KissMeData/036570/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,191800,52014354500,210000,210000,210000,210000,7114
20240513,191700,52014354500,210000,210000,210000,210000,0
20240513,191600,52014354500,210000,210000,210000,210000,0
20240513,191500,52014354500,210000,210000,210000,210000,0
20240513,191400,52014354500,210000,210000,210000,210000,0
20240513,191300,52014354500,210000,210000,210000,210000,0
20240513,191200,52014354500,210000,210000,210000,210000,0
20240513,191100,52014354500,210000,210000,210000,210000,0
20240513,191000,52014354500,210000,210000,210000,210000,0
20240513,190900,52014354500,210000,210000,210000,210000,0
20240513,190800,52014354500,210000,210000,210000,210000,0
20240513,190700,52014354500,210000,210000,210000,210000,0
20240513,190600,52014354500,210000,210000,210000,210000,0
20240513,190500,52014354500,210000,210000,210000,210000,0
20240513,190400,52014354500,210000,210000,210000,210000,0
20240513,190300,52014354500,210000,210000,210000,210000,0
20240513,190200,52014354500,210000,210000,210000,210000,0
20240513,190100,52014354500,210000,210000,210000,210000,0
20240513,190000,52014354500,210000,210000,210000,210000,0
20240513,185900,52014354500,210000,210000,210000,210000,0
20240513,185800,52014354500,210000,210000,210000,210000,0
20240513,185700,52014354500,210000,210000,210000,210000,0
20240513,185600,52014354500,210000,210000,210000,210000,0
20240513,185500,52014354500,210000,210000,210000,210000,0
20240513,185400,52014354500,210000,210000,210000,210000,0
20240513,185300,52014354500,210000,210000,210000,210000,0
20240513,185200,52014354500,210000,210000,210000,210000,0
20240513,185100,52014354500,210000,210000,210000,210000,0
20240513,185000,52014354500,210000,210000,210000,210000,0
20240513,184900,52014354500,210000,210000,210000,210000,0
20240513,184800,52014354500,210000,210000,210000,210000,7114
20240513,184700,52014354500,210000,210000,210000,210000,0
20240513,184600,52014354500,210000,210000,210000,210000,0
20240513,184500,52014354500,210000,210000,210000,210000,0
20240513,184400,52014354500,210000,210000,210000,210000,0
20240513,184300,52014354500,210000,210000,210000,210000,0
20240513,184200,52014354500,210000,210000,210000,210000,0
20240513,184100,52014354500,210000,210000,210000,210000,0
20240513,184000,52014354500,210000,210000,210000,210000,0
20240513,183900,52014354500,210000,210000,210000,210000,0
20240513,183800,52014354500,210000,210000,210000,210000,0
20240513,183700,52014354500,210000,210000,210000,210000,0
20240513,183600,52014354500,210000,210000,210000,210000,0
20240513,183500,52014354500,210000,210000,210000,210000,0
20240513,183400,52014354500,210000,210000,210000,210000,0
20240513,183300,52014354500,210000,210000,210000,210000,0
20240513,183200,52014354500,210000,210000,210000,210000,0
20240513,183100,52014354500,210000,210000,210000,210000,0
20240513,183000,52014354500,210000,210000,210000,210000,0
20240513,182900,52014354500,210000,210000,210000,210000,0
20240513,182800,52014354500,210000,210000,210000,210000,0
20240513,182700,52014354500,210000,210000,210000,210000,0
20240513,182600,52014354500,210000,210000,210000,210000,0
20240513,182500,52014354500,210000,210000,210000,210000,0
20240513,182400,52014354500,210000,210000,210000,210000,0
20240513,182300,52014354500,210000,210000,210000,210000,0
20240513,182200,52014354500,210000,210000,210000,210000,0
20240513,182100,52014354500,210000,210000,210000,210000,0
20240513,182000,52014354500,210000,210000,210000,210000,0
20240513,181900,52014354500,210000,210000,210000,210000,0
20240513,181800,52014354500,210000,210000,210000,210000,7114
20240513,181700,52014354500,210000,210000,210000,210000,0
20240513,181600,52014354500,210000,210000,210000,210000,0
20240513,181500,52014354500,210000,210000,210000,210000,0
20240513,181400,52014354500,210000,210000,210000,210000,0
20240513,181300,52014354500,210000,210000,210000,210000,0
20240513,181200,52014354500,210000,210000,210000,210000,0
20240513,181100,52014354500,210000,210000,210000,210000,0
20240513,181000,52014354500,210000,210000,210000,210000,0
20240513,180900,52014354500,210000,210000,210000,210000,0
20240513,180800,52014354500,210000,210000,210000,210000,0
20240513,180700,52014354500,210000,210000,210000,210000,0
20240513,180600,52014354500,210000,210000,210000,210000,0
20240513,180500,52014354500,210000,210000,210000,210000,0
20240513,180400,52014354500,210000,210000,210000,210000,0
20240513,180300,52014354500,210000,210000,210000,210000,0
20240513,180200,52014354500,210000,210000,210000,210000,0
20240513,180100,52014354500,210000,210000,210000,210000,0
