KissMeData/036570/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,191800,18216088000,215000,215000,215000,215000,7878
20240523,191700,18216088000,215000,215000,215000,215000,0
20240523,191600,18216088000,215000,215000,215000,215000,0
20240523,191500,18216088000,215000,215000,215000,215000,0
20240523,191400,18216088000,215000,215000,215000,215000,0
20240523,191300,18216088000,215000,215000,215000,215000,0
20240523,191200,18216088000,215000,215000,215000,215000,0
20240523,191100,18216088000,215000,215000,215000,215000,0
20240523,191000,18216088000,215000,215000,215000,215000,0
20240523,190900,18216088000,215000,215000,215000,215000,0
20240523,190800,18216088000,215000,215000,215000,215000,0
20240523,190700,18216088000,215000,215000,215000,215000,0
20240523,190600,18216088000,215000,215000,215000,215000,0
20240523,190500,18216088000,215000,215000,215000,215000,0
20240523,190400,18216088000,215000,215000,215000,215000,0
20240523,190300,18216088000,215000,215000,215000,215000,0
20240523,190200,18216088000,215000,215000,215000,215000,0
20240523,190100,18216088000,215000,215000,215000,215000,0
20240523,190000,18216088000,215000,215000,215000,215000,0
20240523,185900,18216088000,215000,215000,215000,215000,0
20240523,185800,18216088000,215000,215000,215000,215000,0
20240523,185700,18216088000,215000,215000,215000,215000,0
20240523,185600,18216088000,215000,215000,215000,215000,0
20240523,185500,18216088000,215000,215000,215000,215000,0
20240523,185400,18216088000,215000,215000,215000,215000,0
20240523,185300,18216088000,215000,215000,215000,215000,0
20240523,185200,18216088000,215000,215000,215000,215000,0
20240523,185100,18216088000,215000,215000,215000,215000,0
20240523,185000,18216088000,215000,215000,215000,215000,0
20240523,184900,18216088000,215000,215000,215000,215000,0
20240523,184800,18216088000,215000,215000,215000,215000,7878
20240523,184700,18216088000,215000,215000,215000,215000,0
20240523,184600,18216088000,215000,215000,215000,215000,0
20240523,184500,18216088000,215000,215000,215000,215000,0
20240523,184400,18216088000,215000,215000,215000,215000,0
20240523,184300,18216088000,215000,215000,215000,215000,0
20240523,184200,18216088000,215000,215000,215000,215000,0
20240523,184100,18216088000,215000,215000,215000,215000,0
20240523,184000,18216088000,215000,215000,215000,215000,0
20240523,183900,18216088000,215000,215000,215000,215000,0
20240523,183800,18216088000,215000,215000,215000,215000,0
20240523,183700,18216088000,215000,215000,215000,215000,0
20240523,183600,18216088000,215000,215000,215000,215000,0
20240523,183500,18216088000,215000,215000,215000,215000,0
20240523,183400,18216088000,215000,215000,215000,215000,0
20240523,183300,18216088000,215000,215000,215000,215000,0
20240523,183200,18216088000,215000,215000,215000,215000,0
20240523,183100,18216088000,215000,215000,215000,215000,0
20240523,183000,18216088000,215000,215000,215000,215000,0
20240523,182900,18216088000,215000,215000,215000,215000,0
20240523,182800,18216088000,215000,215000,215000,215000,0
20240523,182700,18216088000,215000,215000,215000,215000,0
20240523,182600,18216088000,215000,215000,215000,215000,0
20240523,182500,18216088000,215000,215000,215000,215000,0
20240523,182400,18216088000,215000,215000,215000,215000,0
20240523,182300,18216088000,215000,215000,215000,215000,0
20240523,182200,18216088000,215000,215000,215000,215000,0
20240523,182100,18216088000,215000,215000,215000,215000,0
20240523,182000,18216088000,215000,215000,215000,215000,0
20240523,181900,18216088000,215000,215000,215000,215000,0
20240523,181800,18216088000,215000,215000,215000,215000,7878
20240523,181700,18216088000,215000,215000,215000,215000,0
20240523,181600,18216088000,215000,215000,215000,215000,0
20240523,181500,18216088000,215000,215000,215000,215000,0
20240523,181400,18216088000,215000,215000,215000,215000,0
20240523,181300,18216088000,215000,215000,215000,215000,0
20240523,181200,18216088000,215000,215000,215000,215000,0
20240523,181100,18216088000,215000,215000,215000,215000,0
20240523,181000,18216088000,215000,215000,215000,215000,0
20240523,180900,18216088000,215000,215000,215000,215000,0
20240523,180800,18216088000,215000,215000,215000,215000,0
20240523,180700,18216088000,215000,215000,215000,215000,0
20240523,180600,18216088000,215000,215000,215000,215000,0
20240523,180500,18216088000,215000,215000,215000,215000,0
20240523,180400,18216088000,215000,215000,215000,215000,0
20240523,180300,18216088000,215000,215000,215000,215000,0
20240523,180200,18216088000,215000,215000,215000,215000,0
