KissMeData/000150/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,183000,25047883000,170400,170400,170400,170400,4045
20240513,182900,25047883000,170400,170400,170400,170400,0
20240513,182800,25047883000,170400,170400,170400,170400,0
20240513,182700,25047883000,170400,170400,170400,170400,0
20240513,182600,25047883000,170400,170400,170400,170400,0
20240513,182500,25047883000,170400,170400,170400,170400,0
20240513,182400,25047883000,170400,170400,170400,170400,0
20240513,182300,25047883000,170400,170400,170400,170400,0
20240513,182200,25047883000,170400,170400,170400,170400,0
20240513,182100,25047883000,170400,170400,170400,170400,0
20240513,182000,25047883000,170400,170400,170400,170400,0
20240513,181900,25047883000,170400,170400,170400,170400,0
20240513,181800,25047883000,170400,170400,170400,170400,0
20240513,181700,25047883000,170400,170400,170400,170400,0
20240513,181600,25047883000,170400,170400,170400,170400,0
20240513,181500,25047883000,170400,170400,170400,170400,0
20240513,181400,25047883000,170400,170400,170400,170400,0
20240513,181300,25047883000,170400,170400,170400,170400,0
20240513,181200,25047883000,170400,170400,170400,170400,0
20240513,181100,25047883000,170400,170400,170400,170400,0
20240513,181000,25047883000,170400,170400,170400,170400,0
20240513,180900,25047883000,170400,170400,170400,170400,0
20240513,180800,25047883000,170400,170400,170400,170400,0
20240513,180700,25047883000,170400,170400,170400,170400,0
20240513,180600,25047883000,170400,170400,170400,170400,0
20240513,180500,25047883000,170400,170400,170400,170400,0
20240513,180400,25047883000,170400,170400,170400,170400,0
20240513,180300,25047883000,170400,170400,170400,170400,0
20240513,180200,25047883000,170400,170400,170400,170400,0
20240513,180100,25047883000,170400,170400,170400,170400,0
20240513,180000,25047883000,170400,170400,170400,170400,4045
20240513,175900,25047883000,170400,170400,170400,170400,0
20240513,175800,25047883000,170400,170400,170400,170400,0
20240513,175700,25047883000,170400,170400,170400,170400,0
20240513,175600,25047883000,170400,170400,170400,170400,0
20240513,175500,25047883000,170400,170400,170400,170400,0
20240513,175400,25047883000,170400,170400,170400,170400,0
20240513,175300,25047883000,170400,170400,170400,170400,0
20240513,175200,25047883000,170400,170400,170400,170400,0
20240513,175100,25047883000,170400,170400,170400,170400,0
20240513,175000,25047883000,170400,170400,170400,170400,0
20240513,174900,25047883000,170400,170400,170400,170400,0
20240513,174800,25047883000,170400,170400,170400,170400,0
20240513,174700,25047883000,170400,170400,170400,170400,0
20240513,174600,25047883000,170400,170400,170400,170400,0
20240513,174500,25047883000,170400,170400,170400,170400,0
20240513,174400,25047883000,170400,170400,170400,170400,0
20240513,174300,25047883000,170400,170400,170400,170400,0
20240513,174200,25047883000,170400,170400,170400,170400,0
20240513,174100,25047883000,170400,170400,170400,170400,0
20240513,174000,25047883000,170400,170400,170400,170400,0
20240513,173900,25047883000,170400,170400,170400,170400,0
20240513,173800,25047883000,170400,170400,170400,170400,0
20240513,173700,25047883000,170400,170400,170400,170400,0
20240513,173600,25047883000,170400,170400,170400,170400,0
20240513,173500,25047883000,170400,170400,170400,170400,0
20240513,173400,25047883000,170400,170400,170400,170400,0
20240513,173300,25047883000,170400,170400,170400,170400,0
20240513,173200,25047883000,170400,170400,170400,170400,0
20240513,173100,25047883000,170400,170400,170400,170400,0
20240513,173000,25047883000,170400,170400,170400,170400,4045
20240513,172900,25047883000,170400,170400,170400,170400,0
20240513,172800,25047883000,170400,170400,170400,170400,0
20240513,172700,25047883000,170400,170400,170400,170400,0
20240513,172600,25047883000,170400,170400,170400,170400,0
20240513,172500,25047883000,170400,170400,170400,170400,0
20240513,172400,25047883000,170400,170400,170400,170400,0
20240513,172300,25047883000,170400,170400,170400,170400,0
20240513,172200,25047883000,170400,170400,170400,170400,0
20240513,172100,25047883000,170400,170400,170400,170400,0
20240513,172000,25047883000,170400,170400,170400,170400,0
20240513,171900,25047883000,170400,170400,170400,170400,0
