KissMeData/123860/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,201400,547285350,21150,21150,21150,21150,987
20240513,201300,547285350,21150,21150,21150,21150,0
20240513,201200,547285350,21150,21150,21150,21150,0
20240513,201100,547285350,21150,21150,21150,21150,0
20240513,201000,547285350,21150,21150,21150,21150,0
20240513,200900,547285350,21150,21150,21150,21150,0
20240513,200800,547285350,21150,21150,21150,21150,0
20240513,200700,547285350,21150,21150,21150,21150,0
20240513,200600,547285350,21150,21150,21150,21150,0
20240513,200500,547285350,21150,21150,21150,21150,0
20240513,200400,547285350,21150,21150,21150,21150,0
20240513,200300,547285350,21150,21150,21150,21150,0
20240513,200200,547285350,21150,21150,21150,21150,0
20240513,200100,547285350,21150,21150,21150,21150,0
20240513,200000,547285350,21150,21150,21150,21150,0
20240513,195900,547285350,21150,21150,21150,21150,0
20240513,195800,547285350,21150,21150,21150,21150,0
20240513,195700,547285350,21150,21150,21150,21150,0
20240513,195600,547285350,21150,21150,21150,21150,0
20240513,195500,547285350,21150,21150,21150,21150,0
20240513,195400,547285350,21150,21150,21150,21150,0
20240513,195300,547285350,21150,21150,21150,21150,0
20240513,195200,547285350,21150,21150,21150,21150,0
20240513,195100,547285350,21150,21150,21150,21150,0
20240513,195000,547285350,21150,21150,21150,21150,0
20240513,194900,547285350,21150,21150,21150,21150,0
20240513,194800,547285350,21150,21150,21150,21150,0
20240513,194700,547285350,21150,21150,21150,21150,0
20240513,194600,547285350,21150,21150,21150,21150,0
20240513,194500,547285350,21150,21150,21150,21150,0
20240513,194400,547285350,21150,21150,21150,21150,987
20240513,194300,547285350,21150,21150,21150,21150,0
20240513,194200,547285350,21150,21150,21150,21150,0
20240513,194100,547285350,21150,21150,21150,21150,0
20240513,194000,547285350,21150,21150,21150,21150,0
20240513,193900,547285350,21150,21150,21150,21150,0
20240513,193800,547285350,21150,21150,21150,21150,0
20240513,193700,547285350,21150,21150,21150,21150,0
20240513,193600,547285350,21150,21150,21150,21150,0
20240513,193500,547285350,21150,21150,21150,21150,0
20240513,193400,547285350,21150,21150,21150,21150,0
20240513,193300,547285350,21150,21150,21150,21150,0
20240513,193200,547285350,21150,21150,21150,21150,0
20240513,193100,547285350,21150,21150,21150,21150,0
20240513,193000,547285350,21150,21150,21150,21150,0
20240513,192900,547285350,21150,21150,21150,21150,0
20240513,192800,547285350,21150,21150,21150,21150,0
20240513,192700,547285350,21150,21150,21150,21150,0
20240513,192600,547285350,21150,21150,21150,21150,0
20240513,192500,547285350,21150,21150,21150,21150,0
20240513,192400,547285350,21150,21150,21150,21150,0
20240513,192300,547285350,21150,21150,21150,21150,0
20240513,192200,547285350,21150,21150,21150,21150,0
20240513,192100,547285350,21150,21150,21150,21150,0
20240513,192000,547285350,21150,21150,21150,21150,0
20240513,191900,547285350,21150,21150,21150,21150,0
20240513,191800,547285350,21150,21150,21150,21150,0
20240513,191700,547285350,21150,21150,21150,21150,0
20240513,191600,547285350,21150,21150,21150,21150,0
20240513,191500,547285350,21150,21150,21150,21150,0
20240513,191400,547285350,21150,21150,21150,21150,987
20240513,191300,547285350,21150,21150,21150,21150,0
20240513,191200,547285350,21150,21150,21150,21150,0
20240513,191100,547285350,21150,21150,21150,21150,0
20240513,191000,547285350,21150,21150,21150,21150,0
20240513,190900,547285350,21150,21150,21150,21150,0
20240513,190800,547285350,21150,21150,21150,21150,0
20240513,190700,547285350,21150,21150,21150,21150,0
20240513,190600,547285350,21150,21150,21150,21150,0
20240513,190500,547285350,21150,21150,21150,21150,0
