KissMeData/005180/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,184200,1728015200,57200,57200,57200,57200,885
20240409,184100,1728015200,57200,57200,57200,57200,0
20240409,184000,1728015200,57200,57200,57200,57200,0
20240409,183900,1728015200,57200,57200,57200,57200,0
20240409,183800,1728015200,57200,57200,57200,57200,0
20240409,183700,1728015200,57200,57200,57200,57200,0
20240409,183600,1728015200,57200,57200,57200,57200,0
20240409,183500,1728015200,57200,57200,57200,57200,0
20240409,183400,1728015200,57200,57200,57200,57200,0
20240409,183300,1728015200,57200,57200,57200,57200,0
20240409,183200,1728015200,57200,57200,57200,57200,0
20240409,183100,1728015200,57200,57200,57200,57200,0
20240409,183000,1728015200,57200,57200,57200,57200,0
20240409,182900,1728015200,57200,57200,57200,57200,0
20240409,182800,1728015200,57200,57200,57200,57200,0
20240409,182700,1728015200,57200,57200,57200,57200,0
20240409,182600,1728015200,57200,57200,57200,57200,0
20240409,182500,1728015200,57200,57200,57200,57200,0
20240409,182400,1728015200,57200,57200,57200,57200,0
20240409,182300,1728015200,57200,57200,57200,57200,0
20240409,182200,1728015200,57200,57200,57200,57200,0
20240409,182100,1728015200,57200,57200,57200,57200,0
20240409,182000,1728015200,57200,57200,57200,57200,0
20240409,181900,1728015200,57200,57200,57200,57200,0
20240409,181800,1728015200,57200,57200,57200,57200,0
20240409,181700,1728015200,57200,57200,57200,57200,0
20240409,181600,1728015200,57200,57200,57200,57200,0
20240409,181500,1728015200,57200,57200,57200,57200,0
20240409,181400,1728015200,57200,57200,57200,57200,0
20240409,181300,1728015200,57200,57200,57200,57200,0
20240409,181200,1728015200,57200,57200,57200,57200,885
20240409,181100,1728015200,57200,57200,57200,57200,0
20240409,181000,1728015200,57200,57200,57200,57200,0
20240409,180900,1728015200,57200,57200,57200,57200,0
20240409,180800,1728015200,57200,57200,57200,57200,0
20240409,180700,1728015200,57200,57200,57200,57200,0
20240409,180600,1728015200,57200,57200,57200,57200,0
20240409,180500,1728015200,57200,57200,57200,57200,0
20240409,180400,1728015200,57200,57200,57200,57200,0
20240409,180300,1728015200,57200,57200,57200,57200,0
20240409,180200,1728015200,57200,57200,57200,57200,0
20240409,180100,1728015200,57200,57200,57200,57200,0
20240409,180000,1728015200,57200,57200,57200,57200,0
20240409,175900,1728015200,57200,57200,57200,57200,0
20240409,175800,1728015200,57200,57200,57200,57200,0
20240409,175700,1728015200,57200,57200,57200,57200,0
20240409,175600,1728015200,57200,57200,57200,57200,0
20240409,175500,1728015200,57200,57200,57200,57200,0
20240409,175400,1728015200,57200,57200,57200,57200,0
20240409,175300,1728015200,57200,57200,57200,57200,0
20240409,175200,1728015200,57200,57200,57200,57200,0
20240409,175100,1728015200,57200,57200,57200,57200,0
20240409,175000,1728015200,57200,57200,57200,57200,0
20240409,174900,1728015200,57200,57200,57200,57200,0
20240409,174800,1728015200,57200,57200,57200,57200,0
20240409,174700,1728015200,57200,57200,57200,57200,0
20240409,174600,1728015200,57200,57200,57200,57200,0
20240409,174500,1728015200,57200,57200,57200,57200,0
20240409,174400,1728015200,57200,57200,57200,57200,0
20240409,174300,1728015200,57200,57200,57200,57200,0
20240409,174200,1728015200,57200,57200,57200,57200,885
20240409,174100,1728015200,57200,57200,57200,57200,0
20240409,174000,1728015200,57200,57200,57200,57200,0
20240409,173900,1728015200,57200,57200,57200,57200,0
20240409,173800,1728015200,57200,57200,57200,57200,0
20240409,173700,1728015200,57200,57200,57200,57200,0
20240409,173600,1728015200,57200,57200,57200,57200,0
20240409,173500,1728015200,57200,57200,57200,57200,0
20240409,173400,1728015200,57200,57200,57200,57200,0
20240409,173300,1728015200,57200,57200,57200,57200,0
20240409,173200,1728015200,57200,57200,57200,57200,0
20240409,173100,1728015200,57200,57200,57200,57200,0