20240513,180000,52014354500,210000,210000,210000,210000,0
20240513,175900,52014354500,210000,210000,210000,210000,0
20240513,175800,52014354500,210000,210000,210000,210000,0
20240513,175700,52014354500,210000,210000,210000,210000,0
20240513,175600,52014354500,210000,210000,210000,210000,0
20240513,175500,52014354500,210000,210000,210000,210000,0
20240513,175400,52014354500,210000,210000,210000,210000,0
20240513,175300,52014354500,210000,210000,210000,210000,0
20240513,175200,52014354500,210000,210000,210000,210000,0
20240513,175100,52014354500,210000,210000,210000,210000,0
20240513,175000,52014354500,210000,210000,210000,210000,0
20240513,174900,52014354500,210000,210000,210000,210000,0
20240513,174800,52014354500,210000,210000,210000,210000,7114
20240513,174700,52014354500,210000,210000,210000,210000,0
20240513,174600,52014354500,210000,210000,210000,210000,0
20240513,174500,52014354500,210000,210000,210000,210000,0
20240513,174400,52014354500,210000,210000,210000,210000,0
20240513,174300,52014354500,210000,210000,210000,210000,0
20240513,174200,52014354500,210000,210000,210000,210000,0
20240513,174100,52014354500,210000,210000,210000,210000,0
20240513,174000,52014354500,210000,210000,210000,210000,0
20240513,173900,52014354500,210000,210000,210000,210000,0
20240513,173800,52014354500,210000,210000,210000,210000,0
20240513,173700,52014354500,210000,210000,210000,210000,0
20240513,173600,52014354500,210000,210000,210000,210000,0
20240513,173500,52014354500,210000,210000,210000,210000,0
20240513,173400,52014354500,210000,210000,210000,210000,0
20240513,173300,52014354500,210000,210000,210000,210000,0
20240513,173200,52014354500,210000,210000,210000,210000,0
20240513,173100,52014354500,210000,210000,210000,210000,0
20240513,173000,52014354500,210000,210000,210000,210000,0
20240513,172900,52014354500,210000,210000,210000,210000,0
20240513,172800,52014354500,210000,210000,210000,210000,0
20240513,172700,52014354500,210000,210000,210000,210000,0
20240513,172600,52014354500,210000,210000,210000,210000,0
20240513,172500,52014354500,210000,210000,210000,210000,0
20240513,172400,52014354500,210000,210000,210000,210000,0
20240513,172300,52014354500,210000,210000,210000,210000,0
20240513,172200,52014354500,210000,210000,210000,210000,0
20240513,172100,52014354500,210000,210000,210000,210000,0
20240513,172000,52014354500,210000,210000,210000,210000,0
20240513,171900,52014354500,210000,210000,210000,210000,0
20240513,171800,52014354500,210000,210000,210000,210000,7114
20240513,171700,52014354500,210000,210000,210000,210000,0
20240513,171600,52014354500,210000,210000,210000,210000,0
20240513,171500,52014354500,210000,210000,210000,210000,0
20240513,171400,52014354500,210000,210000,210000,210000,0
20240513,171300,52014354500,210000,210000,210000,210000,0
20240513,171200,52014354500,210000,210000,210000,210000,0
20240513,171100,52014354500,210000,210000,210000,210000,0
20240513,171000,52014354500,210000,210000,210000,210000,0
20240513,170900,52014354500,210000,210000,210000,210000,0
20240513,170800,52014354500,210000,210000,210000,210000,0
20240513,170700,52014354500,210000,210000,210000,210000,0
20240513,170600,52014354500,210000,210000,210000,210000,0
20240513,170500,52014354500,210000,210000,210000,210000,0
20240513,170400,52014354500,210000,210000,210000,210000,0
20240513,170300,52014354500,210000,210000,210000,210000,0
20240513,170200,52014354500,210000,210000,210000,210000,0
20240513,170100,52014354500,210000,210000,210000,210000,0
20240513,170000,52014354500,210000,210000,210000,210000,0
20240513,165900,52014354500,210000,210000,210000,210000,0
20240513,165800,52014354500,210000,210000,210000,210000,0
20240513,165700,52014354500,210000,210000,210000,210000,0
20240513,165600,52014354500,210000,210000,210000,210000,0
20240513,165500,52014354500,210000,210000,210000,210000,0
20240513,165400,52014354500,210000,210000,210000,210000,0
20240513,165300,52014354500,210000,210000,210000,210000,0
20240513,165200,52014354500,210000,210000,210000,210000,0
20240513,165100,52014354500,210000,210000,210000,210000,0
20240513,165000,52014354500,210000,210000,210000,210000,0
20240513,164900,52014354500,210000,210000,210000,210000,0
20240513,164800,52014354500,210000,210000,210000,210000,7114
20240513,164700,52014354500,210000,210000,210000,210000,0
20240513,164600,52014354500,210000,210000,210000,210000,0
20240513,164500,52014354500,210000,210000,210000,210000,0
20240513,164400,52014354500,210000,210000,210000,210000,0
20240513,164300,52014354500,210000,210000,210000,210000,0
20240513,164200,52014354500,210000,210000,210000,210000,0