20240523,180100,18216088000,215000,215000,215000,215000,0
20240523,180000,18216088000,215000,215000,215000,215000,0
20240523,175900,18216088000,215000,215000,215000,215000,0
20240523,175800,18216088000,215000,215000,215000,215000,0
20240523,175700,18216088000,215000,215000,215000,215000,0
20240523,175600,18216088000,215000,215000,215000,215000,0
20240523,175500,18216088000,215000,215000,215000,215000,0
20240523,175400,18216088000,215000,215000,215000,215000,0
20240523,175300,18216088000,215000,215000,215000,215000,0
20240523,175200,18216088000,215000,215000,215000,215000,0
20240523,175100,18216088000,215000,215000,215000,215000,0
20240523,175000,18216088000,215000,215000,215000,215000,0
20240523,174900,18216088000,215000,215000,215000,215000,0
20240523,174800,18216088000,215000,215000,215000,215000,7878
20240523,174700,18216088000,215000,215000,215000,215000,0
20240523,174600,18216088000,215000,215000,215000,215000,0
20240523,174500,18216088000,215000,215000,215000,215000,0
20240523,174400,18216088000,215000,215000,215000,215000,0
20240523,174300,18216088000,215000,215000,215000,215000,0
20240523,174200,18216088000,215000,215000,215000,215000,0
20240523,174100,18216088000,215000,215000,215000,215000,0
20240523,174000,18216088000,215000,215000,215000,215000,0
20240523,173900,18216088000,215000,215000,215000,215000,0
20240523,173800,18216088000,215000,215000,215000,215000,0
20240523,173700,18216088000,215000,215000,215000,215000,0
20240523,173600,18216088000,215000,215000,215000,215000,0
20240523,173500,18216088000,215000,215000,215000,215000,0
20240523,173400,18216088000,215000,215000,215000,215000,0
20240523,173300,18216088000,215000,215000,215000,215000,0
20240523,173200,18216088000,215000,215000,215000,215000,0
20240523,173100,18216088000,215000,215000,215000,215000,0
20240523,173000,18216088000,215000,215000,215000,215000,0
20240523,172900,18216088000,215000,215000,215000,215000,0
20240523,172800,18216088000,215000,215000,215000,215000,0
20240523,172700,18216088000,215000,215000,215000,215000,0
20240523,172600,18216088000,215000,215000,215000,215000,0
20240523,172500,18216088000,215000,215000,215000,215000,0
20240523,172400,18216088000,215000,215000,215000,215000,0
20240523,172300,18216088000,215000,215000,215000,215000,0
20240523,172200,18216088000,215000,215000,215000,215000,0
20240523,172100,18216088000,215000,215000,215000,215000,0
20240523,172000,18216088000,215000,215000,215000,215000,0
20240523,171900,18216088000,215000,215000,215000,215000,0
20240523,171800,18216088000,215000,215000,215000,215000,7878
20240523,171700,18216088000,215000,215000,215000,215000,0
20240523,171600,18216088000,215000,215000,215000,215000,0
20240523,171500,18216088000,215000,215000,215000,215000,0
20240523,171400,18216088000,215000,215000,215000,215000,0
20240523,171300,18216088000,215000,215000,215000,215000,0
20240523,171200,18216088000,215000,215000,215000,215000,0
20240523,171100,18216088000,215000,215000,215000,215000,0
20240523,171000,18216088000,215000,215000,215000,215000,0
20240523,170900,18216088000,215000,215000,215000,215000,0
20240523,170800,18216088000,215000,215000,215000,215000,0
20240523,170700,18216088000,215000,215000,215000,215000,0
20240523,170600,18216088000,215000,215000,215000,215000,0
20240523,170500,18216088000,215000,215000,215000,215000,0
20240523,170400,18216088000,215000,215000,215000,215000,0
20240523,170300,18216088000,215000,215000,215000,215000,0
20240523,170200,18216088000,215000,215000,215000,215000,0
20240523,170100,18216088000,215000,215000,215000,215000,0
20240523,170000,18216088000,215000,215000,215000,215000,0
20240523,165900,18216088000,215000,215000,215000,215000,0
20240523,165800,18216088000,215000,215000,215000,215000,0
20240523,165700,18216088000,215000,215000,215000,215000,0
20240523,165600,18216088000,215000,215000,215000,215000,0
20240523,165500,18216088000,215000,215000,215000,215000,0
20240523,165400,18216088000,215000,215000,215000,215000,0
20240523,165300,18216088000,215000,215000,215000,215000,0
20240523,165200,18216088000,215000,215000,215000,215000,0
20240523,165100,18216088000,215000,215000,215000,215000,0
20240523,165000,18216088000,215000,215000,215000,215000,0
20240523,164900,18216088000,215000,215000,215000,215000,0
20240523,164800,18216088000,215000,215000,215000,215000,7878
20240523,164700,18216088000,215000,215000,215000,215000,0
20240523,164600,18216088000,215000,215000,215000,215000,0
20240523,164500,18216088000,215000,215000,215000,215000,0
20240523,164400,18216088000,215000,215000,215000,215000,0
20240523,164300,18216088000,215000,215000,215000,215000,0