20240513,171800,25047883000,170400,170400,170400,170400,0
20240513,171700,25047883000,170400,170400,170400,170400,0
20240513,171600,25047883000,170400,170400,170400,170400,0
20240513,171500,25047883000,170400,170400,170400,170400,0
20240513,171400,25047883000,170400,170400,170400,170400,0
20240513,171300,25047883000,170400,170400,170400,170400,0
20240513,171200,25047883000,170400,170400,170400,170400,0
20240513,171100,25047883000,170400,170400,170400,170400,0
20240513,171000,25047883000,170400,170400,170400,170400,0
20240513,170900,25047883000,170400,170400,170400,170400,0
20240513,170800,25047883000,170400,170400,170400,170400,0
20240513,170700,25047883000,170400,170400,170400,170400,0
20240513,170600,25047883000,170400,170400,170400,170400,0
20240513,170500,25047883000,170400,170400,170400,170400,0
20240513,170400,25047883000,170400,170400,170400,170400,0
20240513,170300,25047883000,170400,170400,170400,170400,0
20240513,170200,25047883000,170400,170400,170400,170400,0
20240513,170100,25047883000,170400,170400,170400,170400,0
20240513,170000,25047883000,170400,170400,170400,170400,4045
20240513,165900,25047883000,170400,170400,170400,170400,0
20240513,165800,25047883000,170400,170400,170400,170400,0
20240513,165700,25047883000,170400,170400,170400,170400,0
20240513,165600,25047883000,170400,170400,170400,170400,0
20240513,165500,25047883000,170400,170400,170400,170400,0
20240513,165400,25047883000,170400,170400,170400,170400,0
20240513,165300,25047883000,170400,170400,170400,170400,0
20240513,165200,25047883000,170400,170400,170400,170400,0
20240513,165100,25047883000,170400,170400,170400,170400,0
20240513,165000,25047883000,170400,170400,170400,170400,0
20240513,164900,25047883000,170400,170400,170400,170400,0
20240513,164800,25047883000,170400,170400,170400,170400,0
20240513,164700,25047883000,170400,170400,170400,170400,0
20240513,164600,25047883000,170400,170400,170400,170400,0
20240513,164500,25047883000,170400,170400,170400,170400,0
20240513,164400,25047883000,170400,170400,170400,170400,0
20240513,164300,25047883000,170400,170400,170400,170400,0
20240513,164200,25047883000,170400,170400,170400,170400,0
20240513,164100,25047883000,170400,170400,170400,170400,0
20240513,164000,25047883000,170400,170400,170400,170400,0
20240513,163900,25047883000,170400,170400,170400,170400,0
20240513,163800,25047883000,170400,170400,170400,170400,0
20240513,163700,25047883000,170400,170400,170400,170400,0
20240513,163600,25047883000,170400,170400,170400,170400,0
20240513,163500,25047883000,170400,170400,170400,170400,0
20240513,163400,25047883000,170400,170400,170400,170400,0
20240513,163300,25047883000,170400,170400,170400,170400,0
20240513,163200,25047883000,170400,170400,170400,170400,0
20240513,163100,25047883000,170400,170400,170400,170400,0
20240513,163000,25047883000,170400,170400,170400,170400,4045
20240513,162900,25047883000,170400,170400,170400,170400,0
20240513,162800,25047883000,170400,170400,170400,170400,0
20240513,162700,25047883000,170400,170400,170400,170400,0
20240513,162600,25047883000,170400,170400,170400,170400,0
20240513,162500,25047883000,170400,170400,170400,170400,0
20240513,162400,25047883000,170400,170400,170400,170400,0
20240513,162300,25047883000,170400,170400,170400,170400,0
20240513,162200,25047883000,170400,170400,170400,170400,0
20240513,162100,25047883000,170400,170400,170400,170400,0
20240513,162000,25047883000,170400,170400,170400,170400,0
20240513,161900,25047883000,170400,170400,170400,170400,0
20240513,161800,25047883000,170400,170400,170400,170400,0
20240513,161700,25047883000,170400,170400,170400,170400,0
20240513,161600,25047883000,170400,170400,170400,170400,0
20240513,161500,25047883000,170400,170400,170400,170400,0
20240513,161400,25047883000,170400,170400,170400,170400,0
20240513,161300,25047883000,170400,170400,170400,170400,0
20240513,161200,25047883000,170400,170400,170400,170400,0
20240513,161100,25047883000,170400,170400,170400,170400,0
20240513,161000,25047883000,170400,170400,170400,170400,0
20240513,160900,25047883000,170400,170400,170400,170400,0
20240513,160800,25047883000,170400,170400,170400,170400,0
20240513,160700,25047883000,170400,170400,170400,170400,0
