300,59300,59300,59300,59300,0
20240405,162700,1727809300,59300,59300,59300,59300,0
20240405,162600,1727809300,59300,59300,59300,59300,0
20240405,162500,1727809300,59300,59300,59300,59300,0
20240405,162400,1727809300,59300,59300,59300,59300,0
20240405,162300,1727809300,59300,59300,59300,59300,0
20240405,162200,1727809300,59300,59300,59300,59300,0
20240405,162100,1727809300,59300,59300,59300,59300,0
20240405,162000,1727809300,59300,59300,59300,59300,0
20240405,161900,1727809300,59300,59300,59300,59300,0
20240405,161800,1727809300,59300,59300,59300,59300,0
20240405,161700,1727809300,59300,59300,59300,59300,0
20240405,161600,1727809300,59300,59300,59300,59300,0
20240405,161500,1727809300,59300,59300,59300,59300,0
20240405,161400,1727809300,59300,59300,59300,59300,0
20240405,161300,1727809300,59300,59300,59300,59300,0
20240405,161200,1727809300,59300,59300,59300,59300,1756
20240405,161100,1727809300,59300,59300,59300,59300,0
20240405,161000,1727809300,59300,59300,59300,59300,0
20240405,160900,1727809300,59300,59300,59300,59300,0
20240405,160800,1727809300,59300,59300,59300,59300,0
20240405,160700,1727809300,59300,59300,59300,59300,0
20240405,160600,1727809300,59300,59300,59300,59300,0
20240405,160500,1727809300,59300,59300,59300,59300,0
20240405,160400,1727809300,59300,59300,59300,59300,0
20240405,160300,1727809300,59300,59300,59300,59300,0
20240405,160200,1727809300,59300,59300,59300,59300,0
20240405,160100,1727809300,59300,59300,59300,59300,0
20240405,160000,1727809300,59300,59300,59300,59300,0
20240405,155900,1727809300,59300,59300,59300,59300,0
20240405,155800,1727809300,59300,59300,59300,59300,0
20240405,155700,1727809300,59300,59300,59300,59300,0
20240405,155600,1727809300,59300,59300,59300,59300,0
20240405,155500,1727809300,59300,59300,59300,59300,0
20240405,155400,1727809300,59300,59300,59300,59300,0
20240405,155300,1727809300,59300,59300,59300,59300,0
20240405,155200,1727809300,59300,59300,59300,59300,0
20240405,155100,1727809300,59300,59300,59300,59300,0
20240405,155000,1727809300,59300,59300,59300,59300,0
20240405,154900,1727809300,59300,59300,59300,59300,0
20240405,154800,1727809300,59300,59300,59300,59300,0
20240405,154700,1727809300,59300,59300,59300,59300,0
20240405,154600,1727809300,59300,59300,59300,59300,0
20240405,154500,1727809300,59300,59300,59300,59300,0
20240405,154400,1727809300,59300,59300,59300,59300,0
20240405,154300,1727809300,59300,59300,59300,59300,0
20240405,154200,1727809300,59300,59300,59300,59300,1756
20240405,154100,1727809300,59300,59300,59300,59300,0
20240405,154000,1727809300,59300,59300,59300,59300,0
20240405,153900,1727809300,59300,59300,59300,59300,0
20240405,153800,1727809300,59300,59300,59300,59300,0
20240405,153700,1727809300,59300,59300,59300,59300,0
20240405,153600,1727809300,59300,59300,59300,59300,0
20240405,153500,1727809300,59300,59300,59300,59300,0
20240405,153400,1727809300,59300,59300,59300,59300,0
20240405,153300,1727809300,59300,59300,59300,59300,0
20240405,153200,1727809300,59300,59300,59300,59300,0
20240405,153100,1727809300,59300,59300,59300,59300,0
20240405,153000,1727809300,59300,59300,59300,59300,1756
20240405,152900,1623678500,59100,59100,59100,59100,0
20240405,152800,1623678500,59100,59100,59100,59100,0
20240405,152700,1623678500,59100,59100,59100,59100,0
20240405,152600,1623678500,59100,59100,59100,59100,0
20240405,152500,1623678500,59100,59100,59100,59100,0
20240405,152400,1623678500,59100,59100,59100,59100,0