20240523,164200,18216088000,215000,215000,215000,215000,0
20240523,164100,18216088000,215000,215000,215000,215000,0
20240523,164000,18216088000,215000,215000,215000,215000,0
20240523,163900,18216088000,215000,215000,215000,215000,0
20240523,163800,18216088000,215000,215000,215000,215000,0
20240523,163700,18216088000,215000,215000,215000,215000,0
20240523,163600,18216088000,215000,215000,215000,215000,0
20240523,163500,18216088000,215000,215000,215000,215000,0
20240523,163400,18216088000,215000,215000,215000,215000,0
20240523,163300,18216088000,215000,215000,215000,215000,0
20240523,163200,18216088000,215000,215000,215000,215000,0
20240523,163100,18216088000,215000,215000,215000,215000,0
20240523,163000,18216088000,215000,215000,215000,215000,0
20240523,162900,18216088000,215000,215000,215000,215000,0
20240523,162800,18216088000,215000,215000,215000,215000,0
20240523,162700,18216088000,215000,215000,215000,215000,0
20240523,162600,18216088000,215000,215000,215000,215000,0
20240523,162500,18216088000,215000,215000,215000,215000,0
20240523,162400,18216088000,215000,215000,215000,215000,0
20240523,162300,18216088000,215000,215000,215000,215000,0
20240523,162200,18216088000,215000,215000,215000,215000,0
20240523,162100,18216088000,215000,215000,215000,215000,0
20240523,162000,18216088000,215000,215000,215000,215000,0
20240523,161900,18216088000,215000,215000,215000,215000,0
20240523,161800,18216088000,215000,215000,215000,215000,7878
20240523,161700,18216088000,215000,215000,215000,215000,0
20240523,161600,18216088000,215000,215000,215000,215000,0
20240523,161500,18216088000,215000,215000,215000,215000,0
20240523,161400,18216088000,215000,215000,215000,215000,0
20240523,161300,18216088000,215000,215000,215000,215000,0
20240523,161200,18216088000,215000,215000,215000,215000,0
20240523,161100,18216088000,215000,215000,215000,215000,0
20240523,161000,18216088000,215000,215000,215000,215000,0
20240523,160900,18216088000,215000,215000,215000,215000,0
20240523,160800,18216088000,215000,215000,215000,215000,0
20240523,160700,18216088000,215000,215000,215000,215000,0
20240523,160600,18216088000,215000,215000,215000,215000,0
20240523,160500,18216088000,215000,215000,215000,215000,0
20240523,160400,18216088000,215000,215000,215000,215000,0
20240523,160300,18216088000,215000,215000,215000,215000,0
20240523,160200,18216088000,215000,215000,215000,215000,0
20240523,160100,18216088000,215000,215000,215000,215000,0
20240523,160000,18216088000,215000,215000,215000,215000,0
20240523,155900,18216088000,215000,215000,215000,215000,0
20240523,155800,18216088000,215000,215000,215000,215000,0
20240523,155700,18216088000,215000,215000,215000,215000,0
20240523,155600,18216088000,215000,215000,215000,215000,0
20240523,155500,18216088000,215000,215000,215000,215000,0
20240523,155400,18216088000,215000,215000,215000,215000,0
20240523,155300,18216088000,215000,215000,215000,215000,0
20240523,155200,18216088000,215000,215000,215000,215000,0
20240523,155100,18216088000,215000,215000,215000,215000,0
20240523,155000,18216088000,215000,215000,215000,215000,0
20240523,154900,18216088000,215000,215000,215000,215000,0
20240523,154800,18216088000,215000,215000,215000,215000,7878
20240523,154700,18216088000,215000,215000,215000,215000,0
20240523,154600,18216088000,215000,215000,215000,215000,0
20240523,154500,18216088000,215000,215000,215000,215000,0
20240523,154400,18216088000,215000,215000,215000,215000,0
20240523,154300,18216088000,215000,215000,215000,215000,0
20240523,154200,18216088000,215000,215000,215000,215000,0
20240523,154100,18216088000,215000,215000,215000,215000,0
20240523,154000,18216088000,215000,215000,215000,215000,0
20240523,153900,18216088000,215000,215000,215000,215000,0
20240523,153800,18216088000,215000,215000,215000,215000,0
20240523,153700,18216088000,215000,215000,215000,215000,0
20240523,153600,18216088000,215000,215000,215000,215000,0
20240523,153500,18216088000,215000,215000,215000,215000,0
20240523,153400,18216088000,215000,215000,215000,215000,0
20240523,153300,18216088000,215000,215000,215000,215000,0
20240523,153200,18216088000,215000,215000,215000,215000,0
20240523,153100,18216088000,215000,215000,215000,215000,0
20240523,153000,18216088000,215000,215000,215000,215000,7878
20240523,152900,16522318000,216000,216000,216000,216000,0
20240523,152800,16522318000,216000,216000,216000,216000,0
20240523,152700,16522318000,216000,216000,216000,216000,0
20240523,152600,16522318000,216000,216000,216000,216000,0
20240523,152500,16522318000,216000,216000,216000,216000,0
