KissMeData/005180/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,184400,2806576100,70400,70400,70400,70400,1147
20240503,184300,2806576100,70400,70400,70400,70400,0
20240503,184200,2806576100,70400,70400,70400,70400,0
20240503,184100,2806576100,70400,70400,70400,70400,0
20240503,184000,2806576100,70400,70400,70400,70400,0
20240503,183900,2806576100,70400,70400,70400,70400,0
20240503,183800,2806576100,70400,70400,70400,70400,0
20240503,183700,2806576100,70400,70400,70400,70400,0
20240503,183600,2806576100,70400,70400,70400,70400,0
20240503,183500,2806576100,70400,70400,70400,70400,0
20240503,183400,2806576100,70400,70400,70400,70400,0
20240503,183300,2806576100,70400,70400,70400,70400,0
20240503,183200,2806576100,70400,70400,70400,70400,0
20240503,183100,2806576100,70400,70400,70400,70400,0
20240503,183000,2806576100,70400,70400,70400,70400,0
20240503,182900,2806576100,70400,70400,70400,70400,0
20240503,182800,2806576100,70400,70400,70400,70400,0
20240503,182700,2806576100,70400,70400,70400,70400,0
20240503,182600,2806576100,70400,70400,70400,70400,0
20240503,182500,2806576100,70400,70400,70400,70400,0
20240503,182400,2806576100,70400,70400,70400,70400,0
20240503,182300,2806576100,70400,70400,70400,70400,0
20240503,182200,2806576100,70400,70400,70400,70400,0
20240503,182100,2806576100,70400,70400,70400,70400,0
20240503,182000,2806576100,70400,70400,70400,70400,0
20240503,181900,2806576100,70400,70400,70400,70400,0
20240503,181800,2806576100,70400,70400,70400,70400,0
20240503,181700,2806576100,70400,70400,70400,70400,0
20240503,181600,2806576100,70400,70400,70400,70400,0
20240503,181500,2806576100,70400,70400,70400,70400,0
20240503,181400,2806576100,70400,70400,70400,70400,1147
20240503,181300,2806576100,70400,70400,70400,70400,0
20240503,181200,2806576100,70400,70400,70400,70400,0
20240503,181100,2806576100,70400,70400,70400,70400,0
20240503,181000,2806576100,70400,70400,70400,70400,0
20240503,180900,2806576100,70400,70400,70400,70400,0
20240503,180800,2806576100,70400,70400,70400,70400,0
20240503,180700,2806576100,70400,70400,70400,70400,0
20240503,180600,2806576100,70400,70400,70400,70400,0
20240503,180500,2806576100,70400,70400,70400,70400,0
20240503,180400,2806576100,70400,70400,70400,70400,0
20240503,180300,2806576100,70400,70400,70400,70400,0
20240503,180200,2806576100,70400,70400,70400,70400,0
20240503,180100,2806576100,70400,70400,70400,70400,0
20240503,180000,2806576100,70400,70400,70400,70400,0
20240503,175900,2806576100,70400,70400,70400,70400,0
20240503,175800,2806576100,70400,70400,70400,70400,0
20240503,175700,2806576100,70400,70400,70400,70400,0
20240503,175600,2806576100,70400,70400,70400,70400,0
20240503,175500,2806576100,70400,70400,70400,70400,0
20240503,175400,2806576100,70400,70400,70400,70400,0
20240503,175300,2806576100,70400,70400,70400,70400,0
20240503,175200,2806576100,70400,70400,70400,70400,0
20240503,175100,2806576100,70400,70400,70400,70400,0
20240503,175000,2806576100,70400,70400,70400,70400,0
20240503,174900,2806576100,70400,70400,70400,70400,0
20240503,174800,2806576100,70400,70400,70400,70400,0
20240503,174700,2806576100,70400,70400,70400,70400,0
20240503,174600,2806576100,70400,70400,70400,70400,0
20240503,174500,2806576100,70400,70400,70400,70400,0
20240503,174400,2806576100,70400,70400,70400,70400,1147
20240503,174300,2806576100,70400,70400,70400,70400,0
20240503,174200,2806576100,70400,70400,70400,70400,0
20240503,174100,2806576100,70400,70400,70400,70400,0
20240503,174000,2806576100,70400,70400,70400,70400,0
20240503,173900,2806576100,70400,70400,70400,70400,0
20240503,173800,2806576100,70400,70400,70400,70400,0
20240503,173700,2806576100,70400,70400,70400,70400,0
20240503,173600,2806576100,70400,70400,70400,70400,0
20240503,173500,2806576100,70400,70400,70400,70400,0
20240503,173400,2806576100,70400,70400,70400,70400,0
20240503,173300,2806576100,70400,70400,70400,70400,0
20240503,173200,2806576100,70400,70400,70400,70400,0