20240405,152300,1623678500,59100,59100,59100,59100,0
20240405,152200,1623678500,59100,59100,59100,59100,0
20240405,152100,1623678500,59100,59100,59100,59100,0
20240405,152000,1623678500,59100,59100,59100,59100,0
20240405,151900,1623678500,59100,59000,59100,59000,178
20240405,151800,1613161200,59100,59000,59100,59000,19
20240405,151700,1612040000,59100,59000,59100,59000,67
20240405,151600,1608082800,59000,59100,59100,59000,71
20240405,151500,1603888900,59100,59100,59100,59000,84
20240405,151400,1598924800,59100,59100,59100,59100,87
20240405,151300,1593783100,59000,59100,59100,59000,65
20240405,151200,1589943100,59000,59100,59100,59000,143
20240405,151100,1581493800,59000,59100,59100,59000,47
20240405,151000,1578717100,59100,59100,59100,59100,41
20240405,150900,1576294000,59000,59100,59100,59000,45
20240405,150800,1573635100,59100,59100,59100,59100,0
20240405,150700,1573635100,59100,59100,59100,59100,60
20240405,150600,1570089100,59100,59100,59100,59100,41
20240405,150500,1567666000,59100,59100,59100,59100,1
20240405,150400,1567606900,59100,59100,59100,59100,95
20240405,150300,1561992400,59100,59100,59100,59100,39
20240405,150200,1559687500,59100,59100,59100,59100,0
20240405,150100,1559687500,59100,59100,59100,59000,42
20240405,150000,1557205400,59100,59000,59100,59000,5
20240405,145900,1556910300,59100,59100,59100,59000,43
20240405,145800,1554369200,59100,59100,59100,59000,46
20240405,145700,1551650700,59100,59100,59100,59100,57
20240405,145600,1548282000,59100,59100,59100,59000,43
20240405,145500,1545740900,59100,59100,59200,59100,63
20240405,145400,1542017300,59100,59000,59100,59000,6
20240405,145300,1541663100,59100,59000,59100,59000,43
20240405,145200,1539121900,59000,59200,59200,59000,42
20240405,145100,1536635900,59000,59100,59100,59000,1040
20240405,145000,1475265700,59100,59100,59100,59100,50
20240405,144900,1472310700,59000,59100,59100,59000,66
20240405,144800,1468412500,59100,59000,59100,59000,88
20240405,144700,1463212200,59100,59100,59100,59000,50
20240405,144600,1460257300,59100,59100,59100,59100,47
20240405,144500,1457479600,59100,59100,59100,59000,11
20240405,144400,1456829800,59000,59100,59100,59000,51
20240405,144300,1453816900,59000,59000,59100,59000,8
20240405,144200,1453344300,59100,59000,59100,59000,47
20240405,144100,1450567300,59000,59100,59100,59000,42
20240405,144000,1448085200,59100,59100,59100,59100,127
20240405,143900,1440579500,59200,59200,59200,59100,46
20240405,143800,1437857000,59200,59200,59200,59100,43
20240405,143700,1435311600,59200,59100,59200,59100,11
20240405,143600,1434661400,59200,59200,59200,59100,48
20240405,143500,1431820100,59200,59200,59200,59200,41
20240405,143400,1429392900,59100,59100,59100,59100,32
20240405,143300,1427501700,59100,59000,59100,59000,12
20240405,143200,1426792900,59000,59100,59100,59000,57
20240405,143100,1423425300,59100,59100,59100,59100,3
20240405,143000,1423248000,59200,59100,59200,59100,97
20240405,142900,1417515200,59100,59200,59200,59100,1099
20240405,142800,1352555100,59200,59200,59200,59200,62
20240405,142700,1348884700,59100,59200,59200,59100,91
20240405,142600,1343497600,59300,59300,59300,59300,2
20240405,142500,1343379000,59300,59300,59300,59200,96
20240405,142400,1337689100,59200,59200,59300,59200,44
20240405,142300,1335080300,59200,59200,59300,59200,24
20240405,142200,1333659200,59200,59100,59200,59100,48
20240405,142100,1330818000,59100,59200,59200,59100,210