20240513,160600,25047883000,170400,170400,170400,170400,0
20240513,160500,25047883000,170400,170400,170400,170400,0
20240513,160400,25047883000,170400,170400,170400,170400,0
20240513,160300,25047883000,170400,170400,170400,170400,0
20240513,160200,25047883000,170400,170400,170400,170400,0
20240513,160100,25047883000,170400,170400,170400,170400,0
20240513,160000,25047883000,170400,170400,170400,170400,4045
20240513,155900,25047883000,170400,170400,170400,170400,0
20240513,155800,25047883000,170400,170400,170400,170400,0
20240513,155700,25047883000,170400,170400,170400,170400,0
20240513,155600,25047883000,170400,170400,170400,170400,0
20240513,155500,25047883000,170400,170400,170400,170400,0
20240513,155400,25047883000,170400,170400,170400,170400,0
20240513,155300,25047883000,170400,170400,170400,170400,0
20240513,155200,25047883000,170400,170400,170400,170400,0
20240513,155100,25047883000,170400,170400,170400,170400,0
20240513,155000,25047883000,170400,170400,170400,170400,0
20240513,154900,25047883000,170400,170400,170400,170400,0
20240513,154800,25047883000,170400,170400,170400,170400,0
20240513,154700,25047883000,170400,170400,170400,170400,0
20240513,154600,25047883000,170400,170400,170400,170400,0
20240513,154500,25047883000,170400,170400,170400,170400,0
20240513,154400,25047883000,170400,170400,170400,170400,0
20240513,154300,25047883000,170400,170400,170400,170400,0
20240513,154200,25047883000,170400,170400,170400,170400,0
20240513,154100,25047883000,170400,170400,170400,170400,0
20240513,154000,25047883000,170400,170400,170400,170400,0
20240513,153900,25047883000,170400,170400,170400,170400,0
20240513,153800,25047883000,170400,170400,170400,170400,0
20240513,153700,25047883000,170400,170400,170400,170400,0
20240513,153600,25047883000,170400,170400,170400,170400,0
20240513,153500,25047883000,170400,170400,170400,170400,0
20240513,153400,25047883000,170400,170400,170400,170400,0
20240513,153300,25047883000,170400,170400,170400,170400,0
20240513,153200,25047883000,170400,170400,170400,170400,0
20240513,153100,25047883000,170400,170400,170400,170400,0
20240513,153000,25047883000,170400,170400,170400,170400,8090
20240513,152900,24358615000,170400,170400,170400,170400,0
20240513,152800,24358615000,170400,170400,170400,170400,0
20240513,152700,24358615000,170400,170400,170400,170400,0
20240513,152600,24358615000,170400,170400,170400,170400,0
20240513,152500,24358615000,170400,170400,170400,170400,0
20240513,152400,24358615000,170400,170400,170400,170400,0
20240513,152300,24358615000,170400,170400,170400,170400,0
20240513,152200,24358615000,170400,170400,170400,170400,0
20240513,152100,24358615000,170400,170400,170400,170400,0
20240513,152000,24358615000,170400,170400,170400,170400,0
20240513,151900,24358615000,170400,170300,170400,170000,187
20240513,151800,24326767700,170100,170000,170300,169900,928
20240513,151700,24168872400,170100,170100,170300,169800,314
20240513,151600,24115486000,169800,170200,170300,169700,939
20240513,151500,23955718800,170200,170000,170300,169800,697
20240513,151400,23837131900,170100,170100,170300,169700,366
20240513,151300,23774907100,170300,170200,170500,170100,581
20240513,151200,23676015100,170300,170200,170500,170000,695
20240513,151100,23557584700,170200,170100,170200,169900,361
20240513,151000,23496180800,170100,170200,170500,170000,615
20240513,150900,23391460800,170200,170100,170500,169800,657
20240513,150800,23279585700,170000,170000,170100,170000,144
20240513,150700,23255098100,170100,170100,170200,170100,102
20240513,150600,23237745100,170200,169900,170400,169900,682
20240513,150500,23121657600,169800,170000,170000,169700,524
20240513,150400,23032649300,170000,170200,170300,170000,68
20240513,150300,23021082100,170300,169900,170300,169800,709
20240513,150200,22900499300,169800,170000,170000,169800,346
20240513,150100,22841712100,169900,170300,170400,169900,183
20240513,150000,22810576300,170300,170100,170500,170000,1019
20240513,145900,22637049600,170100,169900,170300,169900,71
20240513,145800,22624974100,170200,170300,170500,169900,783
20240513,145700,22491731700,170400,170300,170400,170200,515
20240513,145600,22403983400,170200,170200,170400,170200,234
20240513,145500,22364137600,170200,170300,170500,170100,855
