KissMeData/036570/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,220800,12912186000,212500,212500,212500,212500,3692
20240524,220700,12912186000,212500,212500,212500,212500,0
20240524,220600,12912186000,212500,212500,212500,212500,0
20240524,220500,12912186000,212500,212500,212500,212500,0
20240524,220400,12912186000,212500,212500,212500,212500,0
20240524,220300,12912186000,212500,212500,212500,212500,0
20240524,220200,12912186000,212500,212500,212500,212500,0
20240524,220100,12912186000,212500,212500,212500,212500,0
20240524,220000,12912186000,212500,212500,212500,212500,0
20240524,215900,12912186000,212500,212500,212500,212500,0
20240524,215800,12912186000,212500,212500,212500,212500,0
20240524,215700,12912186000,212500,212500,212500,212500,0
20240524,215600,12912186000,212500,212500,212500,212500,0
20240524,215500,12912186000,212500,212500,212500,212500,0
20240524,215400,12912186000,212500,212500,212500,212500,0
20240524,215300,12912186000,212500,212500,212500,212500,0
20240524,215200,12912186000,212500,212500,212500,212500,0
20240524,215100,12912186000,212500,212500,212500,212500,0
20240524,215000,12912186000,212500,212500,212500,212500,0
20240524,214900,12912186000,212500,212500,212500,212500,0
20240524,214800,12912186000,212500,212500,212500,212500,0
20240524,214700,12912186000,212500,212500,212500,212500,0
20240524,214600,12912186000,212500,212500,212500,212500,0
20240524,214500,12912186000,212500,212500,212500,212500,0
20240524,214400,12912186000,212500,212500,212500,212500,0
20240524,214300,12912186000,212500,212500,212500,212500,0
20240524,214200,12912186000,212500,212500,212500,212500,0
20240524,214100,12912186000,212500,212500,212500,212500,0
20240524,214000,12912186000,212500,212500,212500,212500,0
20240524,213900,12912186000,212500,212500,212500,212500,0
20240524,213800,12912186000,212500,212500,212500,212500,3692
20240524,213700,12912186000,212500,212500,212500,212500,0
20240524,213600,12912186000,212500,212500,212500,212500,0
20240524,213500,12912186000,212500,212500,212500,212500,0
20240524,213400,12912186000,212500,212500,212500,212500,0
20240524,213300,12912186000,212500,212500,212500,212500,0
20240524,213200,12912186000,212500,212500,212500,212500,0
20240524,213100,12912186000,212500,212500,212500,212500,0
20240524,213000,12912186000,212500,212500,212500,212500,0
20240524,212900,12912186000,212500,212500,212500,212500,0
20240524,212800,12912186000,212500,212500,212500,212500,0
20240524,212700,12912186000,212500,212500,212500,212500,0
20240524,212600,12912186000,212500,212500,212500,212500,0
20240524,212500,12912186000,212500,212500,212500,212500,0
20240524,212400,12912186000,212500,212500,212500,212500,0
20240524,212300,12912186000,212500,212500,212500,212500,0
20240524,212200,12912186000,212500,212500,212500,212500,0
20240524,212100,12912186000,212500,212500,212500,212500,0
20240524,212000,12912186000,212500,212500,212500,212500,0
20240524,211900,12912186000,212500,212500,212500,212500,0
20240524,211800,12912186000,212500,212500,212500,212500,0
20240524,211700,12912186000,212500,212500,212500,212500,0
20240524,211600,12912186000,212500,212500,212500,212500,0
20240524,211500,12912186000,212500,212500,212500,212500,0
20240524,211400,12912186000,212500,212500,212500,212500,0
20240524,211300,12912186000,212500,212500,212500,212500,0
20240524,211200,12912186000,212500,212500,212500,212500,0
20240524,211100,12912186000,212500,212500,212500,212500,0
20240524,211000,12912186000,212500,212500,212500,212500,0
20240524,210900,12912186000,212500,212500,212500,212500,0
20240524,210800,12912186000,212500,212500,212500,212500,3692
20240524,210700,12912186000,212500,212500,212500,212500,0
20240524,210600,12912186000,212500,212500,212500,212500,0
20240524,210500,12912186000,212500,212500,212500,212500,0
20240524,210400,12912186000,212500,212500,212500,212500,0
20240524,210300,12912186000,212500,212500,212500,212500,0
20240524,210200,12912186000,212500,212500,212500,212500,0
20240524,210100,12912186000,212500,212500,212500,212500,0
20240524,210000,12912186000,212500,212500,212500,212500,0
20240524,205900,12912186000,212500,212500,212500,212500,0
20240524,205800,12912186000,212500,212500,212500,212500,0
20240524,205700,12912186000,212500,212500,212500,212500,0
20240524,205600,12912186000,212500,212500,212500,212500,0
20240524,205500,12912186000,212500,212500,212500,212500,0
20240524,205400,12912186000,212500,212500,212500,212500,0
20240524,205300,12912186000,212500,212500,212500,212500,0
20240524,205200,12912186000,212500,212500,212500,212500,0
20240524,205100,12912186000,212500,212500,212500,212500,0
20240524,205000,12912186000,212500,212500,212500,212500,0
20240524,204900,12912186000,212500,212500,212500,212500,0
20240524,204800,12912186000,212500,212500,212500,212500,0
20240524,204700,12912186000,212500,212500,212500,212500,0
20240524,204600,12912186000,212500,212500,212500,212500,0
20240524,204500,12912186000,212500,212500,212500,212500,0
20240524,204400,12912186000,212500,212500,212500,212500,0
20240524,204300,12912186000,212500,212500,212500,212500,0
20240524,204200,12912186000,212500,212500,212500,212500,0
20240524,204100,12912186000,212500,212500,212500,212500,0
20240524,204000,12912186000,212500,212500,212500,212500,0
20240524,203900,12912186000,212500,212500,212500,212500,0
20240524,203800,12912186000,212500,212500,212500,212500,3692
20240524,203700,12912186000,212500,212500,212500,212500,0
20240524,203600,12912186000,212500,212500,212500,212500,0
20240524,203500,12912186000,212500,212500,212500,212500,0
20240524,203400,12912186000,212500,212500,212500,212500,0
20240524,203300,12912186000,212500,212500,212500,212500,0
20240524,203200,12912186000,212500,212500,212500,212500,0
20240524,203100,12912186000,212500,212500,212500,212500,0