20240405,142000,1318403000,59200,59100,59200,59100,6
20240405,141900,1318048200,59200,59100,59200,59000,42
20240405,141800,1315563300,59000,59000,59200,59000,60
20240405,141700,1312012400,59000,59100,59200,59000,29
20240405,141600,1310297700,59100,59300,59300,59100,382
20240405,141500,1287712600,59200,59200,59300,59100,255
20240405,141400,1272612400,59200,59300,59300,59200,12
20240405,141300,1271901400,59300,59200,59300,59200,48
20240405,141200,1269055300,59300,59300,59300,59300,73
20240405,141100,1264726400,59300,59300,59300,59200,30
20240405,141000,1262947600,59300,59200,59300,59200,60
20240405,140900,1259391700,59300,59300,59300,59200,21
20240405,140800,1258146500,59200,59200,59200,59100,177
20240405,140700,1247680300,59100,59200,59200,59100,272
20240405,140600,1231579200,59200,59300,59300,59200,59
20240405,140500,1228084200,59300,59300,59300,59200,44
20240405,140400,1225475200,59300,59200,59300,59200,76
20240405,140300,1220970400,59300,59300,59300,59200,16
20240405,140200,1220022900,59300,59200,59300,59200,50
20240405,140100,1217058000,59300,59200,59300,59200,63
20240405,140000,1213323400,59200,59300,59300,59200,13
20240405,135900,1212552700,59300,59300,59300,59200,8
20240405,135800,1212078400,59200,59200,59300,59200,7
20240405,135700,1211663900,59300,59300,59300,59300,20
20240405,135600,1210477900,59200,59200,59200,59200,1
20240405,135500,1210418700,59200,59200,59300,59100,104
20240405,135400,1204255800,59300,59200,59300,59200,98
20240405,135300,1198445500,59300,59100,59300,59100,32
20240405,135200,1196548700,59300,59200,59300,59200,75
20240405,135100,1192102500,59100,59200,59200,59100,19
20240405,135000,1190977900,59100,59200,59200,59100,6
20240405,134900,1190622800,59100,59100,59300,59100,51
20240405,134800,1187602600,59200,59200,59200,59200,14
20240405,134700,1186773800,59200,59200,59200,59100,31
20240405,134600,1184938800,59200,59100,59200,59100,18
20240405,134500,1183873400,59200,59100,59200,59100,13
20240405,134400,1183104000,59200,59200,59200,59100,19
20240405,134300,1181979400,59200,59200,59200,59100,43
20240405,134200,1179434000,59200,59100,59200,59100,63
20240405,134100,1175709200,59200,59200,59200,59200,19
20240405,134000,1174584400,59100,59100,59200,59100,20
20240405,133900,1173401300,59200,59200,59200,59200,2
20240405,133800,1173282900,59100,59200,59200,59100,4
20240405,133700,1173046300,59100,59200,59200,59100,15
20240405,133600,1172158600,59100,59200,59200,59100,15
20240405,133500,1171270700,59200,59100,59200,59100,14
20240405,133400,1170442100,59200,59300,59300,59200,13
20240405,133300,1169672400,59300,59200,59300,59200,13
20240405,133200,1168901800,59200,59100,59200,59100,3
20240405,133100,1168724300,59300,59200,59300,59100,31
20240405,133000,1166889300,59100,59200,59200,59100,111
20240405,132900,1160318200,59100,59100,59100,59100,3
20240405,132800,1160140900,59200,59100,59200,59100,90
20240405,132700,1154821100,59200,59200,59200,59100,15
20240405,132600,1153933300,59200,59100,59200,59100,8
20240405,132500,1153459900,59300,59100,59300,59100,115
20240405,132400,1146662600,59100,59200,59300,59100,45
20240405,132300,1143999800,59200,59200,59300,59200,215
20240405,132200,1131270400,59200,59200,59200,59100,4
20240405,132100,1131033700,59200,59200,59200,59200,7
20240405,132000,1130619300,59200,59200,59200,59100,157
20240405,131900,1121338000,59200,59200,59200,59200,10
20240405,131800,1120746000,59100,59200,59200,59100,316