20240513,164100,52014354500,210000,210000,210000,210000,0
20240513,164000,52014354500,210000,210000,210000,210000,0
20240513,163900,52014354500,210000,210000,210000,210000,0
20240513,163800,52014354500,210000,210000,210000,210000,0
20240513,163700,52014354500,210000,210000,210000,210000,0
20240513,163600,52014354500,210000,210000,210000,210000,0
20240513,163500,52014354500,210000,210000,210000,210000,0
20240513,163400,52014354500,210000,210000,210000,210000,0
20240513,163300,52014354500,210000,210000,210000,210000,0
20240513,163200,52014354500,210000,210000,210000,210000,0
20240513,163100,52014354500,210000,210000,210000,210000,0
20240513,163000,52014354500,210000,210000,210000,210000,0
20240513,162900,52014354500,210000,210000,210000,210000,0
20240513,162800,52014354500,210000,210000,210000,210000,0
20240513,162700,52014354500,210000,210000,210000,210000,0
20240513,162600,52014354500,210000,210000,210000,210000,0
20240513,162500,52014354500,210000,210000,210000,210000,0
20240513,162400,52014354500,210000,210000,210000,210000,0
20240513,162300,52014354500,210000,210000,210000,210000,0
20240513,162200,52014354500,210000,210000,210000,210000,0
20240513,162100,52014354500,210000,210000,210000,210000,0
20240513,162000,52014354500,210000,210000,210000,210000,0
20240513,161900,52014354500,210000,210000,210000,210000,0
20240513,161800,52014354500,210000,210000,210000,210000,7114
20240513,161700,52014354500,210000,210000,210000,210000,0
20240513,161600,52014354500,210000,210000,210000,210000,0
20240513,161500,52014354500,210000,210000,210000,210000,0
20240513,161400,52014354500,210000,210000,210000,210000,0
20240513,161300,52014354500,210000,210000,210000,210000,0
20240513,161200,52014354500,210000,210000,210000,210000,0
20240513,161100,52014354500,210000,210000,210000,210000,0
20240513,161000,52014354500,210000,210000,210000,210000,0
20240513,160900,52014354500,210000,210000,210000,210000,0
20240513,160800,52014354500,210000,210000,210000,210000,0
20240513,160700,52014354500,210000,210000,210000,210000,0
20240513,160600,52014354500,210000,210000,210000,210000,0
20240513,160500,52014354500,210000,210000,210000,210000,0
20240513,160400,52014354500,210000,210000,210000,210000,0
20240513,160300,52014354500,210000,210000,210000,210000,0
20240513,160200,52014354500,210000,210000,210000,210000,0
20240513,160100,52014354500,210000,210000,210000,210000,0
20240513,160000,52014354500,210000,210000,210000,210000,0
20240513,155900,52014354500,210000,210000,210000,210000,0
20240513,155800,52014354500,210000,210000,210000,210000,0
20240513,155700,52014354500,210000,210000,210000,210000,0
20240513,155600,52014354500,210000,210000,210000,210000,0
20240513,155500,52014354500,210000,210000,210000,210000,0
20240513,155400,52014354500,210000,210000,210000,210000,0
20240513,155300,52014354500,210000,210000,210000,210000,0
20240513,155200,52014354500,210000,210000,210000,210000,0
20240513,155100,52014354500,210000,210000,210000,210000,0
20240513,155000,52014354500,210000,210000,210000,210000,0
20240513,154900,52014354500,210000,210000,210000,210000,0
20240513,154800,52014354500,210000,210000,210000,210000,7114
20240513,154700,52014354500,210000,210000,210000,210000,0
20240513,154600,52014354500,210000,210000,210000,210000,0
20240513,154500,52014354500,210000,210000,210000,210000,0
20240513,154400,52014354500,210000,210000,210000,210000,0
20240513,154300,52014354500,210000,210000,210000,210000,0
20240513,154200,52014354500,210000,210000,210000,210000,0
20240513,154100,52014354500,210000,210000,210000,210000,0
20240513,154000,52014354500,210000,210000,210000,210000,0
20240513,153900,52014354500,210000,210000,210000,210000,0
20240513,153800,52014354500,210000,210000,210000,210000,0
20240513,153700,52014354500,210000,210000,210000,210000,0
20240513,153600,52014354500,210000,210000,210000,210000,0
20240513,153500,52014354500,210000,210000,210000,210000,0
20240513,153400,52014354500,210000,210000,210000,210000,0
20240513,153300,52014354500,210000,210000,210000,210000,0
20240513,153200,52014354500,210000,210000,210000,210000,0
20240513,153100,52014354500,210000,210000,210000,210000,0
20240513,153000,52014354500,210000,210000,210000,210000,7114
20240513,152900,50520414500,210500,210500,210500,210500,0
20240513,152800,50520414500,210500,210500,210500,210500,0
20240513,152700,50520414500,210500,210500,210500,210500,0
20240513,152600,50520414500,210500,210500,210500,210500,0
20240513,152500,50520414500,210500,210500,210500,210500,0
20240513,152400,50520414500,210500,210500,210500,210500,0
20240513,152300,50520414500,210500,210500,210500,210500,0