20240523,152400,16522318000,216000,216000,216000,216000,0
20240523,152300,16522318000,216000,216000,216000,216000,0
20240523,152200,16522318000,216000,216000,216000,216000,0
20240523,152100,16522318000,216000,216000,216000,216000,0
20240523,152000,16522318000,216000,216000,216000,216000,0
20240523,151900,16522318000,216000,216000,216500,216000,177
20240523,151800,16484072500,216000,216500,216500,216000,114
20240523,151700,16459432000,216500,216500,216500,216000,111
20240523,151600,16435427000,216500,216000,216500,216000,113
20240523,151500,16411003500,216500,216500,216500,216000,313
20240523,151400,16343260500,216500,216000,216500,216000,111
20240523,151300,16319267500,216000,216000,216500,216000,104
20240523,151200,16296792000,216000,216000,216500,216000,103
20240523,151100,16274542000,216500,216500,216500,216000,95
20240523,151000,16254003500,216000,216000,216500,216000,170
20240523,150900,16217232500,216000,216500,216500,216000,38
20240523,150800,16209017500,216000,216000,216500,216000,29
20240523,150700,16202749500,216500,216000,216500,216000,16
20240523,150600,16199290500,216500,216500,216500,216000,38
20240523,150500,16191064000,216000,216500,216500,216000,25
20240523,150400,16185655000,216500,216500,216500,216500,16
20240523,150300,16182191000,216500,216500,216500,216000,49
20240523,150200,16171586500,216500,216000,216500,215500,573
20240523,150100,16047827000,216000,216000,216000,215500,199
20240523,150000,16004845500,216000,216000,216000,215500,1145
20240523,145900,15757544500,216000,216500,216500,216000,108
20240523,145800,15734213500,216000,216000,216500,216000,29
20240523,145700,15727946500,216500,216500,216500,216000,9
20240523,145600,15725999500,216000,216500,216500,216000,66
20240523,145500,15711714500,216500,216000,216500,216000,61
20240523,145400,15698512500,216500,216500,216500,216000,16
20240523,145300,15695051000,216500,216500,216500,216000,44
20240523,145200,15685526000,216500,216000,216500,216000,94
20240523,145100,15665206500,216000,216500,216500,216000,64
20240523,145000,15651353000,216500,216500,216500,216000,197
20240523,144900,15608709000,216000,216500,216500,216000,41
20240523,144800,15599833500,216500,216000,216500,216000,382
20240523,144700,15517141500,216500,216500,216500,216000,207
20240523,144600,15472338500,216500,216000,216500,216000,62
20240523,144500,15458933500,216000,216500,216500,216000,75
20240523,144400,15442701000,216500,216500,216500,216000,26
20240523,144300,15437074000,216000,216000,216500,216000,35
20240523,144200,15429504000,216500,216500,216500,216000,101
20240523,144100,15407641000,216500,216500,216500,216000,111
20240523,144000,15383610500,216500,216500,216500,216000,83
20240523,143900,15365642000,216500,216500,216500,216500,103
20240523,143800,15343342500,216500,216000,216500,216000,134
20240523,143700,15314333500,216500,216500,216500,216000,166
20240523,143600,15278399500,216500,216500,216500,216000,63
20240523,143500,15264763000,216000,216500,216500,216000,79
20240523,143400,15247662500,216500,216500,216500,216000,96
20240523,143300,15226884000,216000,216500,216500,216000,48
20240523,143200,15216509000,216500,216000,216500,216000,252
20240523,143100,15162015500,216000,216000,216500,216000,233
20240523,143000,15111650000,216000,216500,217000,216000,159
20240523,142900,15077280000,216500,217000,217000,216500,45
20240523,142800,15067523500,217000,216500,217000,216500,31
20240523,142700,15060810000,216500,216500,217000,216500,111
20240523,142600,15036752500,216500,217000,217000,216500,32
20240523,142500,15029824000,216500,216500,217000,216500,205
20240523,142400,14985421000,217000,217000,217000,216500,57
20240523,142300,14973066500,217000,217000,217000,216500,39
20240523,142200,14964621000,217000,217000,217000,216500,96
20240523,142100,14943796500,217000,216500,217000,216500,27
20240523,142000,14937938500,216500,217000,217000,216500,60
20240523,141900,14924920500,217000,216500,217000,216500,118
20240523,141800,14899366000,217000,217000,217000,216500,68
20240523,141700,14884619000,217000,217000,217000,216500,92
20240523,141600,14864667500,217000,217000,217000,216500,24
20240523,141500,14859461000,217000,217000,217000,216500,78
20240523,141400,14842535500,217000,217000,217000,216500,54
20240523,141300,14830820000,217000,217000,217000,216500,272
20240523,141200,14771882000,216500,217000,217000,216500,39
20240523,141100,14763426000,217000,217000,217000,216500,106
20240523,141000,14740425000,217000,217000,217000,216500,149
20240523,140900,14708125500,217000,217000,217000,216500,48
20240523,140800,14697722500,216500,216500,217000,216500,92