20240405,131700,1102069400,59200,59100,59200,59100,58
20240405,131600,1098640400,59100,59200,59200,59100,561
20240405,131500,1065429600,59200,59300,59400,59200,8
20240405,131400,1064955100,59300,59200,59300,59200,7
20240405,131300,1064540200,59300,59300,59300,59300,101
20240405,131200,1058550900,59300,59300,59300,59200,115
20240405,131100,1051731600,59300,59200,59300,59200,199
20240405,131000,1039934600,59300,59200,59300,59200,19
20240405,130900,1038808000,59200,59300,59300,59200,172
20240405,130800,1028608500,59200,59200,59300,59200,23
20240405,130700,1027246700,59300,59300,59300,59300,5
20240405,130600,1026950200,59200,59200,59200,59200,6
20240405,130500,1026595000,59200,59300,59300,59200,3
20240405,130400,1026417200,59200,59300,59300,59200,10
20240405,130300,1025824600,59300,59200,59300,59200,194
20240405,130200,1014321400,59200,59300,59300,59200,9
20240405,130100,1013788100,59300,59300,59300,59300,17
20240405,130000,1012780000,59200,59200,59200,59200,17
20240405,125900,1011773600,59300,59200,59300,59200,4
20240405,125800,1011536600,59300,59300,59300,59300,111
20240405,125700,1004954300,59300,59300,59300,59200,90
20240405,125600,999617500,59300,59300,59400,59300,15
20240405,125500,998727900,59400,59400,59400,59300,14
20240405,125400,997897400,59400,59300,59400,59300,25
20240405,125300,996413900,59300,59300,59300,59300,112
20240405,125200,989772300,59400,59300,59400,59300,39
20240405,125100,987459200,59400,59300,59400,59300,57
20240405,125000,984077700,59400,59300,59400,59300,161
20240405,124900,974524900,59300,59400,59400,59300,166
20240405,124800,964664900,59400,59300,59400,59300,36
20240405,124700,962528000,59400,59300,59400,59300,180
20240405,124600,951841200,59300,59300,59300,59300,1
20240405,124500,951781900,59400,59300,59400,59300,9
20240405,124400,951247700,59300,59300,59400,59300,54
20240405,124300,948045400,59300,59300,59300,59300,1
20240405,124200,947986100,59300,59300,59300,59200,111
20240405,124100,941403900,59300,59400,59400,59300,177
20240405,124000,930905500,59300,59400,59400,59300,42
20240405,123900,928411500,59300,59300,59400,59300,74
20240405,123800,924023000,59400,59400,59400,59300,9
20240405,123700,923489100,59300,59200,59400,59200,758
20240405,123600,878531300,59200,59200,59300,59200,7
20240405,123500,878116500,59200,59300,59300,59100,253
20240405,123400,863119000,59300,59200,59300,59200,107
20240405,123300,856784000,59200,59200,59300,59200,90
20240405,123200,851455800,59300,59300,59300,59200,30
20240405,123100,849676900,59200,59200,59300,59200,422
20240405,123000,824693200,59100,59000,59200,59000,730
20240405,122900,781552900,59000,59000,59100,59000,162
20240405,122800,771994600,59000,58900,59000,58900,732
20240405,122700,728806700,58900,58900,59000,58900,57
20240405,122600,725448400,58900,59000,59000,58900,6
20240405,122500,725094700,59000,58900,59000,58900,21
20240405,122400,723856400,58900,58800,58900,58800,3
20240405,122300,723679900,59000,58900,59000,58900,1163
20240405,122200,655177900,58800,58900,58900,58800,14
20240405,122100,654353500,58800,58800,58800,58800,3
20240405,122000,654177100,58900,58800,58900,58800,725
20240405,121900,611525400,58800,58700,58800,58700,307
20240405,121800,593474500,58700,58800,58800,58700,79
20240405,121700,588829400,58800,58800,58800,58700,14
20240405,121600,588006400,58700,58700,58800,58700,23
20240405,121500,586656200,58700,58700,58700,58700,33
20240405,121400,584719100,58700,58700,58700,58700,25