20240513,152200,50520414500,210500,210500,210500,210500,0
20240513,152100,50520414500,210500,210500,210500,210500,0
20240513,152000,50520414500,210500,210500,210500,210500,0
20240513,151900,50520414500,210500,210000,211000,209500,1117
20240513,151800,50285553500,210000,210000,211000,210000,991
20240513,151700,50076637500,211000,210000,211000,210000,580
20240513,151600,49954506500,210500,211000,211000,210000,356
20240513,151500,49879596000,211000,210500,211000,210000,667
20240513,151400,49739123500,211000,210500,211000,210000,407
20240513,151300,49653354500,211000,210500,211000,210500,425
20240513,151200,49563801000,210500,210500,210500,210000,601
20240513,151100,49437304500,210500,210500,210500,210000,586
20240513,151000,49314104500,210500,210500,211000,210000,1106
20240513,150900,49081593000,210500,210500,210500,210000,370
20240513,150800,49003776500,210500,211000,211000,210000,1234
20240513,150700,48744335000,211000,210500,211000,210000,801
20240513,150600,48575698000,210500,210500,211000,210000,453
20240513,150500,48480345500,211000,210500,211000,210000,450
20240513,150400,48385472500,210500,210000,211000,210000,1015
20240513,150300,48171767000,210500,210000,210500,210000,391
20240513,150200,48089466500,210500,210500,210500,210000,312
20240513,150100,48023806000,210500,210000,210500,210000,281
20240513,150000,47964718500,210000,210500,210500,209000,956
20240513,145900,47764015500,210500,209500,210500,209500,408
20240513,145800,47678345500,210000,209500,210000,209500,158
20240513,145700,47645217000,210000,209500,210000,209500,316
20240513,145600,47578900500,209500,210000,210000,209500,1012
20240513,145500,47366830500,210000,210000,210000,209500,257
20240513,145400,47312918000,210000,210000,210000,209500,178
20240513,145300,47275577500,210000,209500,210000,209500,150
20240513,145200,47244087000,210000,210000,210000,209500,100
20240513,145100,47223100000,210000,210000,210000,209500,147
20240513,145000,47192238000,210000,209500,210000,209500,579
20240513,144900,47070669500,209500,209500,210000,209500,123
20240513,144800,47044868500,209500,210000,210000,209500,364
20240513,144700,46968579000,210000,209500,210000,209500,104
20240513,144600,46946757000,209500,210000,210000,209500,270
20240513,144500,46890145000,210000,209500,210000,209000,541
20240513,144400,46776727500,210000,210000,210000,209500,141
20240513,144300,46747126500,210000,209500,210000,209500,181
20240513,144200,46709125500,209500,209500,210000,209500,114
20240513,144100,46685213000,210000,209500,210000,209500,216
20240513,144000,46639927000,209500,209500,210000,209500,220
20240513,143900,46593758000,210000,209500,210000,209500,140
20240513,143800,46564366500,210000,210000,210000,209500,297
20240513,143700,46502004500,210000,209500,210000,209500,472
20240513,143600,46402955000,210000,210000,210000,209000,482
20240513,143500,46302023000,210000,209500,210000,209500,192
20240513,143400,46261761500,210000,209500,210000,209500,206
20240513,143300,46218577000,210000,209500,210000,209000,1223
20240513,143200,45962278500,209500,210000,210000,209500,148
20240513,143100,45931210500,210000,210000,210000,209500,176
20240513,143000,45894254500,209500,210000,210000,209500,112
20240513,142900,45870747500,210000,210000,210000,209500,141
20240513,142800,45841139000,210000,210000,210000,209500,168
20240513,142700,45805869000,210000,209500,210000,209500,108
20240513,142600,45783190500,210000,210000,210500,209500,1102
20240513,142500,45551765500,210500,210500,210500,210000,145
20240513,142400,45521257000,210500,210500,210500,210000,271
20240513,142300,45464277500,210500,210500,210500,210000,93
20240513,142200,45444703500,210500,210000,210500,210000,65
20240513,142100,45431028000,210500,210500,210500,210000,157
20240513,142000,45397985500,210500,210500,210500,210000,191
20240513,141900,45357809000,210500,210500,210500,210000,200
20240513,141800,45315717000,210500,210000,211000,210000,700
20240513,141700,45168392500,210500,210500,210500,210000,353
20240513,141600,45094094000,210500,210500,210500,210000,227
20240513,141500,45046319000,210500,210500,210500,210000,169
20240513,141400,45010787500,210000,210500,210500,210000,83
20240513,141300,44993321500,210500,210000,210500,210000,51
20240513,141200,44982604000,210000,210500,210500,210000,155
20240513,141100,44950048000,210000,209500,210500,209500,588
20240513,141000,44826339500,210000,210000,210500,209500,1316
20240513,140900,44550016500,210000,209500,210000,209000,1437
20240513,140800,44248846500,210000,210000,210000,209500,216
20240513,140700,44203506500,209500,210000,210000,209500,167
20240513,140600,44168463000,210000,210000,210000,209500,251