20240513,145400,22218484100,170200,170100,170400,170100,621
20240513,145300,22112720200,170100,170200,170200,170000,90
20240513,145200,22097408900,170200,170200,170300,170000,342
20240513,145100,22039200800,170100,170000,170300,170000,444
20240513,145000,21963640500,170100,169900,170100,169900,78
20240513,144900,21950380700,170000,170000,170100,169900,92
20240513,144800,21934739800,170100,169900,170200,169800,676
20240513,144700,21819773400,169800,169900,170000,169700,181
20240513,144600,21789033500,170000,169800,170000,169600,522
20240513,144500,21700398600,169700,169700,170000,169500,495
20240513,144400,21616319900,169700,170000,170000,169500,661
20240513,144300,21504058400,170100,170100,170100,170000,143
20240513,144200,21479737700,170100,170200,170400,170000,863
20240513,144100,21332892600,170100,170200,170200,170100,125
20240513,144000,21311620300,170200,170100,170200,170100,206
20240513,143900,21276567500,170100,170200,170400,170100,484
20240513,143800,21194141000,170200,170200,170300,170100,355
20240513,143700,21133720000,170100,170200,170300,170100,371
20240513,143600,21070570700,170200,169900,170300,169900,477
20240513,143500,20989415100,169800,169800,170000,169800,158
20240513,143400,20962568200,169900,169900,170000,169800,131
20240513,143300,20940314100,169800,169800,170000,169700,562
20240513,143200,20844845800,169700,169800,169800,169700,85
20240513,143100,20830418400,169700,169400,169800,169300,288
20240513,143000,20781579600,169400,169600,169700,169300,209
20240513,142900,20746157400,169600,169400,169800,169300,463
20240513,142800,20667708900,169400,169200,169400,169200,58
20240513,142700,20657889800,169100,169300,169400,168900,929
20240513,142600,20500748400,169200,169300,169400,169200,228
20240513,142500,20462144100,169300,169300,169400,169300,97
20240513,142400,20445718200,169300,169500,169600,169300,318
20240513,142300,20391846900,169400,169600,169600,169400,94
20240513,142200,20375915000,169500,169500,169600,169300,288
20240513,142100,20327125600,169600,169600,169700,169600,144
20240513,142000,20302699200,169700,169500,169700,169400,151
20240513,141900,20277081700,169500,169700,169800,169300,370
20240513,141800,20214350400,169700,169800,170000,169600,347
20240513,141700,20155433900,169700,170000,170000,169700,239
20240513,141600,20114844200,170000,169700,170000,169600,354
20240513,141500,20054715100,169600,169600,169700,169600,64
20240513,141400,20043856100,169700,169600,169700,169500,158
20240513,141300,20017056500,169600,169400,169600,169400,85
20240513,141200,20002647100,169400,169500,169700,169300,987
20240513,141100,19835371500,169500,169600,169700,169400,288
20240513,141000,19786549400,169500,169600,169600,169400,225
20240513,140900,19748413700,169700,169800,169800,169500,196
20240513,140800,19715164500,169700,169900,170000,169700,249
20240513,140700,19672874500,169900,170000,170000,169800,218
20240513,140600,19635822900,170000,169800,170200,169700,332
20240513,140500,19579405600,169800,170200,170300,169800,217
20240513,140400,19542515000,170000,170000,170300,169800,157
20240513,140300,19515833300,170000,169900,170000,169900,208
20240513,140200,19480484200,169900,170000,170000,169800,161
20240513,140100,19453139800,169900,170300,170300,169800,419
20240513,140000,19381903500,170300,170200,170300,170100,197
20240513,135900,19348371800,170300,170200,170300,170100,104
20240513,135800,19330673300,170100,169600,170200,169500,423
20240513,135700,19258794100,169600,170100,170100,169300,521
20240513,135600,19170363400,170000,170600,170700,170000,776
20240513,135500,19038195300,170600,170500,170600,170400,130
20240513,135400,19016021400,170600,170300,170600,170300,277
20240513,135300,18968815400,170400,170400,170500,170400,250
20240513,135200,18926213100,170400,170300,170500,170300,107
20240513,135100,18907986400,170200,170200,170300,170100,58
20240513,135000,18898116000,170100,170300,170500,170000,253
20240513,134900,18855050400,170400,170300,170400,170200,60
20240513,134800,18844832100,170300,170200,170300,170100,514
20240513,134700,18757360500,170300,170300,170300,170200,109
20240513,134600,18738803700,170300,170400,170400,170200,658
20240513,134500,18626722300,170300,170300,170400,170300,194
20240513,134400,18593675900,170400,170300,170400,170200,103