20240405,121300,583251600,58700,58700,58800,58700,4
20240405,121200,583016600,58800,58700,58800,58700,8
20240405,121100,582546300,58700,58700,58700,58700,1
20240405,121000,582487600,58800,58700,58800,58700,7
20240405,120900,582076400,58800,58800,58800,58800,31
20240405,120800,580253600,58700,58700,58800,58700,35
20240405,120700,578196900,58800,58700,58800,58700,28
20240405,120600,576551800,58700,58800,58800,58700,52
20240405,120500,573496300,58800,58800,58800,58800,2
20240405,120400,573378700,58700,58700,58800,58700,14
20240405,120300,572555900,58700,58700,58700,58700,17
20240405,120200,571558000,58800,58800,58800,58800,101
20240405,120100,565619200,58700,58800,58800,58700,7
20240405,120000,565207800,58800,58800,58800,58800,11
20240405,115900,564561000,58700,58700,58700,58700,1
20240405,115800,564502300,58700,58700,58700,58700,14
20240405,115700,563680500,58800,58700,58800,58700,4
20240405,115600,563445400,58700,58700,58700,58700,14
20240405,115500,562623600,58700,58700,58700,58700,6
20240405,115400,562271400,58800,58700,58800,58700,12
20240405,115300,561566000,58800,58700,58800,58700,15
20240405,115200,560684100,58700,58700,58800,58700,13
20240405,115100,559920200,58800,58800,58800,58800,53
20240405,115000,556803800,58700,58800,58800,58700,11
20240405,114900,556157100,58700,58700,58800,58700,12
20240405,114800,555451700,58700,58800,58800,58700,3
20240405,114700,555275400,58800,58800,58800,58800,8
20240405,114600,554805000,58700,58700,58800,58700,8
20240405,114500,554335200,58700,58700,58700,58700,19
20240405,114400,553219900,58600,58600,58700,58600,4
20240405,114300,552985300,58600,58600,58600,58600,349
20240405,114200,532533900,58700,58700,58700,58700,17
20240405,114100,531536000,58700,58600,58700,58600,6
20240405,114000,531184000,58600,58600,58700,58500,322
20240405,113900,512287700,58600,58600,58600,58500,291
20240405,113800,495235300,58600,58500,58600,58500,3
20240405,113700,495059600,58500,58500,58500,58500,3
20240405,113600,494884100,58600,58600,58600,58600,1
20240405,113500,494825500,58500,58500,58600,58500,19
20240405,113400,493712900,58500,58500,58500,58500,4
20240405,113300,493478900,58600,58600,58600,58600,1
20240405,113200,493420300,58500,58500,58500,58500,3
20240405,113100,493244800,58600,58500,58600,58500,10
20240405,113000,492659400,58600,58500,58600,58500,2
20240405,112900,492542300,58500,58500,58600,58500,4
20240405,112800,492308200,58600,58600,58600,58500,90
20240405,112700,487038000,58500,58500,58500,58500,0
20240405,112600,487038000,58500,58500,58600,58500,7
20240405,112500,486628400,58600,58500,58600,58500,5
20240405,112400,486335700,58600,58500,58600,58500,8
20240405,112300,485867600,58500,58600,58600,58500,18
20240405,112200,484814500,58500,58500,58600,58500,14
20240405,112100,483994800,58500,58500,58500,58500,6
20240405,112000,483643800,58500,58600,58600,58500,7
20240405,111900,483234200,58500,58600,58600,58500,10
20240405,111800,482649000,58500,58500,58500,58500,81
20240405,111700,477910500,58500,58500,58600,58500,180
20240405,111600,467379700,58500,58600,58600,58500,3
20240405,111500,467204100,58600,58600,58600,58600,11
20240405,111400,466559500,58500,58500,58500,58500,4
20240405,111300,466325500,58600,58600,58600,58600,0
20240405,111200,466325500,58600,58600,58600,58500,11
20240405,111100,465681000,58500,58500,58500,58500,37
20240405,111000,463516500,58600,58600,58600,58500,3
20240405,110900,463340800,58600,58500,58600,58500,8