20240513,140500,44115841500,210000,210000,210000,209500,223
20240513,140400,44069026500,210000,210000,210000,209500,252
20240513,140300,44016149000,210000,209500,210000,209500,199
20240513,140200,43974377500,210000,210000,210000,209500,215
20240513,140100,43929277000,210000,209500,210000,209500,127
20240513,140000,43902639000,209500,210000,210000,209500,143
20240513,135900,43872670500,210000,210000,210000,209500,195
20240513,135800,43831747500,210000,210000,210000,209500,109
20240513,135700,43808875500,210000,209500,210000,209500,109
20240513,135600,43786012000,210000,210000,210000,209500,142
20240513,135500,43756224500,210000,210000,210000,209500,173
20240513,135400,43719948500,210000,210000,210000,209000,119
20240513,135300,43695037000,210000,210000,210000,208500,2000
20240513,135200,43277162500,210000,210000,210000,209500,199
20240513,135100,43235465000,210000,210000,210000,209500,176
20240513,135000,43198565500,210000,210000,210000,209500,99
20240513,134900,43177787000,209500,210000,210000,209500,223
20240513,134800,43131031500,209500,210000,210000,209500,107
20240513,134700,43108593500,210000,210000,210000,209500,147
20240513,134600,43077752500,209500,210000,210000,209500,182
20240513,134500,43039564000,210000,210000,210000,209000,629
20240513,134400,42907787000,210000,210000,210000,209500,209
20240513,134300,42863902000,210000,210000,210000,209500,199
20240513,134200,42822117000,210000,210000,210000,209500,86
20240513,134100,42804065000,210000,210000,210000,209500,171
20240513,134000,42768155500,210000,210500,210500,209500,231
20240513,133900,42719632500,210500,210500,210500,209500,228
20240513,133800,42671713000,210500,210000,210500,209500,347
20240513,133700,42598827000,210000,210000,210000,209500,237
20240513,133600,42549060500,210000,210000,210000,209500,47
20240513,133500,42539196500,210000,210500,210500,209500,226
20240513,133400,42491731000,210000,210500,210500,209500,594
20240513,133300,42366983500,210000,210000,210500,210000,417
20240513,133200,42279409500,210000,210000,210000,209500,611
20240513,133100,42151103000,210000,209500,210000,209500,99
20240513,133000,42130326500,210000,209500,210000,209500,153
20240513,132900,42098217500,210000,210000,210000,209500,108
20240513,132800,42075543000,210000,210500,210500,210000,286
20240513,132700,42015457500,210000,210000,210500,209500,451
20240513,132600,41920747500,210500,210000,210500,210000,144
20240513,132500,41890494500,210000,210500,210500,210000,300
20240513,132400,41827489000,210000,210000,210500,210000,134
20240513,132300,41799343500,210000,210000,210500,210000,89
20240513,132200,41780649000,210500,210500,210500,210000,533
20240513,132100,41668711000,210000,210000,210500,209500,151
20240513,132000,41636998500,210000,210000,210500,209500,258
20240513,131900,41582814500,210000,210000,210500,210000,88
20240513,131800,41564331000,210000,210500,210500,210000,151
20240513,131700,41532613500,210000,210000,210000,209500,95
20240513,131600,41512666500,210000,210000,210500,209500,719
20240513,131500,41361621500,210000,210500,210500,209500,447
20240513,131400,41267747500,209500,210000,210500,209500,448
20240513,131300,41173616000,210000,210000,210500,209500,335
20240513,131200,41103234500,210000,210500,210500,209000,6337
20240513,131100,39772242000,211000,211000,211000,210500,152
20240513,131000,39740187000,210500,211000,211000,210500,129
20240513,130900,39712978500,210500,211000,211000,210500,175
20240513,130800,39676084000,211000,211000,211000,210500,94
20240513,130700,39656261500,211000,211000,211000,210500,114
20240513,130600,39632212500,211000,211000,211000,210500,123
20240513,130500,39606266500,211000,211000,211000,210500,82
20240513,130400,39588969500,211000,211000,211000,210500,160
20240513,130300,39555229000,211000,210500,211000,210500,143
20240513,130200,39525081000,211000,210500,211000,210500,163
20240513,130100,39490696500,211000,210500,211000,210500,125
20240513,130000,39464342000,211000,211000,211000,210500,104
20240513,125900,39442399000,211000,210500,211000,210500,94
20240513,125800,39422571500,210500,211000,211000,210500,164
20240513,125700,39387996500,211000,210500,211000,210500,296
20240513,125600,39325599000,211000,210500,211000,210500,229
20240513,125500,39277332500,210500,210500,211000,210500,217
20240513,125400,39231629500,210500,211000,211000,210500,323
20240513,125300,39163589500,211000,210500,211000,210000,272
20240513,125200,39106328500,210500,210000,210500,210000,140
20240513,125100,39076864500,210000,210000,210500,210000,514
20240513,125000,38968676000,210500,210500,210500,210000,109
20240513,124900,38945739000,210500,210000,210500,210000,293