20240524,203000,12912186000,212500,212500,212500,212500,0
20240524,202900,12912186000,212500,212500,212500,212500,0
20240524,202800,12912186000,212500,212500,212500,212500,0
20240524,202700,12912186000,212500,212500,212500,212500,0
20240524,202600,12912186000,212500,212500,212500,212500,0
20240524,202500,12912186000,212500,212500,212500,212500,0
20240524,202400,12912186000,212500,212500,212500,212500,0
20240524,202300,12912186000,212500,212500,212500,212500,0
20240524,202200,12912186000,212500,212500,212500,212500,0
20240524,202100,12912186000,212500,212500,212500,212500,0
20240524,202000,12912186000,212500,212500,212500,212500,0
20240524,201900,12912186000,212500,212500,212500,212500,0
20240524,201800,12912186000,212500,212500,212500,212500,0
20240524,201700,12912186000,212500,212500,212500,212500,0
20240524,201600,12912186000,212500,212500,212500,212500,0
20240524,201500,12912186000,212500,212500,212500,212500,0
20240524,201400,12912186000,212500,212500,212500,212500,0
20240524,201300,12912186000,212500,212500,212500,212500,0
20240524,201200,12912186000,212500,212500,212500,212500,0
20240524,201100,12912186000,212500,212500,212500,212500,0
20240524,201000,12912186000,212500,212500,212500,212500,0
20240524,200900,12912186000,212500,212500,212500,212500,0
20240524,200800,12912186000,212500,212500,212500,212500,3692
20240524,200700,12912186000,212500,212500,212500,212500,0
20240524,200600,12912186000,212500,212500,212500,212500,0
20240524,200500,12912186000,212500,212500,212500,212500,0
20240524,200400,12912186000,212500,212500,212500,212500,0
20240524,200300,12912186000,212500,212500,212500,212500,0
20240524,200200,12912186000,212500,212500,212500,212500,0
20240524,200100,12912186000,212500,212500,212500,212500,0
20240524,200000,12912186000,212500,212500,212500,212500,0
20240524,195900,12912186000,212500,212500,212500,212500,0
20240524,195800,12912186000,212500,212500,212500,212500,0
20240524,195700,12912186000,212500,212500,212500,212500,0
20240524,195600,12912186000,212500,212500,212500,212500,0
20240524,195500,12912186000,212500,212500,212500,212500,0
20240524,195400,12912186000,212500,212500,212500,212500,0
20240524,195300,12912186000,212500,212500,212500,212500,0
20240524,195200,12912186000,212500,212500,212500,212500,0
20240524,195100,12912186000,212500,212500,212500,212500,0
20240524,195000,12912186000,212500,212500,212500,212500,0
20240524,194900,12912186000,212500,212500,212500,212500,0
20240524,194800,12912186000,212500,212500,212500,212500,0
20240524,194700,12912186000,212500,212500,212500,212500,0
20240524,194600,12912186000,212500,212500,212500,212500,0
20240524,194500,12912186000,212500,212500,212500,212500,0
20240524,194400,12912186000,212500,212500,212500,212500,0
20240524,194300,12912186000,212500,212500,212500,212500,0
20240524,194200,12912186000,212500,212500,212500,212500,0
20240524,194100,12912186000,212500,212500,212500,212500,0
20240524,194000,12912186000,212500,212500,212500,212500,0
20240524,193900,12912186000,212500,212500,212500,212500,0
20240524,193800,12912186000,212500,212500,212500,212500,3692
20240524,193700,12912186000,212500,212500,212500,212500,0
20240524,193600,12912186000,212500,212500,212500,212500,0
20240524,193500,12912186000,212500,212500,212500,212500,0
20240524,193400,12912186000,212500,212500,212500,212500,0
20240524,193300,12912186000,212500,212500,212500,212500,0
20240524,193200,12912186000,212500,212500,212500,212500,0
20240524,193100,12912186000,212500,212500,212500,212500,0
20240524,193000,12912186000,212500,212500,212500,212500,0
20240524,192900,12912186000,212500,212500,212500,212500,0
20240524,192800,12912186000,212500,212500,212500,212500,0
20240524,192700,12912186000,212500,212500,212500,212500,0
20240524,192600,12912186000,212500,212500,212500,212500,0
20240524,192500,12912186000,212500,212500,212500,212500,0
20240524,192400,12912186000,212500,212500,212500,212500,0
20240524,192300,12912186000,212500,212500,212500,212500,0
20240524,192200,12912186000,212500,212500,212500,212500,0
20240524,192100,12912186000,212500,212500,212500,212500,0
20240524,192000,12912186000,212500,212500,212500,212500,0
20240524,191900,12912186000,212500,212500,212500,212500,0
20240524,191800,12912186000,212500,212500,212500,212500,0
20240524,191700,12912186000,212500,212500,212500,212500,0
20240524,191600,12912186000,212500,212500,212500,212500,0
20240524,191500,12912186000,212500,212500,212500,212500,0
20240524,191400,12912186000,212500,212500,212500,212500,0
20240524,191300,12912186000,212500,212500,212500,212500,0
20240524,191200,12912186000,212500,212500,212500,212500,0
20240524,191100,12912186000,212500,212500,212500,212500,0
20240524,191000,12912186000,212500,212500,212500,212500,0
20240524,190900,12912186000,212500,212500,212500,212500,0
20240524,190800,12912186000,212500,212500,212500,212500,3692
20240524,190700,12912186000,212500,212500,212500,212500,0
20240524,190600,12912186000,212500,212500,212500,212500,0
20240524,190500,12912186000,212500,212500,212500,212500,0
20240524,190400,12912186000,212500,212500,212500,212500,0
20240524,190300,12912186000,212500,212500,212500,212500,0
20240524,190200,12912186000,212500,212500,212500,212500,0
20240524,190100,12912186000,212500,212500,212500,212500,0
20240524,190000,12912186000,212500,212500,212500,212500,0
20240524,185900,12912186000,212500,212500,212500,212500,0
20240524,185800,12912186000,212500,212500,212500,212500,0
20240524,185700,12912186000,212500,212500,212500,212500,0
20240524,185600,12912186000,212500,212500,212500,212500,0
20240524,185500,12912186000,212500,212500,212500,212500,0
20240524,185400,12912186000,212500,212500,212500,212500,0
20240524,185300,12912186000,212500,212500,212500,212500,0
20240524,185200,12912186000,212500,212500,212500,212500,0