20240409,173000,1728015200,57200,57200,57200,57200,0
20240409,172900,1728015200,57200,57200,57200,57200,0
20240409,172800,1728015200,57200,57200,57200,57200,0
20240409,172700,1728015200,57200,57200,57200,57200,0
20240409,172600,1728015200,57200,57200,57200,57200,0
20240409,172500,1728015200,57200,57200,57200,57200,0
20240409,172400,1728015200,57200,57200,57200,57200,0
20240409,172300,1728015200,57200,57200,57200,57200,0
20240409,172200,1728015200,57200,57200,57200,57200,0
20240409,172100,1728015200,57200,57200,57200,57200,0
20240409,172000,1728015200,57200,57200,57200,57200,0
20240409,171900,1728015200,57200,57200,57200,57200,0
20240409,171800,1728015200,57200,57200,57200,57200,0
20240409,171700,1728015200,57200,57200,57200,57200,0
20240409,171600,1728015200,57200,57200,57200,57200,0
20240409,171500,1728015200,57200,57200,57200,57200,0
20240409,171400,1728015200,57200,57200,57200,57200,0
20240409,171300,1728015200,57200,57200,57200,57200,0
20240409,171200,1728015200,57200,57200,57200,57200,885
20240409,171100,1728015200,57200,57200,57200,57200,0
20240409,171000,1728015200,57200,57200,57200,57200,0
20240409,170900,1728015200,57200,57200,57200,57200,0
20240409,170800,1728015200,57200,57200,57200,57200,0
20240409,170700,1728015200,57200,57200,57200,57200,0
20240409,170600,1728015200,57200,57200,57200,57200,0
20240409,170500,1728015200,57200,57200,57200,57200,0
20240409,170400,1728015200,57200,57200,57200,57200,0
20240409,170300,1728015200,57200,57200,57200,57200,0
20240409,170200,1728015200,57200,57200,57200,57200,0
20240409,170100,1728015200,57200,57200,57200,57200,0
20240409,170000,1728015200,57200,57200,57200,57200,0
20240409,165900,1728015200,57200,57200,57200,57200,0
20240409,165800,1728015200,57200,57200,57200,57200,0
20240409,165700,1728015200,57200,57200,57200,57200,0
20240409,165600,1728015200,57200,57200,57200,57200,0
20240409,165500,1728015200,57200,57200,57200,57200,0
20240409,165400,1728015200,57200,57200,57200,57200,0
20240409,165300,1728015200,57200,57200,57200,57200,0
20240409,165200,1728015200,57200,57200,57200,57200,0
20240409,165100,1728015200,57200,57200,57200,57200,0
20240409,165000,1728015200,57200,57200,57200,57200,0
20240409,164900,1728015200,57200,57200,57200,57200,0
20240409,164800,1728015200,57200,57200,57200,57200,0
20240409,164700,1728015200,57200,57200,57200,57200,0
20240409,164600,1728015200,57200,57200,57200,57200,0
20240409,164500,1728015200,57200,57200,57200,57200,0
20240409,164400,1728015200,57200,57200,57200,57200,0
20240409,164300,1728015200,57200,57200,57200,57200,0
20240409,164200,1728015200,57200,57200,57200,57200,885
20240409,164100,1728015200,57200,57200,57200,57200,0
20240409,164000,1728015200,57200,57200,57200,57200,0
20240409,163900,1728015200,57200,57200,57200,57200,0
20240409,163800,1728015200,57200,57200,57200,57200,0
20240409,163700,1728015200,57200,57200,57200,57200,0
20240409,163600,1728015200,57200,57200,57200,57200,0
20240409,163500,1728015200,57200,57200,57200,57200,0
20240409,163400,1728015200,57200,57200,57200,57200,0
20240409,163300,1728015200,57200,57200,57200,57200,0
20240409,163200,1728015200,57200,57200,57200,57200,0
20240409,163100,1728015200,57200,57200,57200,57200,0
20240409,163000,1728015200,57200,57200,57200,57200,0
20240409,162900,1728015200,57200,57200,57200,57200,0
20240409,162800,1728015200,57200,57200,57200,57200,0
20240409,162700,1728015200,57200,57200,57200,57200,0
20240409,162600,1728015200,57200,57200,57200,57200,0
20240409,162500,1728015200,57200,57200,57200,57200,0
20240409,162400,1728015200,57200,57200,57200,57200,0
20240409,162300,1728015200,57200,57200,57200,57200,0
20240409,162200,1728015200,57200,57200,57200,57200,0
20240409,162100,1728015200,57200,57200,57200,57200,0
20240409,162000,1728015200,57200,57200,57200,57200,0
20240409,161900,1728015200,57200,57200,57200,57200,0
20240409,161800,1728015200,57200,57200,57200,57200,0
20240409,161700,1728015200,57200,57200,57200,57200,0