20240513,124800,38884089500,210500,210500,210500,210000,72
20240513,124700,38868940000,210500,210500,210500,210000,214
20240513,124600,38823903500,210500,210500,210500,210000,38
20240513,124500,38815907000,210500,210500,211000,210000,1472
20240513,124400,38506033000,210500,211000,211000,210000,370
20240513,124300,38428096000,211000,211000,211000,210500,151
20240513,124200,38396239000,211000,210500,211000,210500,412
20240513,124100,38309476500,211000,211500,211500,210500,186
20240513,124000,38270230000,211000,211000,211500,210500,135
20240513,123900,38241727000,211000,211000,211500,210500,170
20240513,123800,38205848500,211000,210500,211000,210500,238
20240513,123700,38155657000,211500,211000,211500,210500,1297
20240513,123600,37881932500,211000,210500,211000,210000,231
20240513,123500,37833287500,210500,211000,211000,210500,369
20240513,123400,37755535000,211000,211000,211000,210500,295
20240513,123300,37693345500,210500,210500,211000,210500,68
20240513,123200,37679011000,210500,210500,211000,210500,139
20240513,123100,37649751000,210500,210500,211000,210000,1052
20240513,123000,37428278000,211000,210500,211000,210500,291
20240513,122900,37366969000,211000,211000,211000,210500,155
20240513,122800,37334296000,210500,211000,211000,210500,109
20240513,122700,37311304000,211000,210500,211000,210500,25
20240513,122600,37306038000,210500,211000,211000,210500,377
20240513,122500,37226509000,211000,211500,211500,211000,253
20240513,122400,37173124500,211000,211000,211500,211000,355
20240513,122300,37098217000,211000,211500,211500,211000,443
20240513,122200,37004732500,211500,211500,211500,211000,119
20240513,122100,36979570500,211000,211500,211500,211000,121
20240513,122000,36954008500,211000,211500,211500,211000,146
20240513,121900,36923179500,211000,211000,211500,211000,548
20240513,121800,36807507000,211000,211500,211500,211000,76
20240513,121700,36791461500,211500,211000,211500,211000,174
20240513,121600,36754722000,211000,211000,211500,211000,188
20240513,121500,36715049000,211000,211000,211500,210500,545
20240513,121400,36600064500,211000,211000,211500,211000,510
20240513,121300,36492380500,211000,211000,211500,211000,224
20240513,121200,36445079500,211000,211500,211500,211000,117
20240513,121100,36420363500,211000,211000,211500,211000,81
20240513,121000,36403244500,211000,211000,211500,211000,933
20240513,120900,36206342000,211500,211000,211500,211000,81
20240513,120800,36189234000,211000,211500,211500,211000,1421
20240513,120700,35888773500,211500,211500,212000,211000,2146
20240513,120600,35434759000,211000,211500,211500,211000,407
20240513,120500,35348702000,211000,210500,211500,210000,6153
20240513,120400,34051006500,210500,210500,210500,210000,338
20240513,120300,33979863000,210500,210500,210500,210000,160
20240513,120200,33946188000,210000,210500,210500,210000,157
20240513,120100,33913152000,210500,210500,211000,210500,748
20240513,120000,33755680000,210500,210500,211000,210000,310
20240513,115900,33690405500,210500,210500,210500,210000,244
20240513,115800,33639065000,210000,210500,210500,210000,182
20240513,115700,33600781500,210500,210500,210500,210000,136
20240513,115600,33572163500,210500,210500,210500,210000,278
20240513,115500,33513647500,210500,210500,211000,210000,361
20240513,115400,33437662500,210500,210500,211000,210000,503
20240513,115300,33331774000,210500,210500,211000,210000,426
20240513,115200,33242126000,210500,210500,211000,210000,439
20240513,115100,33149707000,210500,210500,210500,210000,146
20240513,115000,33118993000,210500,210500,211000,210000,842
20240513,114900,32941742000,211000,210500,211000,210500,466
20240513,114800,32843453500,211000,211000,211000,210500,192
20240513,114700,32802989000,211000,210000,211000,210000,1489
20240513,114600,32489618000,210500,210000,210500,210000,148
20240513,114500,32458516500,210000,210000,210500,210000,447
20240513,114400,32364601000,210000,210500,210500,210000,165
20240513,114300,32329918500,210500,210000,210500,210000,220
20240513,114200,32283652000,210000,210000,210500,210000,307
20240513,114100,32219127000,210500,210000,210500,210000,371
20240513,114000,32141113500,210000,210000,210500,210000,137
20240513,113900,32112311000,210500,210000,210500,209500,815
20240513,113800,31941139500,210000,209500,210000,209500,130
20240513,113700,31913842500,209500,209500,210000,209500,145
20240513,113600,31883432000,210000,210000,210000,209500,727
20240513,113500,31731035500,209500,209500,210000,209500,162
20240513,113400,31697069500,210000,210000,210000,209500,169
20240513,113300,31661592500,210000,210000,210500,210000,522