20240524,185100,12912186000,212500,212500,212500,212500,0
20240524,185000,12912186000,212500,212500,212500,212500,0
20240524,184900,12912186000,212500,212500,212500,212500,0
20240524,184800,12912186000,212500,212500,212500,212500,0
20240524,184700,12912186000,212500,212500,212500,212500,0
20240524,184600,12912186000,212500,212500,212500,212500,0
20240524,184500,12912186000,212500,212500,212500,212500,0
20240524,184400,12912186000,212500,212500,212500,212500,0
20240524,184300,12912186000,212500,212500,212500,212500,0
20240524,184200,12912186000,212500,212500,212500,212500,0
20240524,184100,12912186000,212500,212500,212500,212500,0
20240524,184000,12912186000,212500,212500,212500,212500,0
20240524,183900,12912186000,212500,212500,212500,212500,0
20240524,183800,12912186000,212500,212500,212500,212500,3692
20240524,183700,12912186000,212500,212500,212500,212500,0
20240524,183600,12912186000,212500,212500,212500,212500,0
20240524,183500,12912186000,212500,212500,212500,212500,0
20240524,183400,12912186000,212500,212500,212500,212500,0
20240524,183300,12912186000,212500,212500,212500,212500,0
20240524,183200,12912186000,212500,212500,212500,212500,0
20240524,183100,12912186000,212500,212500,212500,212500,0
20240524,183000,12912186000,212500,212500,212500,212500,0
20240524,182900,12912186000,212500,212500,212500,212500,0
20240524,182800,12912186000,212500,212500,212500,212500,0
20240524,182700,12912186000,212500,212500,212500,212500,0
20240524,182600,12912186000,212500,212500,212500,212500,0
20240524,182500,12912186000,212500,212500,212500,212500,0
20240524,182400,12912186000,212500,212500,212500,212500,0
20240524,182300,12912186000,212500,212500,212500,212500,0
20240524,182200,12912186000,212500,212500,212500,212500,0
20240524,182100,12912186000,212500,212500,212500,212500,0
20240524,182000,12912186000,212500,212500,212500,212500,0
20240524,181900,12912186000,212500,212500,212500,212500,0
20240524,181800,12912186000,212500,212500,212500,212500,0
20240524,181700,12912186000,212500,212500,212500,212500,0
20240524,181600,12912186000,212500,212500,212500,212500,0
20240524,181500,12912186000,212500,212500,212500,212500,0
20240524,181400,12912186000,212500,212500,212500,212500,0
20240524,181300,12912186000,212500,212500,212500,212500,0
20240524,181200,12912186000,212500,212500,212500,212500,0
20240524,181100,12912186000,212500,212500,212500,212500,0
20240524,181000,12912186000,212500,212500,212500,212500,0
20240524,180900,12912186000,212500,212500,212500,212500,0
20240524,180800,12912186000,212500,212500,212500,212500,3692
20240524,180700,12912186000,212500,212500,212500,212500,0
20240524,180600,12912186000,212500,212500,212500,212500,0
20240524,180500,12912186000,212500,212500,212500,212500,0
20240524,180400,12912186000,212500,212500,212500,212500,0
20240524,180300,12912186000,212500,212500,212500,212500,0
20240524,180200,12912186000,212500,212500,212500,212500,0
20240524,180100,12912186000,212500,212500,212500,212500,0
20240524,180000,12912186000,212500,212500,212500,212500,0
20240524,175900,12912186000,212500,212500,212500,212500,0
20240524,175800,12912186000,212500,212500,212500,212500,0
20240524,175700,12912186000,212500,212500,212500,212500,0
20240524,175600,12912186000,212500,212500,212500,212500,0
20240524,175500,12912186000,212500,212500,212500,212500,0
20240524,175400,12912186000,212500,212500,212500,212500,0
20240524,175300,12912186000,212500,212500,212500,212500,0
20240524,175200,12912186000,212500,212500,212500,212500,0
20240524,175100,12912186000,212500,212500,212500,212500,0
20240524,175000,12912186000,212500,212500,212500,212500,0
20240524,174900,12912186000,212500,212500,212500,212500,0
20240524,174800,12912186000,212500,212500,212500,212500,0
20240524,174700,12912186000,212500,212500,212500,212500,0
20240524,174600,12912186000,212500,212500,212500,212500,0
20240524,174500,12912186000,212500,212500,212500,212500,0
20240524,174400,12912186000,212500,212500,212500,212500,0
20240524,174300,12912186000,212500,212500,212500,212500,0
20240524,174200,12912186000,212500,212500,212500,212500,0
20240524,174100,12912186000,212500,212500,212500,212500,0
20240524,174000,12912186000,212500,212500,212500,212500,0
20240524,173900,12912186000,212500,212500,212500,212500,0
20240524,173800,12912186000,212500,212500,212500,212500,3692
20240524,173700,12912186000,212500,212500,212500,212500,0
20240524,173600,12912186000,212500,212500,212500,212500,0
20240524,173500,12912186000,212500,212500,212500,212500,0
20240524,173400,12912186000,212500,212500,212500,212500,0
20240524,173300,12912186000,212500,212500,212500,212500,0
20240524,173200,12912186000,212500,212500,212500,212500,0
20240524,173100,12912186000,212500,212500,212500,212500,0
20240524,173000,12912186000,212500,212500,212500,212500,0
20240524,172900,12912186000,212500,212500,212500,212500,0
20240524,172800,12912186000,212500,212500,212500,212500,0
20240524,172700,12912186000,212500,212500,212500,212500,0
20240524,172600,12912186000,212500,212500,212500,212500,0
20240524,172500,12912186000,212500,212500,212500,212500,0
20240524,172400,12912186000,212500,212500,212500,212500,0
20240524,172300,12912186000,212500,212500,212500,212500,0
20240524,172200,12912186000,212500,212500,212500,212500,0
20240524,172100,12912186000,212500,212500,212500,212500,0
20240524,172000,12912186000,212500,212500,212500,212500,0
20240524,171900,12912186000,212500,212500,212500,212500,0
20240524,171800,12912186000,212500,212500,212500,212500,0
20240524,171700,12912186000,212500,212500,212500,212500,0
20240524,171600,12912186000,212500,212500,212500,212500,0
20240524,171500,12912186000,212500,212500,212500,212500,0
20240524,171400,12912186000,212500,212500,212500,212500,0
20240524,171300,12912186000,212500,212500,212500,212500,0