20240409,161600,1728015200,57200,57200,57200,57200,0
20240409,161500,1728015200,57200,57200,57200,57200,0
20240409,161400,1728015200,57200,57200,57200,57200,0
20240409,161300,1728015200,57200,57200,57200,57200,0
20240409,161200,1728015200,57200,57200,57200,57200,885
20240409,161100,1728015200,57200,57200,57200,57200,0
20240409,161000,1728015200,57200,57200,57200,57200,0
20240409,160900,1728015200,57200,57200,57200,57200,0
20240409,160800,1728015200,57200,57200,57200,57200,0
20240409,160700,1728015200,57200,57200,57200,57200,0
20240409,160600,1728015200,57200,57200,57200,57200,0
20240409,160500,1728015200,57200,57200,57200,57200,0
20240409,160400,1728015200,57200,57200,57200,57200,0
20240409,160300,1728015200,57200,57200,57200,57200,0
20240409,160200,1728015200,57200,57200,57200,57200,0
20240409,160100,1728015200,57200,57200,57200,57200,0
20240409,160000,1728015200,57200,57200,57200,57200,0
20240409,155900,1728015200,57200,57200,57200,57200,0
20240409,155800,1728015200,57200,57200,57200,57200,0
20240409,155700,1728015200,57200,57200,57200,57200,0
20240409,155600,1728015200,57200,57200,57200,57200,0
20240409,155500,1728015200,57200,57200,57200,57200,0
20240409,155400,1728015200,57200,57200,57200,57200,0
20240409,155300,1728015200,57200,57200,57200,57200,0
20240409,155200,1728015200,57200,57200,57200,57200,0
20240409,155100,1728015200,57200,57200,57200,57200,0
20240409,155000,1728015200,57200,57200,57200,57200,0
20240409,154900,1728015200,57200,57200,57200,57200,0
20240409,154800,1728015200,57200,57200,57200,57200,0
20240409,154700,1728015200,57200,57200,57200,57200,0
20240409,154600,1728015200,57200,57200,57200,57200,0
20240409,154500,1728015200,57200,57200,57200,57200,0
20240409,154400,1728015200,57200,57200,57200,57200,0
20240409,154300,1728015200,57200,57200,57200,57200,0
20240409,154200,1728015200,57200,57200,57200,57200,885
20240409,154100,1728015200,57200,57200,57200,57200,0
20240409,154000,1728015200,57200,57200,57200,57200,0
20240409,153900,1728015200,57200,57200,57200,57200,0
20240409,153800,1728015200,57200,57200,57200,57200,0
20240409,153700,1728015200,57200,57200,57200,57200,0
20240409,153600,1728015200,57200,57200,57200,57200,0
20240409,153500,1728015200,57200,57200,57200,57200,0
20240409,153400,1728015200,57200,57200,57200,57200,0
20240409,153300,1728015200,57200,57200,57200,57200,0
20240409,153200,1728015200,57200,57200,57200,57200,0
20240409,153100,1728015200,57200,57200,57200,57200,0
20240409,153000,1728015200,57200,57200,57200,57200,885
20240409,152900,1677393200,56800,56800,56800,56800,0
20240409,152800,1677393200,56800,56800,56800,56800,0
20240409,152700,1677393200,56800,56800,56800,56800,0
20240409,152600,1677393200,56800,56800,56800,56800,0
20240409,152500,1677393200,56800,56800,56800,56800,0
20240409,152400,1677393200,56800,56800,56800,56800,0
20240409,152300,1677393200,56800,56800,56800,56800,0
20240409,152200,1677393200,56800,56800,56800,56800,0
20240409,152100,1677393200,56800,56800,56800,56800,0
20240409,152000,1677393200,56800,56800,56800,56800,0
20240409,151900,1677393200,56800,56800,56800,56700,49
20240409,151800,1674611500,56800,56700,56800,56700,8
20240409,151700,1674157800,56800,56800,56800,56800,56
20240409,151600,1670977000,56800,56800,56800,56800,1
20240409,151500,1670920200,56700,56800,56800,56700,30
20240409,151400,1669218400,56700,56700,56700,56700,31
20240409,151300,1667460700,56800,56800,56800,56800,6
20240409,151200,1667119900,56700,56800,56800,56700,29
20240409,151100,1665474500,56800,56800,56800,56800,41
20240409,151000,1663145700,56800,56700,56800,56700,48
20240409,150900,1660422400,56700,56700,56800,56700,48
20240409,150800,1657697600,56700,56700,56700,56700,6
20240409,150700,1657357400,56700,56800,56800,56700,24
20240409,150600,1655996500,56800,56800,56800,56800,3
20240409,150500,1655826100,56700,56800,56800,56700,26
20240409,150400,1654351400,56800,56700,56800,56700,7