20240513,134300,18576135500,170300,170200,170300,170100,195
20240513,134200,18542946100,170200,170200,170200,170100,228
20240513,134100,18504144000,170200,169800,170200,169800,458
20240513,134000,18426313400,169900,170300,170400,169900,682
20240513,133900,18310314500,170400,170600,170600,170300,340
20240513,133800,18252347100,170600,170600,170800,170500,270
20240513,133700,18206266400,170600,170900,170900,170500,449
20240513,133600,18129599500,170900,171100,171100,170900,106
20240513,133500,18111471800,171100,171200,171300,170800,379
20240513,133400,18046639900,171200,170400,171300,170300,646
20240513,133300,17936277000,170300,170600,170600,170300,268
20240513,133200,17890606800,170600,170400,171000,170400,319
20240513,133100,17836154600,170400,170400,170800,170300,782
20240513,133000,17702835600,170400,170300,170400,170200,343
20240513,132900,17644396500,170300,170200,170300,170200,263
20240513,132800,17599615700,170200,169800,170400,169800,1063
20240513,132700,17418841000,169800,169600,169800,169500,327
20240513,132600,17363361100,169500,169500,169600,169500,186
20240513,132500,17331818700,169500,169400,169500,169400,81
20240513,132400,17318090000,169500,169100,169700,169100,239
20240513,132300,17277579400,169500,169600,169600,169100,388
20240513,132200,17211880900,169600,169700,169700,169500,140
20240513,132100,17188133700,169700,169600,169700,169600,50
20240513,132000,17179650700,169600,169500,169700,169500,286
20240513,131900,17131149200,169600,169700,169800,169600,475
20240513,131800,17050536700,169800,169800,169900,169700,329
20240513,131700,16994686400,169800,169700,169800,169700,161
20240513,131600,16967351200,169700,169800,169800,169700,258
20240513,131500,16923547800,169700,169600,169800,169600,211
20240513,131400,16887731900,169500,169500,169700,169400,103
20240513,131300,16870272300,169500,169000,169500,168700,405
20240513,131200,16801818200,169000,168900,169300,168700,314
20240513,131100,16748767800,169000,169100,169100,168900,161
20240513,131000,16721554700,169000,168900,169000,168900,86
20240513,130900,16707024600,169000,168700,169000,168600,230
20240513,130800,16668198000,168600,168800,168900,168600,388
20240513,130700,16602744500,168900,168700,168900,168700,163
20240513,130600,16575229900,168900,169600,169600,168800,236
20240513,130500,16535358100,169700,169700,169900,169400,415
20240513,130400,16464954000,169700,169800,169800,169700,38
20240513,130300,16458505100,169700,169700,170000,169600,339
20240513,130200,16400943900,169700,169200,169700,169200,106
20240513,130100,16382976000,169300,168900,169300,168800,290
20240513,130000,16333975300,169000,169600,169600,168900,109
20240513,125900,16315540500,169200,169700,169700,169000,232
20240513,125800,16276254600,169500,170100,170100,169500,417
20240513,125700,16205422100,170100,170000,170500,170000,179
20240513,125600,16174973000,170500,170300,170700,170000,849
20240513,125500,16030298400,170500,170700,170900,170400,426
20240513,125400,15957643100,170600,170500,171000,170300,678
20240513,125300,15841942000,170400,170800,171000,170400,609
20240513,125200,15738026000,171000,171000,171500,170300,619
20240513,125100,15632167800,171000,171200,171600,170000,594
20240513,125000,15530664400,171100,169900,172000,169800,7387
20240513,124900,14271880500,169900,169500,169900,169500,830
20240513,124800,14130940800,169500,169100,169800,169100,2995
20240513,124700,13623747300,169000,169100,169100,169000,174
20240513,124600,13594328200,169100,169000,169100,169000,151
20240513,124500,13568804300,169000,169000,169100,168900,113
20240513,124400,13549707000,169000,169000,169000,168900,222
20240513,124300,13512191300,169000,168900,169000,168800,87
20240513,124200,13497496500,168800,168800,168900,168800,240
20240513,124100,13456981200,168700,168800,168800,168700,60
20240513,124000,13446855300,168700,168700,168800,168700,66
20240513,123900,13435717700,168800,168700,168800,168700,81
20240513,123800,13422051300,168800,168800,168800,168700,261
20240513,123700,13378012900,169000,169000,169000,168700,69
20240513,123600,13366362100,168800,168800,169000,168800,207
20240513,123500,13331406500,168800,168700,168800,168600,84
20240513,123400,13317233500,168800,168900,168900,168800,58