20240523,140700,14677759500,216500,217000,217000,216500,47
20240523,140600,14667561000,217000,217000,217000,216500,72
20240523,140500,14651941000,217000,216500,217000,216500,30
20240523,140400,14645439000,217000,216500,217000,216500,21
20240523,140300,14640882500,216500,216000,216500,216000,1638
20240523,140200,14286260000,216000,216000,216500,216000,92
20240523,140100,14266363500,216000,216000,216500,216000,62
20240523,140000,14252947500,216500,217000,217000,216500,456
20240523,135900,14154187000,216500,217000,217000,216500,104
20240523,135800,14131644500,216500,216500,217000,216500,71
20240523,135700,14116255500,216500,216500,217000,216500,131
20240523,135600,14087892500,217000,217000,217000,216500,105
20240523,135500,14065147500,217000,217000,217000,216500,24
20240523,135400,14059945000,216500,217000,217000,216500,42
20240523,135300,14050837000,217000,217000,217000,216500,56
20240523,135200,14038692000,217000,217500,217500,216500,1473
20240523,135100,13719033000,217000,217500,217500,217000,82
20240523,135000,13701226500,217000,217000,217500,217000,54
20240523,134900,13689492500,217000,217000,217500,217000,42
20240523,134800,13680376500,217500,217000,217500,217000,53
20240523,134700,13668871500,217500,217000,217500,217000,91
20240523,134600,13649091000,217000,217000,217500,217000,100
20240523,134500,13627377500,217000,217500,217500,217000,98
20240523,134400,13606090000,217500,217000,217500,217000,76
20240523,134300,13589566500,217000,217500,217500,217000,65
20240523,134200,13575450000,217000,217000,217500,217000,67
20240523,134100,13560901500,217000,217000,217500,217000,256
20240523,134000,13505331500,217000,217000,217500,217000,44
20240523,133900,13495772000,217500,217500,217500,217000,84
20240523,133800,13477509000,217500,217500,217500,217000,47
20240523,133700,13467292500,217500,217000,217500,217000,34
20240523,133600,13459901500,217500,217500,217500,217000,73
20240523,133500,13444030500,217500,217000,217500,217000,56
20240523,133400,13431859500,217000,217500,217500,217000,187
20240523,133300,13391264000,217500,217000,217500,217000,118
20240523,133200,13365609000,217500,217500,217500,217000,34
20240523,133100,13358219000,217000,217500,217500,217000,86
20240523,133000,13339522500,217000,217500,217500,217000,19
20240523,132900,13335397500,217500,217500,217500,217000,255
20240523,132800,13279942500,217500,217000,217500,216500,985
20240523,132700,13066187500,217000,217000,217000,216500,43
20240523,132600,13056862000,217000,217000,217000,217000,63
20240523,132500,13043191000,217000,217000,217000,216500,40
20240523,132400,13034511500,217000,217000,217000,217000,63
20240523,132300,13020840500,217000,216500,217000,216500,9
20240523,132200,13018891000,216500,217000,217000,216500,65
20240523,132100,13004793000,216500,217000,217000,216500,28
20240523,132000,12998721000,217000,217000,217000,216500,29
20240523,131900,12992430000,217000,217000,217000,216500,122
20240523,131800,12965956500,217000,216500,217000,216500,85
20240523,131700,12947529500,217000,217000,217000,216500,165
20240523,131600,12911771500,216500,216500,217000,216500,49
20240523,131500,12901161500,217000,217000,217000,216500,220
20240523,131400,12853509500,217000,217000,217000,216500,65
20240523,131300,12839413000,216500,216500,217000,216500,125
20240523,131200,12812323000,217000,217000,217000,216500,52
20240523,131100,12801048000,217000,217000,217000,216500,42
20240523,131000,12791936500,217000,217000,217000,216500,82
20240523,130900,12774146500,217000,216500,217000,216500,51
20240523,130800,12763097500,216500,217000,217000,216500,60
20240523,130700,12750081000,217000,217000,217000,216500,52
20240523,130600,12738805000,217000,217000,217000,217000,26
20240523,130500,12733163000,217000,217000,217000,216500,61
20240523,130400,12719929000,217000,217000,217000,216500,68
20240523,130300,12705189500,217000,217000,217000,216500,44
20240523,130200,12695645500,217000,216500,217000,216500,59
20240523,130100,12682854000,217000,216500,217000,216500,100
20240523,130000,12661200500,217000,217000,217000,216500,69
20240523,125900,12646235500,216500,216500,217000,216500,78
20240523,125800,12629324500,216500,217000,217000,216500,51
20240523,125700,12618271500,217000,217000,217000,217000,77
20240523,125600,12601562500,216500,216500,217000,216500,436
20240523,125500,12507111000,216500,217000,217000,216500,27
20240523,125400,12501252500,216500,217000,217000,216500,33
20240523,125300,12494100000,217000,216500,217500,216500,210
20240523,125200,12448518500,217000,216500,217000,216500,639