20240503,173100,2806576100,70400,70400,70400,70400,0
20240503,173000,2806576100,70400,70400,70400,70400,0
20240503,172900,2806576100,70400,70400,70400,70400,0
20240503,172800,2806576100,70400,70400,70400,70400,0
20240503,172700,2806576100,70400,70400,70400,70400,0
20240503,172600,2806576100,70400,70400,70400,70400,0
20240503,172500,2806576100,70400,70400,70400,70400,0
20240503,172400,2806576100,70400,70400,70400,70400,0
20240503,172300,2806576100,70400,70400,70400,70400,0
20240503,172200,2806576100,70400,70400,70400,70400,0
20240503,172100,2806576100,70400,70400,70400,70400,0
20240503,172000,2806576100,70400,70400,70400,70400,0
20240503,171900,2806576100,70400,70400,70400,70400,0
20240503,171800,2806576100,70400,70400,70400,70400,0
20240503,171700,2806576100,70400,70400,70400,70400,0
20240503,171600,2806576100,70400,70400,70400,70400,0
20240503,171500,2806576100,70400,70400,70400,70400,0
20240503,171400,2806576100,70400,70400,70400,70400,1147
20240503,171300,2806576100,70400,70400,70400,70400,0
20240503,171200,2806576100,70400,70400,70400,70400,0
20240503,171100,2806576100,70400,70400,70400,70400,0
20240503,171000,2806576100,70400,70400,70400,70400,0
20240503,170900,2806576100,70400,70400,70400,70400,0
20240503,170800,2806576100,70400,70400,70400,70400,0
20240503,170700,2806576100,70400,70400,70400,70400,0
20240503,170600,2806576100,70400,70400,70400,70400,0
20240503,170500,2806576100,70400,70400,70400,70400,0
20240503,170400,2806576100,70400,70400,70400,70400,0
20240503,170300,2806576100,70400,70400,70400,70400,0
20240503,170200,2806576100,70400,70400,70400,70400,0
20240503,170100,2806576100,70400,70400,70400,70400,0
20240503,170000,2806576100,70400,70400,70400,70400,0
20240503,165900,2806576100,70400,70400,70400,70400,0
20240503,165800,2806576100,70400,70400,70400,70400,0
20240503,165700,2806576100,70400,70400,70400,70400,0
20240503,165600,2806576100,70400,70400,70400,70400,0
20240503,165500,2806576100,70400,70400,70400,70400,0
20240503,165400,2806576100,70400,70400,70400,70400,0
20240503,165300,2806576100,70400,70400,70400,70400,0
20240503,165200,2806576100,70400,70400,70400,70400,0
20240503,165100,2806576100,70400,70400,70400,70400,0
20240503,165000,2806576100,70400,70400,70400,70400,0
20240503,164900,2806576100,70400,70400,70400,70400,0
20240503,164800,2806576100,70400,70400,70400,70400,0
20240503,164700,2806576100,70400,70400,70400,70400,0
20240503,164600,2806576100,70400,70400,70400,70400,0
20240503,164500,2806576100,70400,70400,70400,70400,0
20240503,164400,2806576100,70400,70400,70400,70400,1147
20240503,164300,2806576100,70400,70400,70400,70400,0
20240503,164200,2806576100,70400,70400,70400,70400,0
20240503,164100,2806576100,70400,70400,70400,70400,0
20240503,164000,2806576100,70400,70400,70400,70400,0
20240503,163900,2806576100,70400,70400,70400,70400,0
20240503,163800,2806576100,70400,70400,70400,70400,0
20240503,163700,2806576100,70400,70400,70400,70400,0
20240503,163600,2806576100,70400,70400,70400,70400,0
20240503,163500,2806576100,70400,70400,70400,70400,0
20240503,163400,2806576100,70400,70400,70400,70400,0
20240503,163300,2806576100,70400,70400,70400,70400,0
20240503,163200,2806576100,70400,70400,70400,70400,0
20240503,163100,2806576100,70400,70400,70400,70400,0
20240503,163000,2806576100,70400,70400,70400,70400,0
20240503,162900,2806576100,70400,70400,70400,70400,0
20240503,162800,2806576100,70400,70400,70400,70400,0
20240503,162700,2806576100,70400,70400,70400,70400,0
20240503,162600,2806576100,70400,70400,70400,70400,0
20240503,162500,2806576100,70400,70400,70400,70400,0
20240503,162400,2806576100,70400,70400,70400,70400,0
20240503,162300,2806576100,70400,70400,70400,70400,0
20240503,162200,2806576100,70400,70400,70400,70400,0
20240503,162100,2806576100,70400,70400,70400,70400,0
20240503,162000,2806576100,70400,70400,70400,70400,0
20240503,161900,2806576100,70400,70400,70400,70400,0
20240503,161800,2806576100,70400,70400,70400,70400,0