20240409,150300,1653954100,56800,56800,56800,56700,26
20240409,150200,1652479700,56800,56700,56800,56700,19
20240409,150100,1651402300,56700,56700,56700,56700,132
20240409,150000,1643917900,56700,56600,56700,56600,110
20240409,145900,1637691700,56600,56700,56800,56600,24
20240409,145800,1636332600,56800,56800,56800,56600,16
20240409,145700,1635426600,56800,56800,56800,56600,11
20240409,145600,1634802400,56600,56800,56800,56600,37
20240409,145500,1632706400,56600,56700,56700,56600,16
20240409,145400,1631800700,56800,56800,56800,56800,2
20240409,145300,1631687100,56600,56800,56800,56600,41
20240409,145200,1629363900,56800,56800,56800,56800,2
20240409,145100,1629250300,56600,56800,56800,56600,16
20240409,145000,1628344300,56800,56600,56800,56600,6
20240409,144900,1628004500,56600,56600,56600,56600,50
20240409,144800,1625174500,56700,56800,56800,56700,144
20240409,144700,1617008900,56800,56800,56800,56800,2
20240409,144600,1616895300,56800,56800,56800,56700,35
20240409,144500,1614910200,56800,56800,56800,56800,2
20240409,144400,1614796600,56700,56800,56800,56700,14
20240409,144300,1614002700,56800,56800,56800,56800,18
20240409,144200,1612980300,56700,56800,56800,56700,108
20240409,144100,1606849900,56800,56700,56800,56700,23
20240409,144000,1605545600,56700,56700,56700,56700,2
20240409,143900,1605432200,56800,56600,56800,56600,416
20240409,143800,1581828600,56700,56700,56700,56700,0
20240409,143700,1581828600,56700,56700,56700,56600,114
20240409,143600,1575375900,56700,56600,56700,56600,26
20240409,143500,1573904200,56700,56700,56700,56700,0
20240409,143400,1573904200,56700,56700,56700,56600,20
20240409,143300,1572772000,56700,56700,56700,56700,2
20240409,143200,1572658600,56600,56600,56600,56600,44
20240409,143100,1570168200,56600,56600,56600,56600,0
20240409,143000,1570168200,56600,56600,56600,56600,13
20240409,142900,1569432400,56700,56700,56700,56600,43
20240409,142800,1566997200,56700,56700,56700,56700,1
20240409,142700,1566940500,56600,56600,56600,56600,13
20240409,142600,1566204700,56600,56600,56600,56600,1
20240409,142500,1566148100,56600,56700,56700,56600,80
20240409,142400,1561619900,56700,56800,56800,56700,6
20240409,142300,1561279500,56700,56700,56700,56700,19
20240409,142200,1560202200,56800,56700,56800,56700,31
20240409,142100,1558443900,56700,56800,56800,56700,2
20240409,142000,1558330400,56800,56700,56800,56700,18
20240409,141900,1557309700,56800,56800,56800,56700,8
20240409,141800,1556855800,56700,56800,56800,56700,32
20240409,141700,1555041300,56800,56800,56800,56800,2
20240409,141600,1554927700,56700,56800,56800,56700,22
20240409,141500,1553679200,56700,56700,56700,56700,32
20240409,141400,1551864800,56900,56900,56900,56900,4
20240409,141300,1551637200,56900,56900,56900,56800,383
20240409,141200,1529882500,56900,56900,56900,56900,1
20240409,141100,1529825600,56800,56900,56900,56800,29
20240409,141000,1528178000,56900,56900,56900,56900,107
20240409,140900,1522089700,56800,56800,56800,56800,98
20240409,140800,1516523300,56800,56800,56800,56700,31
20240409,140700,1514764600,56800,56800,56800,56800,1
20240409,140600,1514707800,56800,56700,56800,56700,22
20240409,140500,1513460300,56800,56800,56800,56800,10
20240409,140400,1512892300,56700,56700,56700,56700,24
20240409,140300,1511531500,56700,56700,56700,56700,18
20240409,140200,1510510900,56700,56700,56700,56700,12
20240409,140100,1509830500,56800,56700,56800,56700,107
20240409,140000,1503755700,56800,56800,56800,56700,7
20240409,135900,1503358500,56700,56800,56800,56700,49
20240409,135800,1500577000,56700,56700,56700,56700,3
20240409,135700,1500406900,56700,56700,56700,56700,30
20240409,135600,1498705900,56800,56700,56800,56700,18
20240409,135500,1497685000,56800,56800,56800,56800,2
20240409,135400,1497571400,56700,56700,56700,56700,29
20240409,135300,1495927100,56700,56700,56700,56700,0
20240409,135200,1495927100,56700,56700,56800,56700,19
20240409,135100,1494849700,56600,56800,56800,56600,141