20240523,125100,12309861000,217000,217000,217000,216500,92
20240523,125000,12289912500,217000,217000,217000,216500,35
20240523,124900,12282325000,216500,217000,217000,216500,40
20240523,124800,12273653000,216500,217000,217000,216500,46
20240523,124700,12263680000,217000,217000,217000,216500,59
20240523,124600,12250880500,216500,217000,217000,216500,65
20240523,124500,12236778000,217000,216500,217000,216500,94
20240523,124400,12216387500,217000,217000,217000,216500,89
20240523,124300,12197080000,216500,217000,217000,216500,75
20240523,124200,12180838500,216500,217000,217000,216500,128
20240523,124100,12153077000,216500,217000,217000,216500,17
20240523,124000,12149391000,217000,217000,217000,216500,217
20240523,123900,12102356000,216500,216500,217000,216500,49
20240523,123800,12091737500,217000,217000,217000,217000,28
20240523,123700,12085661500,216500,216500,217000,216500,189
20240523,123600,12044729500,216500,217000,217000,216500,80
20240523,123500,12027370000,217000,217000,217000,216500,76
20240523,123400,12010878500,217000,217000,217000,216500,34
20240523,123300,12003503000,217000,216500,217000,216500,60
20240523,123200,11990483500,217000,217000,217000,216500,100
20240523,123100,11968806500,216500,217000,217000,216500,24
20240523,123000,11963602500,216500,217000,217000,216500,439
20240523,122900,11868342000,217500,217500,217500,217000,106
20240523,122800,11845295000,217000,217500,217500,217000,44
20240523,122700,11835735500,217500,217500,217500,217000,63
20240523,122600,11822036500,217500,217500,217500,217000,134
20240523,122500,11792902500,217000,217500,217500,217000,27
20240523,122400,11787032500,217500,217500,217500,217500,27
20240523,122300,11781160000,217000,217500,217500,217000,45
20240523,122200,11771375000,217500,217500,217500,217000,63
20240523,122100,11757676000,217000,217500,217500,217000,48
20240523,122000,11747239000,217500,217500,217500,217000,4
20240523,121900,11746369500,217000,217500,217500,217000,126
20240523,121800,11718998000,217500,217000,217500,217000,73
20240523,121700,11703141500,217500,217000,217500,217000,113
20240523,121600,11678569500,217500,217500,217500,217500,13
20240523,121500,11675742000,217000,217500,217500,217000,79
20240523,121400,11658589000,217500,217000,217500,217000,170
20240523,121300,11621624500,217000,217000,217500,217000,418
20240523,121200,11530775000,217500,217500,217500,217000,164
20240523,121100,11495132000,217000,217500,217500,217000,71
20240523,121000,11479696000,217000,217500,217500,217000,143
20240523,120900,11448617500,217000,217000,217500,217000,360
20240523,120800,11370325500,217000,217000,217500,217000,34
20240523,120700,11362935000,217000,217500,217500,217000,91
20240523,120600,11343153500,217500,217500,217500,217000,12
20240523,120500,11340547000,217000,217500,217500,217000,13
20240523,120400,11337720000,217500,217000,217500,217000,314
20240523,120300,11269574500,217000,217000,217000,216500,56
20240523,120200,11257423000,217000,217000,217000,216500,244
20240523,120100,11204506500,217000,217000,217000,217000,158
20240523,120000,11170220500,217000,216500,217000,216500,278
20240523,115900,11109913500,216500,217000,217000,216500,33
20240523,115800,11102759500,217000,217000,217000,216500,89
20240523,115700,11083449500,216500,216500,217000,216500,52
20240523,115600,11072190000,216500,217000,217000,216500,35
20240523,115500,11064607500,216500,217000,217000,216500,57
20240523,115400,11052239000,217000,216500,217000,216500,60
20240523,115300,11039222000,216500,216500,217000,216500,131
20240523,115200,11010858000,216500,217000,217000,216000,424
20240523,115100,10919061500,216500,217000,217000,216500,56
20240523,115000,10906919000,217000,217000,217000,217000,76
20240523,114900,10890427000,217000,216500,217000,216500,73
20240523,114800,10874587000,217000,217500,217500,216500,352
20240523,114700,10798198000,217500,217500,217500,217000,52
20240523,114600,10786894500,217000,217000,217500,217000,97
20240523,114500,10765845000,217000,217000,217000,216500,138
20240523,114400,10735901500,216500,217000,217000,216500,139
20240523,114300,10705739000,217000,217000,217000,216500,78
20240523,114200,10688816500,216500,216500,217000,216500,34
20240523,114100,10681442000,217000,217000,217000,217000,85
20240523,114000,10662997000,217000,216500,217000,216500,23
20240523,113900,10658006500,217000,217000,217000,217000,58
20240523,113800,10645420500,216500,217000,217000,216500,21
20240523,113700,10640870000,217000,216500,217000,216500,68
20240523,113600,10626118500,217000,217000,217000,217000,84
20240523,113500,10607890500,217000,217000,217000,216500,70