20240503,161700,2806576100,70400,70400,70400,70400,0
20240503,161600,2806576100,70400,70400,70400,70400,0
20240503,161500,2806576100,70400,70400,70400,70400,0
20240503,161400,2806576100,70400,70400,70400,70400,1147
20240503,161300,2806576100,70400,70400,70400,70400,0
20240503,161200,2806576100,70400,70400,70400,70400,0
20240503,161100,2806576100,70400,70400,70400,70400,0
20240503,161000,2806576100,70400,70400,70400,70400,0
20240503,160900,2806576100,70400,70400,70400,70400,0
20240503,160800,2806576100,70400,70400,70400,70400,0
20240503,160700,2806576100,70400,70400,70400,70400,0
20240503,160600,2806576100,70400,70400,70400,70400,0
20240503,160500,2806576100,70400,70400,70400,70400,0
20240503,160400,2806576100,70400,70400,70400,70400,0
20240503,160300,2806576100,70400,70400,70400,70400,0
20240503,160200,2806576100,70400,70400,70400,70400,0
20240503,160100,2806576100,70400,70400,70400,70400,0
20240503,160000,2806576100,70400,70400,70400,70400,0
20240503,155900,2806576100,70400,70400,70400,70400,0
20240503,155800,2806576100,70400,70400,70400,70400,0
20240503,155700,2806576100,70400,70400,70400,70400,0
20240503,155600,2806576100,70400,70400,70400,70400,0
20240503,155500,2806576100,70400,70400,70400,70400,0
20240503,155400,2806576100,70400,70400,70400,70400,0
20240503,155300,2806576100,70400,70400,70400,70400,0
20240503,155200,2806576100,70400,70400,70400,70400,0
20240503,155100,2806576100,70400,70400,70400,70400,0
20240503,155000,2806576100,70400,70400,70400,70400,0
20240503,154900,2806576100,70400,70400,70400,70400,0
20240503,154800,2806576100,70400,70400,70400,70400,0
20240503,154700,2806576100,70400,70400,70400,70400,0
20240503,154600,2806576100,70400,70400,70400,70400,0
20240503,154500,2806576100,70400,70400,70400,70400,0
20240503,154400,2806576100,70400,70400,70400,70400,1147
20240503,154300,2806576100,70400,70400,70400,70400,0
20240503,154200,2806576100,70400,70400,70400,70400,0
20240503,154100,2806576100,70400,70400,70400,70400,0
20240503,154000,2806576100,70400,70400,70400,70400,0
20240503,153900,2806576100,70400,70400,70400,70400,0
20240503,153800,2806576100,70400,70400,70400,70400,0
20240503,153700,2806576100,70400,70400,70400,70400,0
20240503,153600,2806576100,70400,70400,70400,70400,0
20240503,153500,2806576100,70400,70400,70400,70400,0
20240503,153400,2806576100,70400,70400,70400,70400,0
20240503,153300,2806576100,70400,70400,70400,70400,0
20240503,153200,2806576100,70400,70400,70400,70400,0
20240503,153100,2806576100,70400,70400,70400,70400,0
20240503,153000,2806576100,70400,70400,70400,70400,1147
20240503,152900,2725827300,70400,70400,70400,70400,0
20240503,152800,2725827300,70400,70400,70400,70400,0
20240503,152700,2725827300,70400,70400,70400,70400,0
20240503,152600,2725827300,70400,70400,70400,70400,0
20240503,152500,2725827300,70400,70400,70400,70400,0
20240503,152400,2725827300,70400,70400,70400,70400,0
20240503,152300,2725827300,70400,70400,70400,70400,0
20240503,152200,2725827300,70400,70400,70400,70400,0
20240503,152100,2725827300,70400,70400,70400,70400,0
20240503,152000,2725827300,70400,70400,70400,70400,0
20240503,151900,2725827300,70400,70500,70500,70400,97
20240503,151800,2718997400,70400,70500,70500,70400,75
20240503,151700,2713714000,70400,70500,70500,70400,53
20240503,151600,2709978600,70500,70500,70500,70500,16
20240503,151500,2708850600,70500,70500,70500,70400,36
20240503,151400,2706313500,70400,70500,70500,70400,34
20240503,151300,2703918600,70500,70400,70500,70400,61
20240503,151200,2699620100,70500,70500,70500,70400,141
20240503,151100,2689680700,70500,70500,70500,70400,22
20240503,151000,2688130300,70500,70500,70500,70400,23
20240503,150900,2686508900,70500,70500,70500,70500,36
20240503,150800,2683970900,70500,70500,70500,70400,82
20240503,150700,2678197100,70400,70400,70400,70400,16
20240503,150600,2677070700,70500,70500,70500,70400,138
20240503,150500,2667352700,70400,70400,70400,70400,71
20240503,150400,2662354300,70500,70500,70500,70500,14