20240409,135000,1486857900,56700,56800,56800,56700,32
20240409,134900,1485043300,56800,56700,56800,56700,17
20240409,134800,1484079100,56800,56800,56800,56800,2
20240409,134700,1483965500,56800,56700,56800,56700,34
20240409,134600,1482037500,56800,56800,56800,56800,13
20240409,134500,1481299100,56700,56800,56800,56700,25
20240409,134400,1479880600,56800,56700,56800,56700,4
20240409,134300,1479653700,56800,56800,56800,56800,2
20240409,134200,1479540100,56700,57000,57000,56700,72
20240409,134100,1475440600,56900,56600,57000,56600,178
20240409,134000,1465327100,56600,56700,56700,56500,24
20240409,133900,1463968800,56600,56600,56600,56600,36
20240409,133800,1461931200,56500,56600,56600,56500,22
20240409,133700,1460688000,56600,56600,56600,56500,13
20240409,133600,1459952500,56500,56600,56600,56500,28
20240409,133500,1458369800,56600,56500,56600,56400,241
20240409,133400,1444755300,56400,56400,56400,56400,0
20240409,133300,1444755300,56400,56500,56500,56400,26
20240409,133200,1443288700,56500,56500,56500,56500,10
20240409,133100,1442723700,56400,56400,56400,56400,23
20240409,133000,1441426500,56400,56400,56400,56400,28
20240409,132900,1439847300,56400,56400,56400,56400,0
20240409,132800,1439847300,56400,56400,56400,56300,46
20240409,132700,1437254700,56500,56300,56500,56300,11
20240409,132600,1436635200,56500,56400,56500,56400,28
20240409,132500,1435055900,56400,56400,56400,56400,0
20240409,132400,1435055900,56400,56500,56500,56400,22
20240409,132300,1433814800,56500,56400,56500,56400,28
20240409,132200,1432235500,56400,56400,56400,56400,1
20240409,132100,1432179100,56400,56500,56500,56400,25
20240409,132000,1430768900,56500,56500,56500,56500,0
20240409,131900,1430768900,56500,56500,56500,56400,36
20240409,131800,1428738200,56400,56400,56400,56400,5
20240409,131700,1428456200,56400,56400,56400,56400,13
20240409,131600,1427723000,56500,56400,56500,56400,79
20240409,131500,1423262300,56500,56500,56500,56500,2
20240409,131400,1423149300,56500,56400,56500,56300,122
20240409,131300,1416270000,56400,56300,56400,56300,106
20240409,131200,1410301600,56400,56400,56400,56300,6
20240409,131100,1409963400,56500,56400,56500,56300,45
20240409,131000,1407429400,56300,56500,56500,56300,778
20240409,130900,1363536300,56500,56500,56500,56400,231
20240409,130800,1350494900,56600,56600,56600,56600,1
20240409,130700,1350438300,56500,56600,56600,56500,20
20240409,130600,1349308000,56600,56600,56600,56600,2
20240409,130500,1349194800,56500,56600,56600,56500,33
20240409,130400,1347330200,56500,56500,56500,56500,12
20240409,130300,1346652200,56500,56600,56600,56500,20
20240409,130200,1345520400,56600,56500,56600,56500,27
20240409,130100,1343994800,56600,56600,56600,56600,2
20240409,130000,1343881600,56500,56600,56600,56500,27
20240409,125900,1342355500,56500,56600,56600,56500,22
20240409,125800,1341112400,56500,56600,56600,56500,32
20240409,125700,1339304200,56600,56500,56600,56500,23
20240409,125600,1338004000,56500,56500,56500,56500,1
20240409,125500,1337947500,56500,56600,56600,56500,66
20240409,125400,1334218400,56500,56500,56500,56500,0
20240409,125300,1334218400,56500,56500,56600,56500,15
20240409,125200,1333370800,56600,56600,56600,56600,2
20240409,125100,1333257600,56500,56600,56600,56500,32
20240409,125000,1331449500,56600,56500,56600,56500,16
20240409,124900,1330545400,56500,56600,56600,56500,4
20240409,124800,1330319100,56600,56600,56600,56600,37
20240409,124700,1328224900,56700,56600,56700,56600,5
20240409,124600,1327941800,56600,56500,56600,56500,17
20240409,124500,1326981200,56600,56600,56600,56600,4
20240409,124400,1326754800,56600,56500,56600,56500,95
20240409,124300,1321380900,56600,56500,56600,56500,29
20240409,124200,1319742200,56500,56600,56600,56500,2
20240409,124100,1319629100,56500,56500,56500,56500,25
20240409,124000,1318216600,56600,56600,56600,56600,176
20240409,123900,1308255000,56500,56600,56600,56500,24