20240524,171200,12912186000,212500,212500,212500,212500,0
20240524,171100,12912186000,212500,212500,212500,212500,0
20240524,171000,12912186000,212500,212500,212500,212500,0
20240524,170900,12912186000,212500,212500,212500,212500,0
20240524,170800,12912186000,212500,212500,212500,212500,3692
20240524,170700,12912186000,212500,212500,212500,212500,0
20240524,170600,12912186000,212500,212500,212500,212500,0
20240524,170500,12912186000,212500,212500,212500,212500,0
20240524,170400,12912186000,212500,212500,212500,212500,0
20240524,170300,12912186000,212500,212500,212500,212500,0
20240524,170200,12912186000,212500,212500,212500,212500,0
20240524,170100,12912186000,212500,212500,212500,212500,0
20240524,170000,12912186000,212500,212500,212500,212500,0
20240524,165900,12912186000,212500,212500,212500,212500,0
20240524,165800,12912186000,212500,212500,212500,212500,0
20240524,165700,12912186000,212500,212500,212500,212500,0
20240524,165600,12912186000,212500,212500,212500,212500,0
20240524,165500,12912186000,212500,212500,212500,212500,0
20240524,165400,12912186000,212500,212500,212500,212500,0
20240524,165300,12912186000,212500,212500,212500,212500,0
20240524,165200,12912186000,212500,212500,212500,212500,0
20240524,165100,12912186000,212500,212500,212500,212500,0
20240524,165000,12912186000,212500,212500,212500,212500,0
20240524,164900,12912186000,212500,212500,212500,212500,0
20240524,164800,12912186000,212500,212500,212500,212500,0
20240524,164700,12912186000,212500,212500,212500,212500,0
20240524,164600,12912186000,212500,212500,212500,212500,0
20240524,164500,12912186000,212500,212500,212500,212500,0
20240524,164400,12912186000,212500,212500,212500,212500,0
20240524,164300,12912186000,212500,212500,212500,212500,0
20240524,164200,12912186000,212500,212500,212500,212500,0
20240524,164100,12912186000,212500,212500,212500,212500,0
20240524,164000,12912186000,212500,212500,212500,212500,0
20240524,163900,12912186000,212500,212500,212500,212500,0
20240524,163800,12912186000,212500,212500,212500,212500,3692
20240524,163700,12912186000,212500,212500,212500,212500,0
20240524,163600,12912186000,212500,212500,212500,212500,0
20240524,163500,12912186000,212500,212500,212500,212500,0
20240524,163400,12912186000,212500,212500,212500,212500,0
20240524,163300,12912186000,212500,212500,212500,212500,0
20240524,163200,12912186000,212500,212500,212500,212500,0
20240524,163100,12912186000,212500,212500,212500,212500,0
20240524,163000,12912186000,212500,212500,212500,212500,0
20240524,162900,12912186000,212500,212500,212500,212500,0
20240524,162800,12912186000,212500,212500,212500,212500,0
20240524,162700,12912186000,212500,212500,212500,212500,0
20240524,162600,12912186000,212500,212500,212500,212500,0
20240524,162500,12912186000,212500,212500,212500,212500,0
20240524,162400,12912186000,212500,212500,212500,212500,0
20240524,162300,12912186000,212500,212500,212500,212500,0
20240524,162200,12912186000,212500,212500,212500,212500,0
20240524,162100,12912186000,212500,212500,212500,212500,0
20240524,162000,12912186000,212500,212500,212500,212500,0
20240524,161900,12912186000,212500,212500,212500,212500,0
20240524,161800,12912186000,212500,212500,212500,212500,0
20240524,161700,12912186000,212500,212500,212500,212500,0
20240524,161600,12912186000,212500,212500,212500,212500,0
20240524,161500,12912186000,212500,212500,212500,212500,0
20240524,161400,12912186000,212500,212500,212500,212500,0
20240524,161300,12912186000,212500,212500,212500,212500,0
20240524,161200,12912186000,212500,212500,212500,212500,0
20240524,161100,12912186000,212500,212500,212500,212500,0
20240524,161000,12912186000,212500,212500,212500,212500,0
20240524,160900,12912186000,212500,212500,212500,212500,0
20240524,160800,12912186000,212500,212500,212500,212500,3692
20240524,160700,12912186000,212500,212500,212500,212500,0
20240524,160600,12912186000,212500,212500,212500,212500,0
20240524,160500,12912186000,212500,212500,212500,212500,0
20240524,160400,12912186000,212500,212500,212500,212500,0
20240524,160300,12912186000,212500,212500,212500,212500,0
20240524,160200,12912186000,212500,212500,212500,212500,0
20240524,160100,12912186000,212500,212500,212500,212500,0
20240524,160000,12912186000,212500,212500,212500,212500,0
20240524,155900,12912186000,212500,212500,212500,212500,0
20240524,155800,12912186000,212500,212500,212500,212500,0
20240524,155700,12912186000,212500,212500,212500,212500,0
20240524,155600,12912186000,212500,212500,212500,212500,0
20240524,155500,12912186000,212500,212500,212500,212500,0
20240524,155400,12912186000,212500,212500,212500,212500,0
20240524,155300,12912186000,212500,212500,212500,212500,0
20240524,155200,12912186000,212500,212500,212500,212500,0
20240524,155100,12912186000,212500,212500,212500,212500,0
20240524,155000,12912186000,212500,212500,212500,212500,0
20240524,154900,12912186000,212500,212500,212500,212500,0
20240524,154800,12912186000,212500,212500,212500,212500,0
20240524,154700,12912186000,212500,212500,212500,212500,0
20240524,154600,12912186000,212500,212500,212500,212500,0
20240524,154500,12912186000,212500,212500,212500,212500,0
20240524,154400,12912186000,212500,212500,212500,212500,0
20240524,154300,12912186000,212500,212500,212500,212500,0
20240524,154200,12912186000,212500,212500,212500,212500,0
20240524,154100,12912186000,212500,212500,212500,212500,0
20240524,154000,12912186000,212500,212500,212500,212500,0
20240524,153900,12912186000,212500,212500,212500,212500,0
20240524,153800,12912186000,212500,212500,212500,212500,3692
20240524,153700,12912186000,212500,212500,212500,212500,0
20240524,153600,12912186000,212500,212500,212500,212500,0
20240524,153500,12912186000,212500,212500,212500,212500,0
20240524,153400,12912186000,212500,212500,212500,212500,0