20240513,123300,13307439700,168900,168700,168900,168700,141
20240513,123200,13283645600,168700,168500,168900,168500,261
20240513,123100,13239630200,168500,168500,168600,168400,215
20240513,123000,13203400900,168500,168500,168600,168500,66
20240513,122900,13192276800,168600,168700,168700,168500,65
20240513,122800,13181318300,168700,168500,168700,168500,113
20240513,122700,13162272800,168600,168700,168700,168500,91
20240513,122600,13146931600,168700,168500,168700,168500,89
20240513,122500,13131927900,168600,168600,168700,168500,166
20240513,122400,13103939800,168700,168800,169000,168600,628
20240513,122300,12997933100,168800,168900,169000,168800,211
20240513,122200,12962291400,169000,169000,169000,168900,192
20240513,122100,12929859700,169000,169100,169100,169000,132
20240513,122000,12907548800,169100,169100,169100,169000,127
20240513,121900,12886077100,169000,169000,169100,168900,140
20240513,121800,12862423100,169000,169000,169100,168900,181
20240513,121700,12831840200,169000,169100,169100,169000,23
20240513,121600,12827951200,169100,169200,169200,168900,648
20240513,121500,12718443100,169100,169100,169200,169000,88
20240513,121400,12703558100,169100,169200,169200,169000,193
20240513,121300,12670923000,169200,169100,169200,169000,589
20240513,121200,12571358100,169100,169200,169200,169000,188
20240513,121100,12539565100,169200,169100,169200,169000,130
20240513,121000,12517578800,169100,168900,169100,168900,1088
20240513,120900,12333710300,168800,168900,168900,168800,171
20240513,120800,12304831200,168900,168800,168900,168800,33
20240513,120700,12299259100,168900,168900,168900,168800,34
20240513,120600,12293518700,168900,168800,168900,168700,239
20240513,120500,12253177800,168800,168700,168800,168700,227
20240513,120400,12214867000,168700,168700,168700,168500,323
20240513,120300,12160418000,168700,168800,168900,168700,157
20240513,120200,12133922700,168800,168800,168900,168800,134
20240513,120100,12111301400,168900,168900,168900,168800,265
20240513,120000,12066559400,168900,168900,168900,168800,155
20240513,115900,12040387000,168900,168500,169000,168500,1883
20240513,115800,11722399400,168600,168300,168600,168300,249
20240513,115700,11680450000,168300,168300,168400,168200,124
20240513,115600,11659581600,168200,168000,168200,168000,234
20240513,115500,11620260900,168000,167800,168000,167800,73
20240513,115400,11608003200,167800,167800,167900,167800,53
20240513,115300,11599107800,167800,167800,167900,167800,118
20240513,115200,11579305500,167800,167700,167800,167700,64
20240513,115100,11568567500,167800,167700,167800,167700,47
20240513,115000,11560681600,167700,167800,167900,167700,104
20240513,114900,11543231700,167900,167900,167900,167800,26
20240513,114800,11538866500,167800,167800,167900,167700,407
20240513,114700,11470535200,167900,167700,167900,167700,66
20240513,114600,11459460500,167600,167600,167800,167500,83
20240513,114500,11445544000,167600,167500,167600,167200,590
20240513,114400,11346755200,167500,167500,167500,167300,120
20240513,114300,11326670100,167400,167600,167600,167300,431
20240513,114200,11254514600,167600,167800,167800,167600,167
20240513,114100,11226507500,167900,168000,168100,167800,401
20240513,114000,11159168000,168100,168200,168300,168000,601
20240513,113900,11058166000,168200,168300,168300,168200,83
20240513,113800,11044199400,168200,168300,168400,168200,59
20240513,113700,11034269700,168300,168500,168500,168300,188
20240513,113600,11002617900,168500,168300,168700,168300,731
20240513,113500,10879441600,168300,168200,168400,168200,92
20240513,113400,10863956700,168300,168300,168400,168300,208
20240513,113300,10828944600,168300,168400,168400,168100,54
20240513,113200,10819859000,168300,168100,168300,168100,797
20240513,113100,10685814600,168100,168400,168400,168100,190
20240513,113000,10653851500,168400,168200,168400,168200,48
20240513,112900,10645770400,168300,168300,168400,168000,433
20240513,112800,10572943300,168300,168600,168600,168300,437
20240513,112700,10499312100,168600,168400,168600,168400,900
20240513,112600,10347662700,168400,168300,168500,168300,323
20240513,112500,10293268300,168400,168200,168400,168200,385
20240513,112400,10228488900,168200,167800,168300,167800,706
20240513,112300,10109900200,167800,167900,168000,167800,486