20240409,123800,1306898800,56600,56500,56600,56500,178
20240409,123700,1296841700,56500,56600,56600,56500,35
20240409,123600,1294863100,56500,56500,56500,56500,21
20240409,123500,1293676600,56500,56600,56600,56500,128
20240409,123400,1286431900,56700,56600,56700,56600,30
20240409,123300,1284733400,56700,56700,56700,56700,7
20240409,123200,1284336500,56700,56700,56700,56600,60
20240409,123100,1280936700,56700,56700,56700,56700,24
20240409,123000,1279575900,56700,56700,56800,56700,7
20240409,122900,1279178900,56700,56600,56700,56600,24
20240409,122800,1277820400,56600,56700,56700,56600,9
20240409,122700,1277310200,56700,56600,56700,56600,51
20240409,122600,1274423400,56700,56700,56700,56700,1
20240409,122500,1274366700,56600,56700,56700,56600,24
20240409,122400,1273007400,56700,56600,56700,56600,33
20240409,122300,1271139400,56600,56600,56700,56600,8
20240409,122200,1270686500,56600,56600,56700,56600,46
20240409,122100,1268082800,56600,56800,56800,56600,172
20240409,122000,1258332800,56700,56700,56800,56700,63
20240409,121900,1254760600,56700,56700,56700,56700,0
20240409,121800,1254760600,56700,56800,56800,56700,21
20240409,121700,1253569700,56800,56700,56800,56700,25
20240409,121600,1252152100,56700,56800,56800,56700,11
20240409,121500,1251527500,56800,56800,56800,56700,42
20240409,121400,1249143900,56700,56700,56700,56700,1
20240409,121300,1249087200,56800,56700,56800,56700,28
20240409,121200,1247499500,56700,56800,56800,56700,13
20240409,121100,1246762200,56700,56700,56700,56700,20
20240409,121000,1245628200,56700,56700,56700,56700,31
20240409,120900,1243870500,56900,56900,56900,56900,1
20240409,120800,1243813600,56800,56800,56800,56800,23
20240409,120700,1242507200,56900,56900,56900,56900,2
20240409,120600,1242393400,56800,56900,56900,56800,40
20240409,120500,1240121300,56900,56900,56900,56900,1
20240409,120400,1240064400,56800,56800,56800,56800,15
20240409,120300,1239212400,56900,56900,56900,56800,28
20240409,120200,1237621700,56800,56800,56800,56800,1
20240409,120100,1237564900,56900,56800,56900,56800,31
20240409,120000,1235803000,56800,56800,56800,56800,0
20240409,115900,1235803000,56800,56800,56800,56800,27
20240409,115800,1234269400,56800,56800,56800,56800,17
20240409,115700,1233303800,56800,56800,56900,56800,11
20240409,115600,1232678700,56900,56900,56900,56800,33
20240409,115500,1230803900,56800,56800,56800,56800,1
20240409,115400,1230747100,56900,56800,56900,56800,18
20240409,115300,1229724400,57000,57000,57000,57000,1
20240409,115200,1229667400,57000,57000,57000,56800,40
20240409,115100,1227392900,57000,56800,57000,56800,18
20240409,115000,1226370300,57000,56800,57200,56700,642
20240409,114900,1189771700,56800,56800,56800,56700,28
20240409,114800,1188183800,56700,56800,56800,56700,17
20240409,114700,1187218300,56800,56700,56800,56700,24
20240409,114600,1185857200,56700,56800,56800,56700,9
20240409,114500,1185346500,56700,56800,56800,56700,30
20240409,114400,1183645000,56800,56700,56800,56700,20
20240409,114300,1182510900,56700,56700,56700,56700,3
20240409,114200,1182340800,56800,56800,56800,56700,29
20240409,114100,1180696000,56700,56800,56800,56700,2
20240409,114000,1180582500,56800,56700,56800,56700,25
20240409,113900,1179164600,56800,56800,56800,56800,3
20240409,113800,1178994200,56700,56700,56700,56700,24
20240409,113700,1177633400,56800,56700,56800,56700,23
20240409,113600,1176329100,56800,56800,56800,56700,6
20240409,113500,1175988600,56700,56800,56800,56700,30
20240409,113400,1174286700,56700,56700,56700,56700,1
20240409,113300,1174230000,56800,56700,56800,56700,30
20240409,113200,1172528400,56800,56800,56800,56800,3
20240409,113100,1172358000,56700,56700,56800,56600,44
20240409,113000,1169863600,56700,56700,56700,56600,19
20240409,112900,1168787700,56600,56600,56600,56600,3
20240409,112800,1168617900,56700,56800,56800,56600,42
20240409,112700,1166239100,56700,56800,56800,56700,6
20240409,112600,1165898400,56700,56600,56700,56600,540