20240503,150300,2661367300,70500,70500,70500,70500,28
20240503,150200,2659393300,70500,70500,70500,70500,125
20240503,150100,2650580800,70500,70500,70500,70500,33
20240503,150000,2648254300,70600,70500,70600,70400,294
20240503,145900,2627514200,70500,70500,70500,70500,40
20240503,145800,2624694200,70500,70600,70600,70500,31
20240503,145700,2622508500,70500,70500,70600,70500,46
20240503,145600,2619262300,70500,70500,70500,70500,78
20240503,145500,2613763300,70600,70600,70600,70600,12
20240503,145400,2612916100,70600,70500,70600,70500,70
20240503,145300,2607981000,70500,70500,70500,70500,80
20240503,145200,2602341000,70500,70600,70600,70500,88
20240503,145100,2596135200,70600,70600,70600,70600,21
20240503,145000,2594652600,70600,70600,70600,70600,18
20240503,144900,2593381800,70500,70600,70600,70500,34
20240503,144800,2590982400,70600,70600,70600,70600,32
20240503,144700,2588723200,70600,70600,70600,70600,68
20240503,144600,2583922400,70500,70500,70500,70500,58
20240503,144500,2579833400,70600,70600,70600,70600,35
20240503,144400,2577362400,70500,70600,70600,70500,269
20240503,144300,2558397600,70600,70600,70600,70600,21
20240503,144200,2556915000,70600,70600,70600,70600,61
20240503,144100,2552608400,70600,70600,70600,70600,16
20240503,144000,2551478800,70600,70600,70600,70600,30
20240503,143900,2549360800,70600,70600,70600,70500,42
20240503,143800,2546397500,70500,70500,70500,70500,0
20240503,143700,2546397500,70500,70500,70500,70400,235
20240503,143600,2529830100,70500,70500,70500,70500,37
20240503,143500,2527221600,70400,70500,70500,70400,62
20240503,143400,2522856700,70500,70500,70500,70400,41
20240503,143300,2519966700,70500,70600,70600,70500,128
20240503,143200,2510942300,70500,70600,70600,70500,221
20240503,143100,2495351800,70600,70600,70600,70600,2
20240503,143000,2495210600,70500,70600,70600,70500,46
20240503,142900,2491963600,70500,70500,70600,70500,158
20240503,142800,2480824500,70600,70600,70600,70600,17
20240503,142700,2479624300,70600,70600,70600,70600,56
20240503,142600,2475670700,70600,70500,70600,70500,18
20240503,142500,2474401400,70500,70500,70500,70500,106
20240503,142400,2466928400,70500,70600,70600,70500,36
20240503,142300,2464387300,70600,70600,70600,70600,14
20240503,142200,2463398900,70600,70600,70600,70500,74
20240503,142100,2458181700,70500,70600,70600,70500,30
20240503,142000,2456064400,70600,70600,70600,70600,44
20240503,141900,2452958000,70600,70500,70600,70500,19
20240503,141800,2451617200,70600,70600,70600,70600,24
20240503,141700,2449922800,70600,70600,70600,70600,15
20240503,141600,2448863800,70600,70600,70600,70600,19
20240503,141500,2447522400,70600,70600,70600,70500,36
20240503,141400,2444981500,70600,70700,70700,70600,38
20240503,141300,2442297500,70700,70700,70700,70700,11
20240503,141200,2441519800,70700,70500,70700,70500,81
20240503,141100,2435796100,70500,70500,70500,70500,57
20240503,141000,2431777600,70500,70500,70600,70500,37
20240503,140900,2429168900,70700,70600,70700,70500,129
20240503,140800,2420055900,70700,70600,70700,70600,43
20240503,140700,2417020000,70600,70600,70600,70600,18
20240503,140600,2415749200,70700,70600,70700,70600,109
20240503,140500,2408053700,70600,70600,70600,70500,44
20240503,140400,2404950300,70500,70600,70600,70500,18
20240503,140300,2403680100,70600,70500,70600,70500,184
20240503,140200,2390707900,70500,70500,70500,70400,139
20240503,140100,2380916100,70500,70500,70500,70500,14
20240503,140000,2379929100,70600,70500,70600,70400,83
20240503,135900,2374074900,70500,70500,70500,70500,1
20240503,135800,2374004400,70500,70600,70600,70500,13
20240503,135700,2373087700,70600,70400,70600,70400,83
20240503,135600,2367231900,70500,70500,70500,70500,14
20240503,135500,2366244900,70400,70400,70400,70400,1
20240503,135400,2366174500,70600,70600,70600,70600,104
20240503,135300,2358832100,70500,70500,70500,70500,136
20240503,135200,2349244100,70500,70600,70600,70500,15