20240513,112200,10028303800,167900,167900,167900,167800,168
20240513,112100,10000108300,167900,168000,168100,167800,498
20240513,112000,9916483500,168000,168200,168200,167900,236
20240513,111900,9876834700,168200,168200,168200,168100,331
20240513,111800,9821180600,168200,168000,168200,168000,1177
20240513,111700,9623377000,168000,168000,168000,167900,338
20240513,111600,9566593500,168000,167900,168000,167800,85
20240513,111500,9552321200,167900,167900,167900,167800,126
20240513,111400,9531170200,167900,167900,168000,167800,308
20240513,111300,9479455300,167800,167800,167900,167700,141
20240513,111200,9455795400,167800,167600,167800,167600,483
20240513,111100,9374795900,167600,167600,167600,167500,239
20240513,111000,9334750700,167700,167400,167700,167400,208
20240513,110900,9299906800,167500,167500,167500,167400,144
20240513,110800,9275788500,167300,168100,168100,167300,714
20240513,110700,9156027200,167900,167700,168000,167700,1459
20240513,110600,8911009900,167600,167300,167800,167200,782
20240513,110500,8780017800,167300,166200,167300,166200,5942
20240513,110400,7789745100,166300,166300,166300,166200,131
20240513,110300,7767966200,166300,166300,166300,166200,235
20240513,110200,7728901100,166300,166100,166300,166100,110
20240513,110100,7710616200,166300,166200,166300,166100,462
20240513,110000,7633856800,166200,166200,166200,166100,44
20240513,105900,7626546300,166200,165800,166200,165800,757
20240513,105800,7500855500,166000,165400,166000,165400,1044
20240513,105700,7327819000,165400,165300,165400,165300,69
20240513,105600,7316410500,165400,165400,165400,165300,69
20240513,105500,7305000300,165400,165300,165500,165300,88
20240513,105400,7290440800,165500,165500,165500,165300,78
20240513,105300,7277542300,165500,165500,165600,165400,140
20240513,105200,7254375900,165600,165500,165600,165500,40
20240513,105100,7247753600,165600,165600,165700,165600,105
20240513,105000,7230362700,165700,165700,165800,165600,135
20240513,104900,7207998500,165700,165700,165700,165600,26
20240513,104800,7203691500,165700,165500,165700,165400,53
20240513,104700,7194919300,165500,165700,165800,165500,199
20240513,104600,7161957900,165700,165900,166000,165600,364
20240513,104500,7101610200,165900,166000,166000,165900,130
20240513,104400,7080037600,166000,165800,166000,165800,138
20240513,104300,7057149500,166000,165900,166000,165800,231
20240513,104200,7018832200,165900,165800,166000,165700,354
20240513,104100,6960112400,165800,165900,165900,165500,117
20240513,104000,6940719800,165900,165700,165900,165600,94
20240513,103900,6925136300,165800,165600,165800,165500,209
20240513,103800,6890533100,165600,165800,166000,165600,450
20240513,103700,6815930800,165800,165600,165800,165200,345
20240513,103600,6758811400,165400,165600,165600,165400,141
20240513,103500,6735478000,165600,165500,165600,165400,69
20240513,103400,6724057700,165500,165500,165500,165400,32
20240513,103300,6718761900,165300,165300,165400,165300,43
20240513,103200,6711653900,165300,165700,165700,165300,499
20240513,103100,6629078900,165700,165300,165700,165300,288
20240513,103000,6581444800,165400,165200,165400,165200,318
20240513,102900,6528872900,165200,165200,165300,165200,59
20240513,102800,6519124900,165200,164900,165300,164800,236
20240513,102700,6480151400,164900,164900,164900,164800,114
20240513,102600,6461357400,164900,165200,165200,164900,110
20240513,102500,6443210700,165200,165200,165300,165000,101
20240513,102400,6426535800,165300,165100,165300,165100,142
20240513,102300,6403068500,165100,165400,165400,165100,225
20240513,102200,6365875600,165500,164500,165500,164400,855
20240513,102100,6224823700,164300,164100,164500,164100,59
20240513,102000,6215134000,164100,164400,164400,163900,129
20240513,101900,6193973800,164500,163700,164500,163600,368
20240513,101800,6133640600,163700,163700,163800,163600,142
20240513,101700,6110400500,163700,162600,163700,162600,399
20240513,101600,6045395100,162600,162500,162600,162400,107
20240513,101500,6028012400,162500,162300,162600,162300,62
20240513,101400,6017943600,162300,162500,162700,162200,49
20240513,101300,6009982200,162500,162600,163000,162200,690
20240513,101200,5897825500,162600,162600,162800,162600,107