20240513,190400,547285350,21150,21150,21150,21150,0
20240513,190300,547285350,21150,21150,21150,21150,0
20240513,190200,547285350,21150,21150,21150,21150,0
20240513,190100,547285350,21150,21150,21150,21150,0
20240513,190000,547285350,21150,21150,21150,21150,0
20240513,185900,547285350,21150,21150,21150,21150,0
20240513,185800,547285350,21150,21150,21150,21150,0
20240513,185700,547285350,21150,21150,21150,21150,0
20240513,185600,547285350,21150,21150,21150,21150,0
20240513,185500,547285350,21150,21150,21150,21150,0
20240513,185400,547285350,21150,21150,21150,21150,0
20240513,185300,547285350,21150,21150,21150,21150,0
20240513,185200,547285350,21150,21150,21150,21150,0
20240513,185100,547285350,21150,21150,21150,21150,0
20240513,185000,547285350,21150,21150,21150,21150,0
20240513,184900,547285350,21150,21150,21150,21150,0
20240513,184800,547285350,21150,21150,21150,21150,0
20240513,184700,547285350,21150,21150,21150,21150,0
20240513,184600,547285350,21150,21150,21150,21150,0
20240513,184500,547285350,21150,21150,21150,21150,0
20240513,184400,547285350,21150,21150,21150,21150,987
20240513,184300,547285350,21150,21150,21150,21150,0
20240513,184200,547285350,21150,21150,21150,21150,0
20240513,184100,547285350,21150,21150,21150,21150,0
20240513,184000,547285350,21150,21150,21150,21150,0
20240513,183900,547285350,21150,21150,21150,21150,0
20240513,183800,547285350,21150,21150,21150,21150,0
20240513,183700,547285350,21150,21150,21150,21150,0
20240513,183600,547285350,21150,21150,21150,21150,0
20240513,183500,547285350,21150,21150,21150,21150,0
20240513,183400,547285350,21150,21150,21150,21150,0
20240513,183300,547285350,21150,21150,21150,21150,0
20240513,183200,547285350,21150,21150,21150,21150,0
20240513,183100,547285350,21150,21150,21150,21150,0
20240513,183000,547285350,21150,21150,21150,21150,0
20240513,182900,547285350,21150,21150,21150,21150,0
20240513,182800,547285350,21150,21150,21150,21150,0
20240513,182700,547285350,21150,21150,21150,21150,0
20240513,182600,547285350,21150,21150,21150,21150,0
20240513,182500,547285350,21150,21150,21150,21150,0
20240513,182400,547285350,21150,21150,21150,21150,0
20240513,182300,547285350,21150,21150,21150,21150,0
20240513,182200,547285350,21150,21150,21150,21150,0
20240513,182100,547285350,21150,21150,21150,21150,0
20240513,182000,547285350,21150,21150,21150,21150,0
20240513,181900,547285350,21150,21150,21150,21150,0
20240513,181800,547285350,21150,21150,21150,21150,0
20240513,181700,547285350,21150,21150,21150,21150,0
20240513,181600,547285350,21150,21150,21150,21150,0
20240513,181500,547285350,21150,21150,21150,21150,0
20240513,181400,547285350,21150,21150,21150,21150,987
20240513,181300,547285350,21150,21150,21150,21150,0
20240513,181200,547285350,21150,21150,21150,21150,0
20240513,181100,547285350,21150,21150,21150,21150,0
20240513,181000,547285350,21150,21150,21150,21150,0
20240513,180900,547285350,21150,21150,21150,21150,0
20240513,180800,547285350,21150,21150,21150,21150,0
20240513,180700,547285350,21150,21150,21150,21150,0
20240513,180600,547285350,21150,21150,21150,21150,0
20240513,180500,547285350,21150,21150,21150,21150,0
20240513,180400,547285350,21150,21150,21150,21150,0
20240513,180300,547285350,21150,21150,21150,21150,0
20240513,180200,547285350,21150,21150,21150,21150,0
20240513,180100,547285350,21150,21150,21150,21150,0
20240513,180000,547285350,21150,21150,21150,21150,0
20240513,175900,547285350,21150,21150,21150,21150,0
20240513,175800,547285350,21150,21150,21150,21150,0
20240513,175700,547285350,21150,21150,21150,21150,0
20240513,175600,547285350,21150,21150,21150,21150,0
20240513,175500,547285350,21150,21150,21150,21150,0
20240513,175400,547285350,21150,21150,21150,21150,0
20240513,175300,547285350,21150,21150,21150,21150,0