20240503,135100,2348185400,70600,70500,70600,70500,78
20240503,135000,2342681500,70600,70500,70600,70500,12
20240503,134900,2341834900,70600,70500,70600,70500,31
20240503,134800,2339649300,70500,70500,70600,70500,90
20240503,134700,2333303700,70500,70400,70500,70400,2
20240503,134600,2333162800,70400,70400,70400,70300,14
20240503,134500,2332177600,70500,70500,70500,70500,84
20240503,134400,2326255600,70500,70500,70500,70500,13
20240503,134300,2325339100,70300,70400,70400,70300,20
20240503,134200,2323931900,70500,70400,70500,70400,157
20240503,134100,2312869100,70300,70300,70300,70300,1
20240503,134000,2312798800,70300,70400,70400,70300,16
20240503,133900,2311672500,70400,70300,70400,70200,185
20240503,133800,2298676400,70200,70200,70300,70200,255
20240503,133700,2280775300,70300,70200,70300,70200,28
20240503,133600,2278808200,70300,70300,70300,70300,85
20240503,133500,2272832700,70300,70400,70400,70300,113
20240503,133400,2264882000,70300,70300,70300,70300,12
20240503,133300,2264038400,70300,70300,70400,70200,93
20240503,133200,2257498400,70300,70300,70300,70300,0
20240503,133100,2257498400,70300,70300,70300,70300,14
20240503,133000,2256514200,70400,70300,70400,70300,82
20240503,132900,2250746900,70200,70200,70200,70200,10
20240503,132800,2250044900,70200,70200,70200,70200,69
20240503,132700,2245201100,70200,70200,70200,70100,100
20240503,132600,2238181700,70200,70200,70200,70000,114
20240503,132500,2230193600,70200,70200,70300,70200,63
20240503,132400,2225765000,70200,70100,70300,70100,180
20240503,132300,2213130500,70100,70100,70100,69900,391
20240503,132200,2185781900,70100,70100,70100,70100,35
20240503,132100,2183328400,70200,70200,70300,70200,121
20240503,132000,2174827900,70200,70200,70200,70100,136
20240503,131900,2165284800,70200,70200,70200,70200,1
20240503,131800,2165214600,70100,70000,70100,70000,273
20240503,131700,2146078200,70000,70000,70000,70000,6
20240503,131600,2145658200,70100,70100,70100,70100,0
20240503,131500,2145658200,70100,70000,70100,70000,74
20240503,131400,2140476000,69900,69900,69900,69900,72
20240503,131300,2135443200,69900,69800,69900,69800,100
20240503,131200,2128454000,69800,69900,69900,69800,107
20240503,131100,2120982700,69800,69900,70000,69600,820
20240503,131000,2063774800,70000,69900,70000,69900,51
20240503,130900,2060209500,70000,70100,70100,70000,32
20240503,130800,2057966800,70100,70100,70100,70000,48
20240503,130700,2054606100,70100,70100,70100,70100,93
20240503,130600,2048086800,70100,70000,70100,70000,38
20240503,130500,2045423900,70100,70100,70100,70100,1
20240503,130400,2045353800,70000,70000,70000,70000,128
20240503,130300,2036393800,70000,70000,70100,70000,83
20240503,130200,2030583600,69900,70000,70000,69900,30
20240503,130100,2028484300,70000,70000,70000,69900,40
20240503,130000,2025684400,70100,69900,70100,69900,51
20240503,125900,2022110600,70000,70000,70000,70000,7
20240503,125800,2021620600,70000,70000,70100,69800,1081
20240503,125700,1946135300,70100,70100,70100,70100,28
20240503,125600,1944172500,70100,70000,70100,70000,4
20240503,125500,1943892200,70000,70000,70000,70000,310
20240503,125400,1922192200,70000,70100,70100,70000,39
20240503,125300,1919458400,70000,70000,70000,70000,0
20240503,125200,1919458400,70000,69900,70000,69900,47
20240503,125100,1916168500,69900,70100,70100,69900,26
20240503,125000,1914348900,70100,69900,70100,69900,254
20240503,124900,1896578200,69900,70000,70000,69900,5
20240503,124800,1896228600,70000,70000,70000,70000,20
20240503,124700,1894828600,69900,70000,70000,69900,42
20240503,124600,1891892300,70000,70000,70000,70000,14
20240503,124500,1890912300,70000,70000,70000,69900,81
20240503,124400,1885242400,70000,70100,70200,70000,839
20240503,124300,1826485700,70100,70200,70200,70100,10
20240503,124200,1825783800,70200,70200,70200,70200,19
20240503,124100,1824450000,70100,70100,70100,70100,1
20240503,124000,1824379900,70200,70100,70200,70100,19
20240503,123900,1823046800,70200,70200,70200,70200,28