20240524,153300,12912186000,212500,212500,212500,212500,0
20240524,153200,12912186000,212500,212500,212500,212500,0
20240524,153100,12912186000,212500,212500,212500,212500,0
20240524,153000,12912186000,212500,212500,212500,212500,3692
20240524,152900,12127636000,213000,213000,213000,213000,0
20240524,152800,12127636000,213000,213000,213000,213000,0
20240524,152700,12127636000,213000,213000,213000,213000,0
20240524,152600,12127636000,213000,213000,213000,213000,0
20240524,152500,12127636000,213000,213000,213000,213000,0
20240524,152400,12127636000,213000,213000,213000,213000,0
20240524,152300,12127636000,213000,213000,213000,213000,0
20240524,152200,12127636000,213000,213000,213000,213000,0
20240524,152100,12127636000,213000,213000,213000,213000,0
20240524,152000,12127636000,213000,213000,213000,213000,0
20240524,151900,12127636000,213000,213000,213500,212500,318
20240524,151800,12059893000,213000,213000,213500,213000,305
20240524,151700,11994861500,213000,213500,213500,213000,955
20240524,151600,11791157000,213500,213500,214000,213500,60
20240524,151500,11778324000,213500,213500,214000,213500,329
20240524,151400,11708042000,213000,213500,213500,213000,437
20240524,151300,11614752500,213500,213500,213500,213000,73
20240524,151200,11599175500,213000,213000,213500,213000,95
20240524,151100,11578921500,213000,213500,213500,213000,520
20240524,151000,11468139000,213500,213000,213500,213000,124
20240524,150900,11441696000,213000,213500,213500,213000,87
20240524,150800,11423140000,213500,213000,213500,213000,304
20240524,150700,11358368500,213500,213000,213500,213000,77
20240524,150600,11341943500,213000,213500,213500,213000,142
20240524,150500,11311649000,213500,213500,213500,213000,49
20240524,150400,11301193000,213000,214000,214000,213000,657
20240524,150300,11160967500,213500,214000,214000,213500,57
20240524,150200,11148774500,213500,214000,214000,213500,108
20240524,150100,11125682500,214000,214000,214000,213500,906
20240524,150000,10931846500,214000,213500,214000,213500,123
20240524,145900,10905544500,213500,214000,214000,213500,91
20240524,145800,10886082500,214000,213500,214000,213500,65
20240524,145700,10872187500,214000,213500,214000,213500,112
20240524,145600,10848220000,213500,214000,214000,213500,61
20240524,145500,10835169500,214000,214000,214000,213500,111
20240524,145400,10811416500,214000,213500,214000,213500,71
20240524,145300,10796228500,213500,213500,214000,213500,192
20240524,145200,10755150500,214000,213500,214000,213500,164
20240524,145100,10720059500,213500,214000,214000,213500,599
20240524,145000,10591917000,214000,214000,214000,213500,53
20240524,144900,10580578000,213500,213500,214000,213500,172
20240524,144800,10543810000,213500,214000,214000,213500,157
20240524,144700,10510221000,214000,213500,214000,213500,61
20240524,144600,10497174000,214000,213500,214000,213500,76
20240524,144500,10480930000,214500,214000,214500,213500,623
20240524,144400,10347665500,214000,214000,214000,213500,77
20240524,144300,10331188500,214000,214000,214000,213500,309
20240524,144200,10265075500,214000,213500,214000,213500,187
20240524,144100,10225061500,214000,214000,214000,213500,65
20240524,144000,10211152000,214000,213500,214000,213500,37
20240524,143900,10203241000,213500,214000,214000,213500,122
20240524,143800,10177172000,214000,213500,214000,213500,31
20240524,143700,10170540500,214000,213500,214000,213500,55
20240524,143600,10158774500,214000,214000,214000,213500,78
20240524,143500,10142093000,213500,214000,214000,213500,125
20240524,143400,10115382500,213500,214000,214000,213500,46
20240524,143300,10105547500,213500,214000,214000,213500,52
20240524,143200,10094443000,213500,214000,214000,213500,106
20240524,143100,10071780000,214000,215000,215000,213500,992
20240524,143000,9859172000,215000,215000,215000,214500,29
20240524,142900,9852937500,215000,214500,215000,214500,45
20240524,142800,9843269000,214500,214500,215000,214500,48
20240524,142700,9832953000,215000,215000,215000,215000,62
20240524,142600,9819623000,214500,215000,215000,214500,44
20240524,142500,9810163500,215000,214500,215000,214500,33
20240524,142400,9803071000,214500,215000,215000,214500,74
20240524,142300,9787166500,214500,215000,215000,214500,46
20240524,142200,9777281000,214500,215000,215000,214500,56
20240524,142100,9765247500,215000,214500,215000,214500,49
20240524,142000,9754717000,215000,215000,215000,214500,27
20240524,141900,9748912500,214500,215000,215000,214500,50
20240524,141800,9738163000,215000,215000,215000,214500,118
20240524,141700,9712795500,215000,215000,215000,215000,34
20240524,141600,9705485500,215000,215000,215000,214500,24
20240524,141500,9700326000,215000,215000,215000,215000,41
20240524,141400,9691511000,215000,215000,215000,214500,77
20240524,141300,9674960500,214500,214500,215000,214500,70
20240524,141200,9659936500,214500,215000,215000,214500,614
20240524,141100,9527934000,215000,215000,216000,215000,871
20240524,141000,9340261500,215500,215500,215500,215000,29
20240524,140900,9334017500,215500,215500,215500,215000,248
20240524,140800,9280576000,215000,215500,215500,215000,58
20240524,140700,9268084500,215000,215500,215500,215000,44
20240524,140600,9258611500,215500,215500,215500,215000,61
20240524,140500,9245471500,215000,215500,215500,215000,95
20240524,140400,9225004000,215500,215500,215500,215000,62
20240524,140300,9211645000,215000,215500,215500,215000,40
20240524,140200,9203025500,215500,215500,215500,215000,19
20240524,140100,9198931500,215000,215500,215500,215000,107
20240524,140000,9175901500,215500,215000,215500,215000,82
20240524,135900,9158231500,215000,215500,215500,215000,32
20240524,135800,9151336000,215500,215500,215500,215500,331
20240524,135700,9080005500,215500,216000,216000,215500,17
20240524,135600,9076334500,216000,215500,216000,215500,60