20240523,113400,10592701000,217000,216500,217000,216500,39
20240523,113300,10584238500,216500,217000,217000,216500,50
20240523,113200,10573396500,217000,217000,217000,216500,77
20240523,113100,10556698000,217000,217500,217500,217000,353
20240523,113000,10480090500,217500,217500,217500,217000,47
20240523,112900,10469869000,217500,217500,217500,217500,446
20240523,112800,10372864000,217500,218000,218000,217500,730
20240523,112700,10213811000,218000,218000,218500,218000,488
20240523,112600,10107408500,218000,218000,218000,217500,230
20240523,112500,10057274500,218000,218000,218000,217500,287
20240523,112400,9994710000,218000,218000,218000,218000,76
20240523,112300,9978142000,218000,218000,218000,217500,80
20240523,112200,9960709500,218000,218000,218000,217500,162
20240523,112100,9925395000,218000,217500,218000,217500,29
20240523,112000,9919081500,218000,218000,218000,217500,125
20240523,111900,9891832000,217500,217000,217500,217000,622
20240523,111800,9756548500,217500,217500,217500,217000,169
20240523,111700,9719793500,217500,217000,217500,217000,213
20240523,111600,9673474000,217000,217000,217500,217000,46
20240523,111500,9663481000,217000,217500,217500,217000,51
20240523,111400,9652398500,217500,217500,217500,217000,24
20240523,111300,9647188500,217500,217000,217500,217000,72
20240523,111200,9631534000,217000,217500,217500,217000,19
20240523,111100,9627404000,217500,217000,217500,217000,264
20240523,111000,9570083500,217000,217500,217500,217000,48
20240523,110900,9559644500,217500,217500,217500,217000,72
20240523,110800,9543985000,217500,217000,217500,217000,27
20240523,110700,9538115500,217500,217000,217500,217000,344
20240523,110600,9463467000,217000,217000,217000,216500,98
20240523,110500,9442204000,217000,216500,217000,216500,101
20240523,110400,9420292500,216500,216500,217000,216500,164
20240523,110300,9384786000,216500,216500,216500,216500,39
20240523,110200,9376342500,216500,216000,216500,216000,58
20240523,110100,9363786000,216000,216500,216500,216000,54
20240523,110000,9352099000,216500,216000,216500,216000,79
20240523,105900,9335001500,216000,216000,216500,216000,124
20240523,105800,9308174500,216000,216000,216500,216000,142
20240523,105700,9277438500,216500,216500,216500,216000,76
20240523,105600,9260993500,216500,216500,216500,216500,106
20240523,105500,9238044500,216500,216500,216500,216000,105
20240523,105400,9215314500,216500,216500,216500,216000,47
20240523,105300,9205140500,216500,216500,216500,216500,44
20240523,105200,9195614500,216500,216000,216500,216000,95
20240523,105100,9175072000,216500,216500,216500,216000,31
20240523,105000,9168367000,216000,216500,216500,216000,46
20240523,104900,9158411500,216500,216500,216500,216000,148
20240523,104800,9126372500,216500,216000,216500,216000,59
20240523,104700,9113599500,216500,216000,216500,216000,224
20240523,104600,9065215000,216000,217000,217000,215500,570
20240523,104500,8941826000,216500,216500,217000,216500,44
20240523,104400,8932282500,217000,217000,217000,216500,101
20240523,104300,8910375500,217000,217000,217000,216500,146
20240523,104200,8878695500,217000,217000,217000,216500,51
20240523,104100,8867643000,216500,217500,217500,216500,120
20240523,104000,8841612000,217500,217000,217500,216500,1228
20240523,103900,8575136000,216500,216500,217000,216500,36
20240523,103800,8567341000,217000,216000,217000,216000,966
20240523,103700,8358080000,216500,216500,216500,216000,78
20240523,103600,8341201500,216000,216000,216500,215500,188
20240523,103500,8300571500,216000,216500,216500,216000,101
20240523,103400,8278715500,216000,216000,216500,216000,234
20240523,103300,8228169500,216000,216000,216000,216000,515
20240523,103200,8116929500,215500,215500,216000,215500,253
20240523,103100,8062364000,215500,215500,215500,215500,312
20240523,103000,7995128000,215500,215500,215500,215000,107
20240523,102900,7972072000,215500,215500,215500,215000,613
20240523,102800,7839971000,215500,215500,216000,215500,25
20240523,102700,7834583000,216000,215500,216000,215500,94
20240523,102600,7814301000,215500,216000,216000,215500,39
20240523,102500,7805890500,216000,215500,216000,215500,52
20240523,102400,7794682500,216000,215500,216000,215500,77
20240523,102300,7778061000,216000,216000,216000,215500,75
20240523,102200,7761863000,216000,216000,216000,215500,209
20240523,102100,7716724500,215500,216000,216000,215500,53
20240523,102000,7705281500,216000,216000,216000,215500,110
20240523,101900,7681524500,215500,215500,216000,215500,59
20240523,101800,7668784500,215500,215500,216000,215500,59
20240523,101700,7656050500,216000,215500,216000,215500,91