20240503,123800,1821081200,70200,70200,70200,70200,33
20240503,123700,1818764600,70100,70200,70200,70100,5
20240503,123600,1818413900,70100,70200,70200,70100,26
20240503,123500,1816589400,70200,70200,70200,70200,2
20240503,123400,1816449000,70200,70200,70200,70100,86
20240503,123300,1810419100,70200,70200,70200,70100,40
20240503,123200,1807611800,70100,70100,70100,70100,1
20240503,123100,1807541700,70100,70200,70200,70100,15
20240503,123000,1806489700,70200,70200,70200,70200,21
20240503,122900,1805015500,70100,70100,70100,70100,6
20240503,122800,1804594900,70200,70200,70200,70200,0
20240503,122700,1804594900,70200,70200,70200,70200,20
20240503,122600,1803190900,70200,70100,70200,70100,89
20240503,122500,1796951800,70100,70200,70200,70100,357
20240503,122400,1771894300,70200,70300,70300,70200,30
20240503,122300,1769786300,70200,70300,70300,70200,2
20240503,122200,1769645800,70200,70300,70300,70200,19
20240503,122100,1768311500,70300,70300,70300,70300,18
20240503,122000,1767046100,70300,70200,70300,70200,82
20240503,121900,1761289500,70300,70300,70300,70300,2
20240503,121800,1761148900,70200,70300,70300,70200,55
20240503,121700,1757283100,70300,70200,70300,70200,15
20240503,121600,1756229800,70200,70300,70300,70200,141
20240503,121500,1746331500,70200,70200,70300,70200,41
20240503,121400,1743451300,70200,70200,70200,70200,10
20240503,121300,1742749300,70300,70200,70300,70200,3
20240503,121200,1742538600,70300,70200,70300,70200,40
20240503,121100,1739727600,70200,70200,70200,70200,137
20240503,121000,1730110200,70200,70200,70300,70200,59
20240503,120900,1725968200,70300,70300,70300,70300,19
20240503,120800,1724632500,70200,70200,70300,70200,428
20240503,120700,1694586400,70200,70200,70200,70200,6
20240503,120600,1694165200,70300,70300,70300,70300,28
20240503,120500,1692196800,70300,70200,70300,70200,19
20240503,120400,1690862800,70200,70200,70200,70200,162
20240503,120300,1679490400,70300,70300,70300,70300,20
20240503,120200,1678084400,70300,70300,70300,70300,1
20240503,120100,1678014100,70200,70200,70200,70200,9
20240503,120000,1677382300,70200,70300,70300,70200,29
20240503,115900,1675344400,70300,70400,70400,70300,66
20240503,115800,1670704500,70400,70300,70400,70300,6
20240503,115700,1670282500,70300,70400,70400,70300,30
20240503,115600,1668171700,70300,70400,70400,70300,8
20240503,115500,1667609100,70300,70300,70300,70300,2
20240503,115400,1667468500,70400,70400,70400,70400,19
20240503,115300,1666130900,70300,70300,70300,70300,6
20240503,115200,1665709100,70400,70300,70400,70300,3
20240503,115100,1665498000,70300,70400,70400,70300,21
20240503,115000,1664019700,70300,70300,70300,70300,11
20240503,114900,1663246400,70300,70400,70400,70300,9
20240503,114800,1662613500,70400,70500,70500,70400,30
20240503,114700,1660499600,70500,70300,70500,70300,16
20240503,114600,1659374600,70400,70400,70400,70400,60
20240503,114500,1655150600,70400,70300,70400,70300,256
20240503,114400,1637144900,70300,70300,70400,70300,62
20240503,114300,1632786100,70300,70300,70300,70300,17
20240503,114200,1631591000,70300,70400,70400,70300,51
20240503,114100,1628003900,70400,70400,70400,70400,78
20240503,114000,1622512700,70500,70400,70500,70400,57
20240503,113900,1618499800,70400,70500,70500,70400,28
20240503,113800,1616526800,70400,70400,70500,70400,8
20240503,113700,1615963500,70500,70400,70500,70400,4
20240503,113600,1615681600,70400,70600,70600,70400,315
20240503,113500,1593471000,70500,70500,70500,70500,3
20240503,113400,1593259500,70500,70600,70600,70500,9
20240503,113300,1592624800,70600,70700,70700,70600,81
20240503,113200,1586904400,70600,70600,70600,70600,208
20240503,113100,1572219600,70700,70700,70700,70700,1
20240503,113000,1572148900,70700,70700,70700,70700,45
20240503,112900,1568967400,70600,70600,70600,70600,0
20240503,112800,1568967400,70600,70600,70600,70600,0
20240503,112700,1568967400,70600,70700,70700,70600,24
20240503,112600,1567271200,70700,70600,70700,70600,192