20240513,101100,5880420600,162600,162700,162800,162600,119
20240513,101000,5861057700,162700,163100,163100,162700,517
20240513,100900,5776803700,163000,163000,163100,163000,92
20240513,100800,5761802000,163000,162600,163100,162600,82
20240513,100700,5748439000,162600,162600,163000,162500,82
20240513,100600,5735108600,162600,162600,162700,162400,195
20240513,100500,5703408500,162700,162500,162800,162500,151
20240513,100400,5678859200,162500,162500,162600,162400,275
20240513,100300,5634176100,162500,162600,162600,162400,297
20240513,100200,5585923000,162600,162700,162700,162500,166
20240513,100100,5558930800,162600,163300,163600,162600,548
20240513,100000,5469629900,163400,163400,163700,163200,158
20240513,095900,5443817400,163200,163000,163900,163000,124
20240513,095800,5423579000,163000,162900,163800,162800,176
20240513,095700,5394888200,162900,162700,162900,162600,200
20240513,095600,5362334900,162700,162900,162900,162600,243
20240513,095500,5322792700,162800,163200,163300,162800,305
20240513,095400,5273071100,163100,163100,163200,163000,626
20240513,095300,5171015500,163000,163700,163700,163000,860
20240513,095200,5030633700,163600,163900,163900,163200,681
20240513,095100,4919263600,163800,163900,164000,163800,436
20240513,095000,4847786200,164000,164300,164300,163900,302
20240513,094900,4798249400,164200,164800,165100,164200,733
20240513,094800,4677683700,164800,164900,165300,164600,467
20240513,094700,4600709800,164900,165300,165300,164900,485
20240513,094600,4520642600,165200,165300,165300,165200,96
20240513,094500,4504777300,165200,165200,165200,165100,102
20240513,094400,4487928700,165200,165300,165300,165100,61
20240513,094300,4477851400,165300,165300,165300,165000,215
20240513,094200,4442342400,165000,165300,165300,165000,321
20240513,094100,4389295100,165300,164900,165400,164900,526
20240513,094000,4302416500,165000,164900,165000,164900,113
20240513,093900,4283778300,164900,165000,165000,164900,254
20240513,093800,4241879700,165000,165100,165300,165000,349
20240513,093700,4184273900,165100,165100,165100,164900,282
20240513,093600,4137735700,165100,165100,165200,164900,320
20240513,093500,4084938500,165300,165000,165300,164800,377
20240513,093400,4022713200,165100,165200,165300,165100,371
20240513,093300,3961443600,165200,166100,166200,165000,773
20240513,093200,3833610500,166100,166200,166400,166000,388
20240513,093100,3769140200,166200,166700,167000,166200,3013
20240513,093000,3266978900,166700,166500,166700,166400,1556
20240513,092900,3007827500,166500,166300,166500,166200,1065
20240513,092800,2830591000,166300,165900,166300,165900,138
20240513,092700,2807667600,166000,165900,166300,165600,698
20240513,092600,2691718100,166200,165800,166300,165800,932
20240513,092500,2536920900,165900,166000,166000,165600,239
20240513,092400,2497272300,165800,165900,166100,165800,334
20240513,092300,2441844700,165900,165600,166000,165500,324
20240513,092200,2388124200,165600,165800,165900,165400,238
20240513,092100,2348722100,165700,166000,166100,165700,333
20240513,092000,2293485600,166200,165500,166200,165400,1550
20240513,091900,2036215400,165700,165100,165700,165000,536
20240513,091800,1947616300,165200,165000,165200,164600,185
20240513,091700,1917090900,164600,165200,165200,164300,463
20240513,091600,1840740700,165200,165400,165700,165000,347
20240513,091500,1783425200,165800,165400,165800,165000,298
20240513,091400,1734148800,165400,165600,166200,165200,629
20240513,091300,1629944100,165600,165500,166000,165400,224
20240513,091200,1592825100,165500,165600,166200,165200,1137
20240513,091100,1404276300,165600,165300,165800,165100,187
20240513,091000,1373343600,165200,166000,166000,164300,487
20240513,090900,1292898200,166000,164800,166000,164100,901
20240513,090800,1143918400,164100,165200,165200,164100,191
20240513,090700,1112415500,165100,165200,165400,165100,358
20240513,090600,1053220900,165300,165100,165600,165000,624
20240513,090500,950184600,165000,165600,166600,165000,962
20240513,090400,790543000,166600,164000,166700,163900,2939
20240513,090300,304171100,164100,163100,164100,162900,343
20240513,090200,248039300,162800,163200,163200,162600,216
20240513,090100,212855700,163000,164100,164100,162600,435
20240513,090000,141909500,163300,162900,164200,162000,871