20240524,135500,9063387500,215500,215000,215500,215000,641
20240524,135400,8925295000,215000,215000,215500,215000,46
20240524,135300,8915404000,215000,215500,215500,215000,94
20240524,135200,8895178500,215500,215500,215500,215000,57
20240524,135100,8882903000,215000,215500,215500,215000,25
20240524,135000,8877519500,215000,215500,215500,215000,103
20240524,134900,8855368000,215500,215000,215500,215000,149
20240524,134800,8823332000,215000,215000,215000,214500,456
20240524,134700,8725334000,214000,215000,215000,214000,985
20240524,134600,8513970000,215000,215000,215000,215000,11
20240524,134500,8511605000,214500,215000,215000,214500,29
20240524,134400,8505375000,215000,214500,215000,214500,84
20240524,134300,8487320500,214500,215000,215000,214500,27
20240524,134200,8481518500,215000,214500,215000,214500,42
20240524,134100,8472489000,214500,214500,214500,214500,93
20240524,134000,8452540500,214500,214500,214500,214000,156
20240524,133900,8419079000,214500,214000,214500,214000,65
20240524,133800,8405157000,214000,214500,214500,214000,33
20240524,133700,8398082500,214000,214500,214500,214000,27
20240524,133600,8392292000,214500,214500,214500,214000,27
20240524,133500,8386503000,214000,214500,214500,214000,18
20240524,133400,8382643000,214500,214500,214500,214000,178
20240524,133300,8344530500,214500,214500,214500,214000,44
20240524,133200,8335093000,214500,214500,214500,214500,31
20240524,133100,8328443500,214500,214500,214500,214000,25
20240524,133000,8323083500,214500,214500,214500,214500,49
20240524,132900,8312573000,214500,214000,214500,214000,59
20240524,132800,8299929500,214000,214500,214500,214000,123
20240524,132700,8273551500,214500,214000,214500,214000,33
20240524,132600,8266481000,214000,214000,214500,214000,65
20240524,132500,8252546000,214500,214000,214500,214000,29
20240524,132400,8246334000,214500,214500,214500,214000,58
20240524,132300,8233893500,214000,214500,214500,214000,39
20240524,132200,8225531000,214500,214500,214500,214000,51
20240524,132100,8214599500,214000,214000,214000,214000,9
20240524,132000,8212673500,214500,214500,214500,214500,32
20240524,131900,8205809500,214000,215000,215000,214000,394
20240524,131800,8121291000,214500,214500,215000,214500,53
20240524,131700,8109899000,214500,215000,215000,214500,58
20240524,131600,8097441500,215000,215000,215000,214500,34
20240524,131500,8090135000,215000,214500,215000,214500,55
20240524,131400,8078310500,215000,214500,215000,214500,65
20240524,131300,8064355000,215000,214500,215000,214500,18
20240524,131200,8060489000,214500,215000,215000,214500,31
20240524,131100,8053827500,215000,215000,215000,214500,49
20240524,131000,8043297500,215000,215000,215000,213500,1655
20240524,130900,7688715500,215000,215000,215000,214500,52
20240524,130800,7677536500,215000,214500,215000,214000,193
20240524,130700,7636130000,214000,214000,214500,214000,17
20240524,130600,7632485000,214500,214500,214500,214500,59
20240524,130500,7619829500,214500,214500,214500,214500,16
20240524,130400,7616397500,214000,214500,214500,214000,36
20240524,130300,7608681500,214000,214500,214500,214000,44
20240524,130200,7599244000,214500,214500,214500,214500,23
20240524,130100,7594310500,214000,214500,214500,214000,61
20240524,130000,7581246500,214500,214000,214500,214000,139
20240524,125900,7551499500,214500,214000,214500,214000,72
20240524,125800,7536074000,214000,214500,214500,214000,38
20240524,125700,7527924000,214000,214500,214500,214000,64
20240524,125600,7514201500,214500,214500,214500,214000,38
20240524,125500,7506056000,214000,214000,214000,214000,31
20240524,125400,7499422000,214000,214000,214000,214000,64
20240524,125300,7485726000,214000,214500,214500,214000,110
20240524,125200,7462166000,214500,214000,214500,214000,12
20240524,125100,7459597500,213500,214000,214500,213500,52
20240524,125000,7448458000,214000,214000,214000,213500,77
20240524,124900,7431987500,214000,214000,214000,214000,34
20240524,124800,7424711500,214000,214500,214500,214000,100
20240524,124700,7403292000,214500,214000,214500,214000,44
20240524,124600,7393869500,214000,214000,214000,213500,54
20240524,124500,7382318500,214000,214000,214000,213500,28
20240524,124400,7376329500,214000,214000,214000,214000,34
20240524,124300,7369053500,214000,213500,214000,213500,84
20240524,124200,7351096500,214000,213500,214000,213500,61
20240524,124100,7338043000,214000,213500,214500,213500,24
20240524,124000,7332911000,213500,214000,214500,213500,80
20240524,123900,7315785500,214000,214500,214500,214000,65
20240524,123800,7301867000,214500,214500,214500,214000,33
20240524,123700,7294789000,214500,214500,214500,214000,68
20240524,123600,7280206500,214000,214000,214500,214000,29
20240524,123500,7273993000,214500,214000,214500,214000,39
20240524,123400,7265629000,214500,214000,214500,214000,36
20240524,123300,7257918500,214000,214000,214500,214000,34
20240524,123200,7250634500,214000,215000,215000,214000,965
20240524,123100,7043687000,215000,214500,215000,214500,48
20240524,123000,7033373500,214500,215000,215000,214500,46
20240524,122900,7023484500,214500,214500,215000,214500,33
20240524,122800,7016396000,214500,215000,215000,214500,72
20240524,122700,7000932500,215000,214500,215000,214500,49
20240524,122600,6990401500,214500,214500,215000,214500,34
20240524,122500,6983099500,214500,214500,214500,214500,21
20240524,122400,6978595000,214500,214000,214500,214000,57
20240524,122300,6966369000,214000,214000,214000,214000,44
20240524,122200,6956953000,214500,214000,214500,214000,33
20240524,122100,6949875500,214000,213500,214000,213500,83
20240524,122000,6932121500,214000,214500,214500,214000,108
20240524,121900,6909001500,214500,214000,214500,214000,7
20240524,121800,6907503000,214000,214500,214500,213500,73
20240524,121700,6891876000,213500,215000,215000,213500,741