20240513,113200,31551969000,210000,210000,210000,209500,398
20240513,113100,31468394500,210000,210000,210000,209500,546
20240513,113000,31353752000,210000,210500,210500,209500,1232
20240513,112900,31095024500,210500,210500,210500,210000,135
20240513,112800,31066619500,210000,210500,210500,210000,106
20240513,112700,31044325000,210500,210000,210500,210000,1402
20240513,112600,30749206500,210000,210500,210500,210000,149
20240513,112500,30717865500,210500,210000,210500,210000,167
20240513,112400,30682728000,210000,210500,210500,210000,237
20240513,112300,30632882000,210000,210500,210500,210000,126
20240513,112200,30606366000,210500,211000,211000,210000,1529
20240513,112100,30284203000,211000,211000,211000,210500,166
20240513,112000,30249196500,211000,210500,211000,210000,1161
20240513,111900,30004805500,210000,210000,210500,210000,224
20240513,111800,29957727500,210000,209000,210500,209000,5021
20240513,111700,28903305500,210000,209500,210000,209000,249
20240513,111600,28851138000,209500,209500,209500,209000,381
20240513,111500,28771325000,209500,209500,209500,209000,376
20240513,111400,28692626000,209500,209500,210000,209500,700
20240513,111300,28545960000,210000,209500,210500,209500,2901
20240513,111200,27936803000,210000,210000,210000,209500,361
20240513,111100,27861051500,209500,209500,209500,209000,2049
20240513,111000,27431857000,209000,209000,209500,208500,539
20240513,110900,27319184500,209000,208500,209000,208500,186
20240513,110800,27280317500,209000,209000,209500,208500,545
20240513,110700,27166367500,209500,209000,209500,209000,223
20240513,110600,27119685000,209000,209000,209500,209000,167
20240513,110500,27084726500,209000,209500,209500,209000,497
20240513,110400,26980684000,209500,209500,209500,209000,306
20240513,110300,26916618000,209500,209000,209500,208500,1271
20240513,110200,26650904000,209000,209000,209000,208500,156
20240513,110100,26618325000,209000,209000,209000,208500,142
20240513,110000,26588653000,209000,208500,209000,208500,683
20240513,105900,26446193500,208500,208000,209000,208000,360
20240513,105800,26371043000,208500,209000,209000,208000,577
20240513,105700,26250742000,208500,208500,209000,208500,202
20240513,105600,26208554500,208500,209000,209000,208500,273
20240513,105500,26151572500,208500,208500,209000,208000,354
20240513,105400,26077736000,208500,208500,208500,208000,188
20240513,105300,26038543500,208000,208500,209000,208000,170
20240513,105200,26003096500,208500,208000,208500,208000,272
20240513,105100,25946389000,208000,208000,208500,207500,582
20240513,105000,25825272500,208500,208500,209000,208000,88
20240513,104900,25806925000,208500,208500,208500,208000,196
20240513,104800,25766099000,208500,208500,209000,208000,347
20240513,104700,25693759500,208500,208500,208500,207500,1319
20240513,104600,25418921500,208500,208000,208500,208000,157
20240513,104500,25386221500,208000,208000,208000,207500,661
20240513,104400,25248738500,208000,208000,208000,207500,134
20240513,104300,25220909500,208000,207500,208000,207000,221
20240513,104200,25174983000,207000,208000,208000,207000,336
20240513,104100,25105227000,207500,207000,208000,207000,554
20240513,104000,24990276000,207500,207000,207500,207000,272
20240513,103900,24933917000,207000,207000,207500,206500,141
20240513,103800,24904741000,207000,207000,207000,206000,581
20240513,103700,24784580500,207000,206500,207000,206500,88
20240513,103600,24766382500,206500,207000,207000,206500,289
20240513,103500,24706617500,206500,207000,207000,206500,112
20240513,103400,24683441000,206500,207000,207000,206500,252
20240513,103300,24631335500,207000,206500,207000,206500,144
20240513,103200,24601560500,206500,206500,207000,206500,266
20240513,103100,24546629000,206500,206500,207000,206500,271
20240513,103000,24490579500,207000,207500,207500,206500,432
20240513,102900,24401137500,207500,207000,207500,207000,131
20240513,102800,24373962500,207000,207000,207500,207000,182
20240513,102700,24336279500,207000,207000,207000,206500,220
20240513,102600,24290745500,207000,207000,207000,206500,76
20240513,102500,24275020500,207000,207500,207500,206500,368
20240513,102400,24198816500,207000,207500,207500,206500,126
20240513,102300,24172691500,206500,207500,207500,206500,675
20240513,102200,24032967500,207500,207500,207500,207000,165
20240513,102100,23998747500,207000,207000,207000,206500,215
20240513,102000,23954247000,207000,206500,207500,206500,1595
20240513,101900,23624082500,206500,205000,206500,205000,1868
20240513,101800,23238879500,205000,205500,206000,205000,430
20240513,101700,23150558500,206000,206000,206500,205500,501
20240513,101600,23047522500,206000,206000,206500,205500,100