20240503,112500,1553715900,70700,70700,70700,70700,52
20240503,112400,1550039500,70700,70700,70800,70700,51
20240503,112300,1546430900,70700,70800,70800,70700,9
20240503,112200,1545794400,70800,70800,70800,70800,0
20240503,112100,1545794400,70800,70800,70800,70800,20
20240503,112000,1544378400,70800,70800,70800,70700,41
20240503,111900,1541476300,70800,70700,70800,70700,27
20240503,111800,1539567300,70700,70800,70800,70700,226
20240503,111700,1523587300,70700,70700,70700,70600,59
20240503,111600,1519416100,70700,70700,70700,70700,58
20240503,111500,1515315500,70700,70700,70700,70700,20
20240503,111400,1513901500,70600,70600,70600,70600,4
20240503,111300,1513619100,70700,70600,70700,70600,21
20240503,111200,1512136300,70700,70600,70700,70600,153
20240503,111100,1501334400,70800,70700,70800,70600,492
20240503,111000,1466576100,70700,70600,70700,70600,48
20240503,110900,1463187200,70500,70600,70700,70500,153
20240503,110800,1452387300,70600,70600,70600,70600,73
20240503,110700,1447233500,70700,70700,70700,70700,10
20240503,110600,1446526500,70700,70600,70700,70600,137
20240503,110500,1436852700,70500,70600,70600,70500,59
20240503,110400,1432688100,70600,70600,70600,70600,0
20240503,110300,1432688100,70600,70500,70600,70500,124
20240503,110200,1423944600,70400,70400,70500,70400,98
20240503,110100,1417045200,70500,70500,70500,70500,21
20240503,110000,1415564700,70600,70500,70600,70500,109
20240503,105900,1407879800,70400,70500,70500,70400,53
20240503,105800,1404143400,70500,70500,70500,70400,43
20240503,105700,1401112500,70500,70500,70500,70500,49
20240503,105600,1397658000,70500,70500,70500,70400,214
20240503,105500,1382581100,70500,70400,70500,70400,3
20240503,105400,1382369700,70400,70400,70600,70300,697
20240503,105300,1333298000,70300,70300,70300,70300,64
20240503,105200,1328798800,70400,70300,70400,70300,97
20240503,105100,1321974200,70300,70100,70400,70000,324
20240503,105000,1299219900,70100,70100,70200,70000,490
20240503,104900,1264892800,70200,70200,70200,70200,0
20240503,104800,1264892800,70200,70300,70300,70100,159
20240503,104700,1253731500,70200,70200,70200,70200,91
20240503,104600,1247343300,70200,70300,70300,70200,89
20240503,104500,1241091600,70400,70300,70400,70300,29
20240503,104400,1239052700,70300,70300,70400,70300,59
20240503,104300,1234904900,70300,70400,70400,70300,78
20240503,104200,1229414300,70400,70400,70400,70400,1
20240503,104100,1229343900,70400,70400,70400,70300,164
20240503,104000,1217804300,70400,70400,70400,70400,1
20240503,103900,1217733900,70400,70300,70400,70300,44
20240503,103800,1214636400,70300,70400,70500,70300,458
20240503,103700,1182415600,70500,70500,70500,70500,1
20240503,103600,1182345100,70500,70500,70500,70500,175
20240503,103500,1170007600,70600,70500,70600,70500,4
20240503,103400,1169725400,70600,70600,70600,70500,5
20240503,103300,1169372500,70600,70600,70600,70600,17
20240503,103200,1168172300,70600,70600,70600,70500,157
20240503,103100,1157088700,70500,70500,70500,70500,60
20240503,103000,1152858700,70500,70500,70500,70500,5
20240503,102900,1152506200,70500,70600,70600,70500,382
20240503,102800,1125561300,70600,70600,70600,70600,0
20240503,102700,1125561300,70600,70700,70700,70600,22
20240503,102600,1124007800,70600,70600,70600,70600,18
20240503,102500,1122737000,70700,70600,70700,70600,45
20240503,102400,1119558600,70600,70700,70700,70600,2
20240503,102300,1119417300,70700,70700,70700,70700,47
20240503,102200,1116094400,70600,70600,70600,70600,112
20240503,102100,1108187200,70500,70600,70600,70500,29
20240503,102000,1106141500,70700,70700,70700,70700,28
20240503,101900,1104161900,70700,70700,70700,70700,2
20240503,101800,1104020500,70600,70600,70600,70600,193
20240503,101700,1090394700,70500,70500,70500,70500,0
20240503,101600,1090394700,70500,70400,70500,70400,243
20240503,101500,1073264700,70400,70400,70400,70400,0
20240503,101400,1073264700,70400,70400,70400,70400,21
20240503,101300,1071786300,70500,70400,70500,70400,42