20240513,175200,547285350,21150,21150,21150,21150,0
20240513,175100,547285350,21150,21150,21150,21150,0
20240513,175000,547285350,21150,21150,21150,21150,0
20240513,174900,547285350,21150,21150,21150,21150,0
20240513,174800,547285350,21150,21150,21150,21150,0
20240513,174700,547285350,21150,21150,21150,21150,0
20240513,174600,547285350,21150,21150,21150,21150,0
20240513,174500,547285350,21150,21150,21150,21150,0
20240513,174400,547285350,21150,21150,21150,21150,987
20240513,174300,547285350,21150,21150,21150,21150,0
20240513,174200,547285350,21150,21150,21150,21150,0
20240513,174100,547285350,21150,21150,21150,21150,0
20240513,174000,547285350,21150,21150,21150,21150,0
20240513,173900,547285350,21150,21150,21150,21150,0
20240513,173800,547285350,21150,21150,21150,21150,0
20240513,173700,547285350,21150,21150,21150,21150,0
20240513,173600,547285350,21150,21150,21150,21150,0
20240513,173500,547285350,21150,21150,21150,21150,0
20240513,173400,547285350,21150,21150,21150,21150,0
20240513,173300,547285350,21150,21150,21150,21150,0
20240513,173200,547285350,21150,21150,21150,21150,0
20240513,173100,547285350,21150,21150,21150,21150,0
20240513,173000,547285350,21150,21150,21150,21150,0
20240513,172900,547285350,21150,21150,21150,21150,0
20240513,172800,547285350,21150,21150,21150,21150,0
20240513,172700,547285350,21150,21150,21150,21150,0
20240513,172600,547285350,21150,21150,21150,21150,0
20240513,172500,547285350,21150,21150,21150,21150,0
20240513,172400,547285350,21150,21150,21150,21150,0
20240513,172300,547285350,21150,21150,21150,21150,0
20240513,172200,547285350,21150,21150,21150,21150,0
20240513,172100,547285350,21150,21150,21150,21150,0
20240513,172000,547285350,21150,21150,21150,21150,0
20240513,171900,547285350,21150,21150,21150,21150,0
20240513,171800,547285350,21150,21150,21150,21150,0
20240513,171700,547285350,21150,21150,21150,21150,0
20240513,171600,547285350,21150,21150,21150,21150,0
20240513,171500,547285350,21150,21150,21150,21150,0
20240513,171400,547285350,21150,21150,21150,21150,987
20240513,171300,547285350,21150,21150,21150,21150,0
20240513,171200,547285350,21150,21150,21150,21150,0
20240513,171100,547285350,21150,21150,21150,21150,0
20240513,171000,547285350,21150,21150,21150,21150,0
20240513,170900,547285350,21150,21150,21150,21150,0
20240513,170800,547285350,21150,21150,21150,21150,0
20240513,170700,547285350,21150,21150,21150,21150,0
20240513,170600,547285350,21150,21150,21150,21150,0
20240513,170500,547285350,21150,21150,21150,21150,0
20240513,170400,547285350,21150,21150,21150,21150,0
20240513,170300,547285350,21150,21150,21150,21150,0
20240513,170200,547285350,21150,21150,21150,21150,0
20240513,170100,547285350,21150,21150,21150,21150,0
20240513,170000,547285350,21150,21150,21150,21150,0
20240513,165900,547285350,21150,21150,21150,21150,0
20240513,165800,547285350,21150,21150,21150,21150,0
20240513,165700,547285350,21150,21150,21150,21150,0
20240513,165600,547285350,21150,21150,21150,21150,0
20240513,165500,547285350,21150,21150,21150,21150,0
20240513,165400,547285350,21150,21150,21150,21150,0
20240513,165300,547285350,21150,21150,21150,21150,0
20240513,165200,547285350,21150,21150,21150,21150,0
20240513,165100,547285350,21150,21150,21150,21150,0
20240513,165000,547285350,21150,21150,21150,21150,0
20240513,164900,547285350,21150,21150,21150,21150,0
20240513,164800,547285350,21150,21150,21150,21150,0
20240513,164700,547285350,21150,21150,21150,21150,0
20240513,164600,547285350,21150,21150,21150,21150,0
20240513,164500,547285350,21150,21150,21150,21150,0
20240513,164400,547285350,21150,21150,21150,21150,987
20240513,164300,547285350,21150,21150,21150,21150,0
20240513,164200,547285350,21150,21150,21150,21150,0
20240513,164100,547285350,21150,21150,21150,21150,0