20240405,110800,462872600,58500,58600,58600,58500,6
20240405,110700,462521300,58600,58500,58600,58500,2
20240405,110600,462404200,58600,58500,58600,58500,4
20240405,110500,462169900,58600,58600,58600,58500,8
20240405,110400,461701400,58600,58600,58600,58600,1
20240405,110300,461642800,58500,58600,58600,58500,4
20240405,110200,461408600,58500,58500,58500,58500,25
20240405,110100,459946100,58500,58600,58600,58500,12
20240405,110000,459243100,58600,58500,58600,58500,7
20240405,105900,458833000,58600,58600,58600,58500,28
20240405,105800,457192500,58600,58500,58600,58500,59
20240405,105700,453740800,58500,58600,58600,58500,20
20240405,105600,452570600,58600,58600,58600,58500,48
20240405,105500,449758700,58500,58500,58500,58500,0
20240405,105400,449758700,58500,58500,58600,58500,589
20240405,105300,415291500,58500,58600,58600,58500,182
20240405,105200,404643500,58600,58500,58600,58500,22
20240405,105100,403354600,58500,58500,58600,58500,10
20240405,105000,402769000,58500,58600,58600,58500,3
20240405,104900,402593300,58500,58500,58500,58500,29
20240405,104800,400896800,58500,58500,58500,58500,14
20240405,104700,400077800,58600,58600,58600,58600,3
20240405,104600,399902000,58700,58600,58700,58600,70
20240405,104500,395796300,58500,58500,58500,58500,18
20240405,104400,394743300,58600,58600,58600,58600,0
20240405,104300,394743300,58600,58500,58600,58500,3
20240405,104200,394567600,58500,58500,58500,58500,3
20240405,104100,394392100,58500,58600,58600,58500,101
20240405,104000,388473600,58600,58600,58600,58600,14
20240405,103900,387653200,58500,58500,58500,58500,6
20240405,103800,387302200,58500,58500,58500,58500,79
20240405,103700,382680700,58600,58600,58600,58500,10
20240405,103600,382094900,58500,58500,58600,58500,5
20240405,103500,381802300,58600,58500,58600,58500,38
20240405,103400,379575600,58600,58600,58600,58500,4
20240405,103300,379341300,58500,58600,58600,58500,2
20240405,103200,379224200,58500,58500,58500,58500,2
20240405,103100,379107200,58600,58600,58600,58600,1
20240405,103000,379048600,58500,58500,58600,58500,18
20240405,102900,377994300,58600,58700,58700,58600,114
20240405,102800,371303800,58700,58700,58700,58700,0
20240405,102700,371303800,58700,58600,58700,58600,207
20240405,102600,359173000,58500,58600,58600,58500,35
20240405,102500,357123000,58600,58600,58600,58600,0
20240405,102400,357123000,58600,58600,58600,58600,3
20240405,102300,356947200,58500,58500,58500,58500,0
20240405,102200,356947200,58500,58600,58600,58500,2
20240405,102100,356830100,58600,58600,58600,58600,5
20240405,102000,356537100,58600,58600,58600,58600,0
20240405,101900,356537100,58600,58600,58600,58600,0
20240405,101800,356537100,58600,58600,58600,58600,19
20240405,101700,355423700,58600,58500,58600,58500,5
20240405,101600,355130900,58500,58600,58600,58500,36
20240405,101500,353023800,58600,58600,58600,58600,3
20240405,101400,352848000,58600,58600,58600,58600,4
20240405,101300,352613600,58600,58600,58600,58600,15
20240405,101200,351734600,58600,58600,58600,58600,175
20240405,101100,341479600,58700,58700,58700,58700,5
20240405,101000,341186100,58700,58600,58700,58600,8
20240405,100900,340716600,58700,58700,58700,58600,23
20240405,100800,339368500,58600,58600,58600,58600,34
20240405,100700,337376100,58600,58500,58600,58500,13
20240405,100600,336614800,58700,58700,58700,58700,3
20240405,100500,336438700,58700,58700,58700,58700,2