20240523,101600,7636400000,215500,216000,216000,215500,99
20240523,101500,7615017500,216000,216000,216000,215500,62
20240523,101400,7601633000,216000,215500,216000,215500,20
20240523,101300,7597319000,216000,215500,216000,215000,432
20240523,101200,7504207000,215500,215500,215500,215500,44
20240523,101100,7494725000,215500,215500,216000,215500,36
20240523,101000,7486955500,215500,216000,216000,215500,81
20240523,100900,7469469000,215500,215000,215500,215000,273
20240523,100800,7410640500,215500,215500,215500,215000,51
20240523,100700,7399650500,215500,215500,216000,215000,406
20240523,100600,7312139500,216000,215500,216000,215500,217
20240523,100500,7265375500,216000,215500,216000,215500,96
20240523,100400,7244651500,216000,215500,216000,215500,39
20240523,100300,7236234000,216000,215500,216000,215500,98
20240523,100200,7215079000,215500,216000,216000,215500,495
20240523,100100,7108222500,216500,216500,216500,216000,311
20240523,100000,7040994500,216500,216500,216500,216000,115
20240523,095900,7016107000,216000,216000,216500,216000,54
20240523,095800,7004429500,216000,216500,216500,216000,146
20240523,095700,6972828000,216500,216000,216500,216000,120
20240523,095600,6946851000,216000,216500,216500,216000,124
20240523,095500,6920011500,216500,216000,216500,216000,217
20240523,095400,6873100500,216500,216500,217000,216000,161
20240523,095300,6838258000,216500,217000,217000,216500,240
20240523,095200,6786266000,217000,217000,217000,216500,124
20240523,095100,6759365000,217000,216500,217000,216500,887
20240523,095000,6567218000,216500,216000,216500,216000,125
20240523,094900,6540185000,216500,216500,216500,216000,235
20240523,094800,6489354500,216500,216500,216500,216000,383
20240523,094700,6406440500,216500,215500,216500,215500,950
20240523,094600,6201234000,215500,215500,216000,215500,147
20240523,094500,6169513000,216000,215500,216000,215500,104
20240523,094400,6147070000,216000,215500,216000,215500,107
20240523,094300,6123961000,215500,215500,216000,215000,149
20240523,094200,6091847500,215500,215000,216000,215000,168
20240523,094100,6055629000,215500,216000,216000,215000,974
20240523,094000,5845801000,215500,216000,216000,215500,108
20240523,093900,5822477500,216000,215500,216000,215500,94
20240523,093800,5802178500,216000,215500,216000,215000,1060
20240523,093700,5573888000,215000,215500,215500,215000,91
20240523,093600,5554291000,215500,215000,215500,215000,317
20240523,093500,5486107500,215000,215500,215500,214500,165
20240523,093400,5450633000,215500,215000,215500,215000,149
20240523,093300,5418569000,215500,215500,215500,215000,161
20240523,093200,5383911500,215500,215000,215500,215000,44
20240523,093100,5374442000,215500,215500,215500,215000,228
20240523,093000,5325388500,215000,215000,215500,214500,430
20240523,092900,5232946000,214500,214500,215000,213500,661
20240523,092800,5091282000,214000,214500,214500,214000,156
20240523,092700,5057853000,214500,215000,215000,214000,197
20240523,092600,5015597500,214500,215000,215000,214500,176
20240523,092500,4977799500,215000,215000,215000,214500,106
20240523,092400,4955023500,215000,214500,215000,214500,540
20240523,092300,4838973500,214500,215000,215000,214500,241
20240523,092200,4787237500,215000,215000,215000,214500,152
20240523,092100,4754610500,215000,215000,215500,215000,393
20240523,092000,4670075500,215000,215000,215500,215000,83
20240523,091900,4652203000,215000,215000,215000,214500,482
20240523,091800,4548593500,215000,215000,215500,215000,537
20240523,091700,4433093000,215500,215000,215500,215000,311
20240523,091600,4366158000,215500,214500,215500,214000,789
20240523,091500,4196644000,214500,212000,214500,212000,2503
20240523,091400,3664203500,212500,211000,212500,211000,1006
20240523,091300,3451034000,211500,211500,212000,211000,215
20240523,091200,3405582500,212000,211000,212000,211000,436
20240523,091100,3313408500,211000,210500,211500,210500,221
20240523,091000,3266754500,211000,210000,211500,210000,999
20240523,090900,3056339500,210000,210500,210500,209500,1202
20240523,090800,2804128500,210000,210000,210500,210000,564
20240523,090700,2685642500,210000,210500,211000,210000,398
20240523,090600,2601954000,210500,212000,212000,210500,2122
20240523,090500,2153548000,211500,211000,212000,210500,901
20240523,090400,1963244000,211000,211000,211500,210000,773
20240523,090300,1800418500,211000,212000,212000,210500,852
20240523,090200,1620439000,212000,211500,212000,211500,649
20240523,090100,1482972500,211500,211500,212000,210500,712
20240523,090000,1332468000,212000,210500,212000,209500,6325