20240524,121600,6733012500,215000,215000,215000,214500,77
20240524,121500,6716458000,214500,214500,215000,214500,39
20240524,121400,6708088000,215000,214500,215000,214500,66
20240524,121300,6693898500,214500,215000,215000,214500,30
20240524,121200,6687451500,215000,215000,215000,215000,38
20240524,121100,6679281500,215000,215000,215500,215000,56
20240524,121000,6667241000,215000,215000,215000,215000,68
20240524,120900,6652621000,214500,215000,215000,214500,18
20240524,120800,6648754000,215000,215000,215000,215000,83
20240524,120700,6630909000,215000,214500,215000,214500,295
20240524,120600,6567611500,215000,215000,215000,215000,23
20240524,120500,6562666500,214500,215000,215000,214500,40
20240524,120400,6554076500,215500,215000,215500,215000,133
20240524,120300,6525447000,215000,215000,215000,215000,100
20240524,120200,6503947000,214500,215000,215000,214500,131
20240524,120100,6475837000,215000,215000,215000,215000,35
20240524,120000,6468312000,215000,215000,215000,214500,373
20240524,115900,6388117500,215500,215000,215500,215000,158
20240524,115800,6354072500,215000,215500,215500,215000,39
20240524,115700,6345669500,215500,215000,215500,215000,28
20240524,115600,6339636500,215500,215500,215500,215500,48
20240524,115500,6329292500,215000,215000,215500,215000,14
20240524,115400,6326282000,215500,215000,215500,215000,69
20240524,115300,6311414000,215500,215000,215500,215000,34
20240524,115200,6304093000,215000,215000,215500,214500,61
20240524,115100,6290973500,215000,215000,215000,214500,86
20240524,115000,6272485500,215000,215000,215000,215000,31
20240524,114900,6265820500,215000,215000,215000,214500,39
20240524,114800,6257437500,215000,215000,215000,214500,83
20240524,114700,6239593500,215000,215000,215000,215000,6
20240524,114600,6238303500,214500,214500,215000,214500,63
20240524,114500,6224771000,214500,215500,215500,214500,1541
20240524,114400,5893082500,215500,215500,215500,215500,44
20240524,114300,5883600500,215500,215500,215500,215500,26
20240524,114200,5877997500,215000,215500,215500,215000,55
20240524,114100,5866147000,215000,215000,215500,215000,48
20240524,114000,5855806000,215000,215500,215500,215000,36
20240524,113900,5848053000,215500,215000,215500,215000,42
20240524,113800,5839003500,215000,215500,215500,215000,38
20240524,113700,5830819000,215500,215500,215500,215000,46
20240524,113600,5820908000,215500,215500,215500,215000,29
20240524,113500,5814659500,215500,215500,215500,215000,242
20240524,113400,5762509000,215500,215500,215500,215500,102
20240524,113300,5740528000,215500,215500,215500,215000,36
20240524,113200,5732771000,215000,215500,215500,215000,69
20240524,113100,5717908500,215000,215500,215500,215000,95
20240524,113000,5697473500,215500,215000,215500,215000,76
20240524,112900,5681097000,215500,215500,215500,215500,79
20240524,112800,5664072500,215000,215500,215500,215000,48
20240524,112700,5653734000,215000,215500,215500,215000,27
20240524,112600,5647917000,215500,215000,215500,215000,49
20240524,112500,5637359000,215000,215500,215500,215000,43
20240524,112400,5628095000,215000,215500,215500,215000,32
20240524,112300,5621200000,215500,215500,215500,215500,20
20240524,112200,5616890000,215500,215000,215500,215000,114
20240524,112100,5592355500,214500,215000,215000,214500,39
20240524,112000,5583975000,215000,215000,215000,215000,77
20240524,111900,5567420000,215000,214500,215000,214500,35
20240524,111800,5559898000,214500,214500,215000,214500,45
20240524,111700,5550224500,214500,214500,215000,214500,44
20240524,111600,5540781000,214500,214000,214500,214000,63
20240524,111500,5527269000,214000,214000,214500,213500,60
20240524,111400,5514422500,213500,214000,214500,213500,75
20240524,111300,5498362000,214000,214000,214500,213500,378
20240524,111200,5417472000,214000,214500,214500,214000,79
20240524,111100,5400531000,214500,214000,214500,214000,17
20240524,111000,5396892000,214500,214000,214500,214000,38
20240524,110900,5388742000,214500,214500,214500,214000,53
20240524,110800,5377374000,214000,214500,214500,214000,2
20240524,110700,5376945500,214000,214000,214500,214000,211
20240524,110600,5331791000,214000,213500,214500,213500,16
20240524,110500,5328367000,213500,214500,214500,213500,422
20240524,110400,5238063500,214500,214000,214500,214000,28
20240524,110300,5232066500,214000,214500,215000,214000,546
20240524,110200,5114913500,215000,215000,215000,214500,66
20240524,110100,5100730000,215000,214500,215000,214500,62
20240524,110000,5087408500,215000,215000,215000,215000,34
20240524,105900,5080098500,214500,215000,215000,214500,52
20240524,105800,5068919500,215000,214500,215000,214500,70
20240524,105700,5053875500,214500,215000,215000,214500,76
20240524,105600,5037552500,215000,215000,215000,215000,54
20240524,105500,5025942500,214500,216000,216000,214500,784
20240524,105400,4857363000,216000,215500,216000,215000,148
20240524,105300,4825481500,215500,215500,215500,215000,66
20240524,105200,4811261000,215500,215000,215500,215000,62
20240524,105100,4797914000,215000,215500,215500,215000,44
20240524,105000,4788435000,215500,215000,215500,215000,35
20240524,104900,4780893500,215500,215500,215500,215000,35
20240524,104800,4773352000,215500,215000,215500,215000,256
20240524,104700,4718296500,215000,214500,215000,214500,98
20240524,104600,4697229500,215000,215000,215000,214500,38
20240524,104500,4689060500,215000,215000,215000,214500,276
20240524,104400,4629729000,215000,215500,215500,215000,188
20240524,104300,4589215500,215500,215500,215500,215000,50
20240524,104200,4578441500,215000,215500,215500,215000,17
20240524,104100,4574781000,215500,215000,215500,215000,53
20240524,104000,4563362500,215000,215500,215500,215000,60
20240524,103900,4550435500,215000,215000,215000,215000,6
20240524,103800,4549145500,215000,215500,215500,215000,56