20240405,100400,336321300,58500,58700,58700,58500,2
20240405,100300,336204100,58500,58500,58500,58500,1
20240405,100200,336145600,58500,58500,58700,58500,45
20240405,100100,333508800,58600,58600,58600,58600,4
20240405,100000,333274400,58600,58600,58600,58600,1
20240405,095900,333215800,58600,58600,58600,58600,0
20240405,095800,333215800,58600,58500,58600,58500,205
20240405,095700,321222800,58500,58600,58600,58500,22
20240405,095600,319935700,58600,58600,58600,58600,1
20240405,095500,319877100,58600,58600,58600,58600,2
20240405,095400,319759900,58600,58700,58700,58600,537
20240405,095300,288291300,58700,58700,58700,58700,11
20240405,095200,287645600,58700,58700,58700,58700,120
20240405,095100,280601600,58700,58700,58700,58700,0
20240405,095000,280601600,58700,58700,58700,58700,0
20240405,094900,280601600,58700,58700,58700,58700,0
20240405,094800,280601600,58700,58700,58700,58700,3
20240405,094700,280425500,58600,58700,58700,58600,12
20240405,094600,279722200,58700,58700,58700,58700,72
20240405,094500,275495800,58600,58600,58600,58500,217
20240405,094400,262779800,58600,58600,58600,58600,3
20240405,094300,262604000,58600,58600,58600,58600,0
20240405,094200,262604000,58600,58600,58600,58600,12
20240405,094100,261900800,58600,58500,58600,58500,3
20240405,094000,261725100,58600,58600,58600,58600,84
20240405,093900,256802700,58700,58700,58700,58700,21
20240405,093800,255570000,58700,58700,58700,58700,7
20240405,093700,255159100,58700,58700,58700,58700,2
20240405,093600,255041700,58700,58600,58700,58600,31
20240405,093500,253225000,58600,58600,58600,58600,2
20240405,093400,253107800,58600,58500,58600,58500,19
20240405,093300,251995300,58600,58600,58600,58600,121
20240405,093200,244904700,58600,58600,58600,58600,7
20240405,093100,244494500,58600,58600,58600,58600,22
20240405,093000,243205300,58600,58500,58600,58500,102
20240405,092900,237230200,58500,58500,58500,58300,225
20240405,092800,224068100,58500,58400,58500,58300,6
20240405,092700,223717800,58500,58500,58500,58500,5
20240405,092600,223425300,58500,58500,58500,58500,0
20240405,092500,223425300,58500,58300,58500,58300,251
20240405,092400,208787000,58300,58300,58400,58300,219
20240405,092300,196019200,58300,58300,58300,58300,121
20240405,092200,188964900,58500,58300,58500,58300,69
20240405,092100,184940000,58500,58400,58500,58300,39
20240405,092000,182664200,58300,58400,58400,58300,61
20240405,091900,179102800,58400,58400,58500,58400,92
20240405,091800,173729500,58500,58500,58500,58500,2
20240405,091700,173612500,58500,58500,58500,58400,70
20240405,091600,169518500,58500,58500,58500,58500,77
20240405,091500,165014000,58500,58600,58600,58500,42
20240405,091400,162552900,58600,58600,58600,58500,3
20240405,091300,162377200,58300,58700,58700,58300,889
20240405,091200,110428600,58700,58700,58700,58600,44
20240405,091100,107845900,58700,58700,58700,58700,232
20240405,091000,94227500,58700,58700,58700,58600,116
20240405,090900,87425500,58700,58600,58700,58600,66
20240405,090800,83554900,58600,58500,58600,58400,45
20240405,090700,80926200,58600,58500,58600,58400,87
20240405,090600,75834200,58500,58500,58500,58500,42
20240405,090500,73377200,58300,58600,58600,58300,362
20240405,090400,52262000,58600,58600,58600,58600,345
20240405,090300,32045000,58600,58200,58600,58200,112
20240405,090200,25494100,58200,58300,58500,58200,40
20240405,090100,23161800,58300,58600,58600,58300,40
20240405,090000,20826800,58700,58800,58800,58300,271