20240513,101500,23026921500,206000,206000,206500,206000,146
20240513,101400,22996817000,206000,206000,206000,205500,229
20240513,101300,22949713500,206000,205500,206500,205500,1088
20240513,101200,22725683000,206000,205500,206000,205500,451
20240513,101100,22632921500,206000,206500,206500,205000,2248
20240513,101000,22170397000,206500,206500,206500,206000,99
20240513,100900,22149965000,206500,207000,207000,206000,152
20240513,100800,22118608000,207000,207000,207000,206000,423
20240513,100700,22031258500,207000,207000,207000,206500,462
20240513,100600,21935711000,207000,207500,207500,207000,745
20240513,100500,21781442000,207000,207000,207500,207000,194
20240513,100400,21741219000,207000,207000,207500,207000,170
20240513,100300,21705963000,207500,207000,207500,207000,214
20240513,100200,21661646500,207000,207000,207500,206500,541
20240513,100100,21549825000,207500,207500,207500,206500,185
20240513,100000,21511503000,208000,208000,208000,207000,207
20240513,095900,21468537000,208000,207500,208000,206500,616
20240513,095800,21340892000,207500,208000,208000,207500,215
20240513,095700,21296209500,208000,207500,208500,207000,731
20240513,095600,21144157500,208500,208000,208500,207500,831
20240513,095500,20971320000,208000,208500,208500,206500,687
20240513,095400,20828986000,208500,207500,208500,207000,328
20240513,095300,20760784000,208000,207500,208000,206500,816
20240513,095200,20591341000,207500,208000,208000,207000,944
20240513,095100,20395591500,208000,208000,208000,207500,125
20240513,095000,20369616500,208000,208500,208500,207500,489
20240513,094900,20268005000,208000,208500,208500,207500,407
20240513,094800,20183346000,208000,208500,209000,208000,348
20240513,094700,20110803000,208500,208500,208500,208000,320
20240513,094600,20044122500,208500,208500,208500,208000,173
20240513,094500,20008058500,208500,208000,208500,208000,109
20240513,094400,19985334000,208500,208500,208500,208000,388
20240513,094300,19904554500,208500,209000,209000,208000,301
20240513,094200,19841785000,208500,208500,209000,208000,545
20240513,094100,19728102000,209000,208000,209000,208000,906
20240513,094000,19539303000,208000,208000,208500,208000,858
20240513,093900,19360433500,208000,207500,208500,207500,192
20240513,093800,19320482500,207500,208000,208500,207500,245
20240513,093700,19269485500,208000,208000,208500,207500,334
20240513,093600,19199987000,208000,207500,208500,207000,400
20240513,093500,19116870000,207500,207500,208000,207000,852
20240513,093400,18939969500,208000,207500,208000,207000,351
20240513,093300,18867081500,207500,207000,208500,207000,926
20240513,093200,18674902500,207000,208000,208500,207000,1535
20240513,093100,18356601500,208000,209500,209500,208000,1624
20240513,093000,18017270500,209500,210000,210500,209500,722
20240513,092900,17865672000,210000,210500,210500,209500,1331
20240513,092800,17586116500,210500,209500,210500,209000,1281
20240513,092700,17317309000,209000,209000,209500,208500,566
20240513,092600,17198830500,209000,209500,210000,208500,1765
20240513,092500,16829742000,209500,209000,210000,208000,2429
20240513,092400,16322709500,209000,210000,210000,208500,1284
20240513,092300,16054170500,209000,210500,210500,208500,2004
20240513,092200,15635400500,210500,211000,212000,209500,6644
20240513,092100,14234358500,210500,210000,211000,209000,5391
20240513,092000,13102194500,209500,209000,209500,208000,4978
20240513,091900,12061686000,209000,208500,209500,208000,3480
20240513,091800,11334113500,209000,208000,209500,207500,5985
20240513,091700,10083950000,207500,207000,208000,207000,2406
20240513,091600,9583956500,207500,206000,207500,206000,4941
20240513,091500,8561041000,206500,206000,206500,205500,1094
20240513,091400,8335430500,206000,206000,206500,206000,465
20240513,091300,8239584500,206500,206500,207000,206000,404
20240513,091200,8156212000,207000,206500,207000,206000,2152
20240513,091100,7711015000,206500,206500,206500,205500,549
20240513,091000,7597837000,206500,205500,206500,205000,1334
20240513,090900,7323166000,205500,204500,205500,204000,1780
20240513,090800,6958482000,204500,205500,205500,203500,2966
20240513,090700,6351126000,205000,205000,206000,203500,4328
20240513,090600,5464166000,205000,206000,206000,204500,1467
20240513,090500,5162815000,206000,206500,207500,206000,730
20240513,090400,5012044000,206500,206500,208000,206500,3757
20240513,090300,4233049500,207000,205000,207000,204500,2172
20240513,090200,3786113000,205000,204500,205000,203500,2407
20240513,090100,3294561500,205500,207000,207500,204000,5809
20240513,090000,2100781500,206500,205500,208000,205500,9210