20240409,112500,1135283300,56700,56600,56700,56600,38
20240409,112400,1133131800,56700,56700,56700,56600,8
20240409,112300,1132678400,56600,56700,56700,56600,13
20240409,112200,1131942400,56700,56600,56700,56600,5
20240409,112100,1131659200,56600,56600,56600,56600,21
20240409,112000,1130470600,56600,56700,56700,56600,5
20240409,111900,1130187200,56600,56600,56700,56600,38
20240409,111800,1128035400,56700,56700,56700,56600,39
20240409,111700,1125826600,56700,56600,56700,56600,4
20240409,111600,1125600100,56700,56700,56700,56600,54
20240409,111500,1122540000,56600,56700,56700,56600,5
20240409,111400,1122256800,56500,56600,56600,56500,30
20240409,111300,1120561700,56700,56500,56700,56500,136
20240409,111200,1112868500,56400,56400,56500,56400,18
20240409,111100,1111853100,56400,56400,56400,56400,25
20240409,111000,1110443100,56400,56500,56500,56400,3
20240409,110900,1110273800,56400,56500,56500,56400,19
20240409,110800,1109202000,56400,56500,56500,56400,4
20240409,110700,1108976300,56500,56400,56500,56400,36
20240409,110600,1106945500,56400,56400,56400,56400,0
20240409,110500,1106945500,56400,56500,56500,56400,17
20240409,110400,1105986600,56500,56500,56500,56400,30
20240409,110300,1104294300,56400,56400,56500,56400,3
20240409,110200,1104125000,56400,56400,56400,56400,15
20240409,110100,1103279000,56500,56500,56500,56400,17
20240409,110000,1102318800,56400,56500,56500,56400,32
20240409,105900,1100513200,56400,56400,56400,56400,3
20240409,105800,1100344000,56400,56400,56400,56400,22
20240409,105700,1099103200,56500,56400,56500,56400,32
20240409,105600,1097297700,56500,56400,56500,56400,93
20240409,105500,1092050300,56500,56500,56500,56500,9
20240409,105400,1091541800,56500,56500,56500,56500,3
20240409,105300,1091372300,56500,56500,56600,56500,29
20240409,105200,1089733600,56500,56400,56500,56400,69
20240409,105100,1085836700,56500,56400,56500,56400,6
20240409,105000,1085498000,56400,56500,56500,56400,25
20240409,104900,1084087900,56400,56400,56500,56400,143
20240409,104800,1076009000,56400,56600,56600,56100,1130
20240409,104700,1012316400,56600,56600,56600,56600,3
20240409,104600,1012146600,56600,56600,56700,56600,29
20240409,104500,1010504900,56600,56600,56600,56600,19
20240409,104400,1009429500,56600,56600,56600,56600,2
20240409,104300,1009316300,56800,56700,56800,56700,30
20240409,104200,1007615200,56800,56800,56900,56700,81
20240409,104100,1003014400,56800,56800,56800,56800,56
20240409,104000,999833600,56900,56900,56900,56700,870
20240409,103900,950375700,56800,56800,56800,56800,28
20240409,103800,948785300,56800,56800,56900,56800,33
20240409,103700,946909400,56900,56800,56900,56800,4
20240409,103600,946682000,57000,56800,57000,56800,30
20240409,103500,944977800,56900,56800,56900,56800,3
20240409,103400,944807300,57000,56800,57000,56800,19
20240409,103300,943726900,57000,56800,57000,56800,24
20240409,103200,942363500,56800,57000,57000,56800,17
20240409,103100,941396500,57000,56800,57000,56700,71
20240409,103000,937360700,56900,56800,56900,56800,7
20240409,102900,936962900,56800,56800,56800,56800,43
20240409,102800,934520500,56900,56900,56900,56900,3
20240409,102700,934349800,56800,56900,56900,56800,23
20240409,102600,933042400,56900,56800,56900,56800,68
20240409,102500,929179900,56800,56900,56900,56800,46
20240409,102400,926565100,56900,56700,57000,56700,49
20240409,102300,923780100,56800,56700,56800,56700,91
20240409,102200,918620200,56700,56600,56700,56600,71
20240409,102100,914597000,56700,56700,56700,56700,20
20240409,102000,913463000,56600,56600,56600,56500,62
20240409,101900,909955600,56600,56500,56600,56500,28
20240409,101800,908373400,56700,56600,56700,56600,100
20240409,101700,902713200,56700,56700,56700,56600,21
20240409,101600,901524100,56600,56600,56600,56600,0
20240409,101500,901524100,56600,56700,56700,56600,33
20240409,101400,899656100,56700,56700,56700,56700,3
20240409,101300,899486000,56600,56700,56700,56600,12