20240524,103700,4537078000,215000,215000,215500,215000,8
20240524,103600,4535357500,215500,214500,215500,214500,116
20240524,103500,4510394000,215000,215000,215000,214500,53
20240524,103400,4499001500,214500,215000,215000,214500,34
20240524,103300,4491693000,215000,215000,215000,215000,57
20240524,103200,4479438000,215000,215000,215000,215000,9
20240524,103100,4477503000,214500,214500,215000,214500,77
20240524,103000,4460960500,215000,215000,215000,214500,859
20240524,102900,4276282500,215000,215000,215000,214500,35
20240524,102800,4268768000,214500,215500,215500,214500,28
20240524,102700,4262743500,215000,215000,215000,215000,37
20240524,102600,4254788500,215000,215000,215500,215000,105
20240524,102500,4232212500,215000,215500,215500,214500,71
20240524,102400,4216945500,215500,214500,215500,214500,37
20240524,102300,4208987500,214500,215000,215000,214500,27
20240524,102200,4203189500,215000,215000,215000,215000,37
20240524,102100,4195234500,215000,215000,215000,214500,60
20240524,102000,4182337500,215000,215000,215000,215000,43
20240524,101900,4173092500,215000,214500,215000,214500,41
20240524,101800,4164283000,215000,215000,215000,215000,50
20240524,101700,4153533000,215000,215000,215000,214500,62
20240524,101600,4140204000,215000,215000,215000,214500,150
20240524,101500,4107954500,214500,215500,215500,214500,408
20240524,101400,4020237500,215000,215500,215500,215000,45
20240524,101300,4010540500,215500,215000,215500,215000,31
20240524,101200,4003870500,215000,215500,215500,215000,42
20240524,101100,3994821000,215500,215500,215500,215500,57
20240524,101000,3982537500,215000,215500,215500,215000,46
20240524,100900,3972625500,215500,215500,215500,215000,123
20240524,100800,3946121000,215500,215500,215500,215000,77
20240524,100700,3929532500,215500,215000,215500,215000,162
20240524,100600,3894695500,214500,215000,215000,214500,26
20240524,100500,3889111000,215000,215000,215000,215000,42
20240524,100400,3880081000,215000,215500,215500,215000,48
20240524,100300,3869747500,215500,214500,215500,214500,144
20240524,100200,3838815500,215000,214500,215000,214500,63
20240524,100100,3825273500,215000,215000,215000,214500,63
20240524,100000,3811734000,214500,215000,215000,214500,191
20240524,095900,3770679000,214500,215000,215000,214500,19
20240524,095800,3766594500,215000,215000,215000,214500,63
20240524,095700,3753052500,215000,215000,215000,214500,51
20240524,095600,3742094000,215000,215000,215000,215000,62
20240524,095500,3728764000,215000,215000,215000,215000,57
20240524,095400,3716509000,215000,214500,215000,214000,201
20240524,095300,3673392500,214500,213500,214500,213500,191
20240524,095200,3632508000,213500,213500,214000,213500,430
20240524,095100,3540494500,214000,213500,214000,213500,101
20240524,095000,3518889500,213500,213500,214000,213500,41
20240524,094900,3510118500,214000,213500,214000,213500,75
20240524,094800,3494088000,213500,214000,214500,213500,117
20240524,094700,3469054500,213500,214000,214000,213500,96
20240524,094600,3448517000,213500,214000,214000,213500,46
20240524,094500,3438683500,213500,214000,214000,213500,230
20240524,094400,3389569000,214000,214000,214000,213500,225
20240524,094300,3341475500,214000,214500,214500,214000,33
20240524,094200,3334412500,214000,214500,214500,214000,23
20240524,094100,3329481500,214500,214000,214500,214000,64
20240524,094000,3315759500,214000,215000,215000,214000,165
20240524,093900,3280400000,215000,214500,215000,214500,69
20240524,093800,3265566500,215000,214500,215000,214500,95
20240524,093700,3245181000,214500,214000,214500,214000,216
20240524,093600,3198946500,214000,214000,214000,213500,76
20240524,093500,3182698000,213500,214000,214000,213000,563
20240524,093400,3062497500,213500,214000,214000,213500,65
20240524,093300,3048604000,213500,213500,214000,213500,81
20240524,093200,3031293000,213500,213500,214000,213500,110
20240524,093100,3007785500,214000,214000,214000,213500,271
20240524,093000,2949816500,213500,213500,213500,213000,82
20240524,092900,2932310500,213000,212500,213500,212500,122
20240524,092800,2906331000,213000,213000,213000,212500,137
20240524,092700,2877184000,213000,213000,213000,212000,882
20240524,092600,2689770000,213000,213500,213500,212500,524
20240524,092500,2578228000,213000,213000,213000,213000,193
20240524,092400,2537119000,213000,213500,214000,213000,867
20240524,092300,2352147000,213500,214000,214000,213500,555
20240524,092200,2233423000,214000,213500,214000,213500,269
20240524,092100,2175971500,213500,213000,213500,213000,156
20240524,092000,2142687500,213000,213000,213500,213000,509
20240524,091900,2034261000,213000,213000,213500,213000,84
20240524,091800,2016366500,213000,213500,213500,213000,827
20240524,091700,1840007500,213500,214000,214000,213500,408
20240524,091600,1752827000,214000,214000,214500,214000,112
20240524,091500,1728858000,214000,215000,215000,214000,211
20240524,091400,1683593500,215000,214500,215000,214500,129
20240524,091300,1655900000,214500,214500,214500,214500,115
20240524,091200,1631232500,214500,214500,215000,214500,75
20240524,091100,1615143500,214500,214000,215000,213500,349
20240524,091000,1540419000,213500,215000,215000,213500,546
20240524,090900,1423415500,214500,216000,216000,214500,606
20240524,090800,1293047500,216000,216500,216500,215500,458
20240524,090700,1194242000,216500,216000,217000,216000,415
20240524,090600,1104395000,216000,215000,216500,214500,530
20240524,090500,990003500,214000,214500,215000,214000,228
20240524,090400,941099000,215000,214500,215000,214500,277
20240524,090300,881674000,214000,213000,214000,213000,729
20240524,090200,725889500,213500,213500,213500,212000,1026
20240524,090100,507698500,213500,213500,214000,212500,481
20240524,090000,405017000,212500,212500,213500,212000,1902