20240503,101200,1068828400,70500,70400,70500,70400,92
20240503,101100,1062347500,70400,70500,70500,70400,69
20240503,101000,1057485000,70600,70500,70600,70500,76
20240503,100900,1052125400,70500,70500,70600,70500,31
20240503,100800,1049939800,70600,70600,70600,70600,11
20240503,100700,1049163200,70500,70500,70500,70400,300
20240503,100600,1028014100,70400,70500,70500,70400,15
20240503,100500,1026958000,70500,70500,70500,70400,189
20240503,100400,1013643800,70500,70500,70500,70500,0
20240503,100300,1013643800,70500,70600,70600,70500,38
20240503,100200,1010962400,70500,70500,70500,70500,124
20240503,100100,1002220400,70500,70500,70500,70500,10
20240503,100000,1001515400,70400,70600,70600,70400,9
20240503,095900,1000881100,70500,70400,70500,70400,690
20240503,095800,952285700,70400,70500,70500,70400,78
20240503,095700,946793500,70400,70500,70500,70400,26
20240503,095600,944962900,70400,70400,70400,70400,6
20240503,095500,944540500,70400,70400,70500,70400,67
20240503,095400,939823600,70500,70400,70500,70400,27
20240503,095300,937920800,70300,70400,70400,70300,46
20240503,095200,934682500,70400,70400,70400,70300,88
20240503,095100,928493000,70300,70300,70300,70200,261
20240503,095000,910151600,70300,70200,70300,70200,6
20240503,094900,909729900,70300,70200,70300,70200,172
20240503,094800,897640900,70100,70400,70400,70000,921
20240503,094700,833060300,70300,70300,70300,70300,111
20240503,094600,825257000,70400,70400,70400,70300,668
20240503,094500,778283500,70400,70400,70400,70400,77
20240503,094400,772862700,70400,70400,70500,70400,240
20240503,094300,755966500,70400,70400,70400,70400,1
20240503,094200,755896100,70400,70400,70400,70300,346
20240503,094100,731557200,70400,70500,70500,70400,114
20240503,094000,723529500,70500,70600,70600,70500,161
20240503,093900,712163200,70700,70600,70700,70600,16
20240503,093800,711032500,70600,70600,70700,70600,87
20240503,093700,704889300,70500,70500,70600,70500,34
20240503,093600,702491800,70600,70700,70700,70600,7
20240503,093500,701997500,70600,70600,70600,70600,29
20240503,093400,699950100,70600,70700,70700,70600,4
20240503,093300,699667600,70500,70800,70800,70500,534
20240503,093200,661964600,70800,70800,70800,70800,12
20240503,093100,661115000,70800,70800,70800,70700,25
20240503,093000,659345900,70800,70600,70800,70600,74
20240503,092900,654111700,70700,70900,70900,70700,139
20240503,092800,644272600,70900,70900,70900,70900,103
20240503,092700,636969900,70900,70700,70900,70600,227
20240503,092600,620903100,70700,70800,70900,70700,295
20240503,092500,600014800,70900,70500,70900,70500,679
20240503,092400,551999200,70500,70300,70500,70300,232
20240503,092300,535661800,70300,70300,70400,70300,169
20240503,092200,523780800,70100,70200,70200,70100,59
20240503,092100,519639800,70100,69800,70100,69800,618
20240503,092000,476432000,69700,69400,69800,69400,255
20240503,091900,458683900,69400,69800,69800,69400,809
20240503,091800,402406300,69900,69900,69900,69800,63
20240503,091700,398003600,69900,69700,69900,69700,330
20240503,091600,374974500,69800,69700,69800,69700,39
20240503,091500,372255500,69800,69700,69800,69700,133
20240503,091400,362975900,69900,69900,69900,69700,353
20240503,091300,338338000,69900,69700,69900,69600,362
20240503,091200,313126900,69700,69900,70000,69700,398
20240503,091100,285331500,70000,69700,70000,69600,423
20240503,091000,255802900,69600,69700,69700,69600,381
20240503,090900,229250700,69700,69800,69800,69700,269
20240503,090800,210491700,69800,69900,69900,69700,569
20240503,090700,170775100,69800,70100,70100,69700,402
20240503,090600,142693800,70100,70100,70200,69900,567
20240503,090500,103013000,70000,70400,70400,70000,180
20240503,090400,90393200,70500,70500,70500,70200,357
20240503,090300,65324400,70300,70500,70500,70300,206
20240503,090200,50811900,70500,70300,70500,70200,179
20240503,090100,38234000,70500,70900,70900,70500,244
20240503,090000,21010600,70900,71100,71100,70700,296