20240409,101200,898806700,56700,56700,56700,56600,27
20240409,101100,897278200,56600,56400,56700,56400,162
20240409,101000,888132300,56400,56200,56400,56200,27
20240409,100900,886613100,56400,56200,56400,56200,162
20240409,100800,877506700,56200,56400,56400,56200,245
20240409,100700,863709400,56400,56700,56700,56400,1892
20240409,100600,756895000,56600,56700,56700,56600,22
20240409,100500,755649400,56600,56700,56800,56600,527
20240409,100400,725808700,56800,56900,56900,56800,119
20240409,100300,719047100,57000,56800,57000,56800,32
20240409,100200,717228300,57000,56900,57000,56900,98
20240409,100100,711651700,56900,56900,56900,56900,15
20240409,100000,710798200,56900,56900,56900,56800,53
20240409,095900,707786500,56900,56800,56900,56800,127
20240409,095800,700570200,56800,56600,56800,56600,1164
20240409,095700,634573200,56600,56700,56700,56600,53
20240409,095600,631573100,56700,56700,56700,56700,23
20240409,095500,630269000,56700,56700,56700,56600,57
20240409,095400,627040800,56700,56600,56700,56600,22
20240409,095300,625795400,56700,56700,56700,56600,40
20240409,095200,623529600,56700,56800,56800,56700,17
20240409,095100,622564700,56800,56600,56800,56600,872
20240409,095000,573187000,56600,56600,56600,56500,47
20240409,094900,570531200,56600,56600,56600,56600,3
20240409,094800,570361400,56600,56600,56600,56500,35
20240409,094700,568382700,56600,56500,56600,56500,96
20240409,094600,562958400,56500,56400,56500,56400,232
20240409,094500,549862900,56400,56500,56500,56400,459
20240409,094400,523966600,56600,56600,56600,56500,710
20240409,094300,483841500,56600,56700,56700,56500,53
20240409,094200,480841700,56700,56800,56800,56700,182
20240409,094100,470520200,56800,56500,56900,56500,233
20240409,094000,457324500,56600,56800,56800,56600,310
20240409,093900,439763000,56800,56800,56900,56800,180
20240409,093800,429538900,56800,56800,56900,56800,149
20240409,093700,421075200,56900,56900,56900,56900,8
20240409,093600,420620000,56900,56900,56900,56800,45
20240409,093500,418063400,56900,56900,56900,56800,27
20240409,093400,416529000,56800,57100,57100,56800,612
20240409,093300,381706200,57100,57000,57200,56900,940
20240409,093200,328076700,57000,56900,57000,56900,121
20240409,093100,321188000,56900,56900,56900,56900,53
20240409,093000,318172300,57000,57000,57000,56900,26
20240409,092900,316692400,57000,56900,57000,56900,59
20240409,092800,313330800,56900,57000,57000,56900,25
20240409,092700,311907900,56900,57000,57000,56900,84
20240409,092600,307122000,57000,57200,57200,57000,94
20240409,092500,301754000,57200,57100,57200,57100,25
20240409,092400,300326000,57100,57100,57100,57100,104
20240409,092300,294387600,57000,57100,57100,57000,57
20240409,092200,291137800,57100,56800,57100,56800,107
20240409,092100,285058700,57000,56800,57000,56800,181
20240409,092000,274765700,57000,56900,57000,56600,954
20240409,091900,220663300,56900,57000,57100,56900,422
20240409,091800,196614000,57100,57200,57200,57100,281
20240409,091700,180568700,57200,57300,57300,57200,81
20240409,091600,175934800,57300,57300,57400,57200,72
20240409,091500,171808800,57400,57300,57400,57300,56
20240409,091400,168595700,57300,57300,57400,57300,176
20240409,091300,158510800,57400,57400,57400,57400,649
20240409,091200,121258200,57300,57400,57400,57300,154
20240409,091100,112419600,57300,57400,57400,57300,42
20240409,091000,110011900,57300,57300,57400,57300,93
20240409,090900,104682700,57300,57400,57400,57300,71
20240409,090800,100607700,57400,57400,57400,57400,6
20240409,090700,100263300,57400,57400,57400,57200,328
20240409,090600,81447700,57300,57200,57300,57200,449
20240409,090500,55745400,57300,57500,57500,57200,240
20240409,090400,41982100,57500,57500,57600,57500,185
20240409,090300,31338600,57500,57500,57500,57400,20
20240409,090200,30188800,57500,57700,57700,57500,220
20240409,090100,17511600,57700,57700,57700,57500,178
20240409,090000,7246400,57500,57500,57600,57500,114