20240513,164000,547285350,21150,21150,21150,21150,0
20240513,163900,547285350,21150,21150,21150,21150,0
20240513,163800,547285350,21150,21150,21150,21150,0
20240513,163700,547285350,21150,21150,21150,21150,0
20240513,163600,547285350,21150,21150,21150,21150,0
20240513,163500,547285350,21150,21150,21150,21150,0
20240513,163400,547285350,21150,21150,21150,21150,0
20240513,163300,547285350,21150,21150,21150,21150,0
20240513,163200,547285350,21150,21150,21150,21150,0
20240513,163100,547285350,21150,21150,21150,21150,0
20240513,163000,547285350,21150,21150,21150,21150,0
20240513,162900,547285350,21150,21150,21150,21150,0
20240513,162800,547285350,21150,21150,21150,21150,0
20240513,162700,547285350,21150,21150,21150,21150,0
20240513,162600,547285350,21150,21150,21150,21150,0
20240513,162500,547285350,21150,21150,21150,21150,0
20240513,162400,547285350,21150,21150,21150,21150,0
20240513,162300,547285350,21150,21150,21150,21150,0
20240513,162200,547285350,21150,21150,21150,21150,0
20240513,162100,547285350,21150,21150,21150,21150,0
20240513,162000,547285350,21150,21150,21150,21150,0
20240513,161900,547285350,21150,21150,21150,21150,0
20240513,161800,547285350,21150,21150,21150,21150,0
20240513,161700,547285350,21150,21150,21150,21150,0
20240513,161600,547285350,21150,21150,21150,21150,0
20240513,161500,547285350,21150,21150,21150,21150,0
20240513,161400,547285350,21150,21150,21150,21150,987
20240513,161300,547285350,21150,21150,21150,21150,0
20240513,161200,547285350,21150,21150,21150,21150,0
20240513,161100,547285350,21150,21150,21150,21150,0
20240513,161000,547285350,21150,21150,21150,21150,0
20240513,160900,547285350,21150,21150,21150,21150,0
20240513,160800,547285350,21150,21150,21150,21150,0
20240513,160700,547285350,21150,21150,21150,21150,0
20240513,160600,547285350,21150,21150,21150,21150,0
20240513,160500,547285350,21150,21150,21150,21150,0
20240513,160400,547285350,21150,21150,21150,21150,0
20240513,160300,547285350,21150,21150,21150,21150,0
20240513,160200,547285350,21150,21150,21150,21150,0
20240513,160100,547285350,21150,21150,21150,21150,0
20240513,160000,547285350,21150,21150,21150,21150,0
20240513,155900,547285350,21150,21150,21150,21150,0
20240513,155800,547285350,21150,21150,21150,21150,0
20240513,155700,547285350,21150,21150,21150,21150,0
20240513,155600,547285350,21150,21150,21150,21150,0
20240513,155500,547285350,21150,21150,21150,21150,0
20240513,155400,547285350,21150,21150,21150,21150,0
20240513,155300,547285350,21150,21150,21150,21150,0
20240513,155200,547285350,21150,21150,21150,21150,0
20240513,155100,547285350,21150,21150,21150,21150,0
20240513,155000,547285350,21150,21150,21150,21150,0
20240513,154900,547285350,21150,21150,21150,21150,0
20240513,154800,547285350,21150,21150,21150,21150,0
20240513,154700,547285350,21150,21150,21150,21150,0
20240513,154600,547285350,21150,21150,21150,21150,0
20240513,154500,547285350,21150,21150,21150,21150,0
20240513,154400,547285350,21150,21150,21150,21150,987
20240513,154300,547285350,21150,21150,21150,21150,0
20240513,154200,547285350,21150,21150,21150,21150,0
20240513,154100,547285350,21150,21150,21150,21150,0
20240513,154000,547285350,21150,21150,21150,21150,0
20240513,153900,547285350,21150,21150,21150,21150,0
20240513,153800,547285350,21150,21150,21150,21150,0
20240513,153700,547285350,21150,21150,21150,21150,0
20240513,153600,547285350,21150,21150,21150,21150,0
20240513,153500,547285350,21150,21150,21150,21150,0
20240513,153400,547285350,21150,21150,21150,21150,0
20240513,153300,547285350,21150,21150,21150,21150,0
20240513,153200,547285350,21150,21150,21150,21150,0
20240513,153100,547285350,21150,21150,21150,21150,0
20240513,153000,547285350,21150,21150,21150,21150,987
20240513,152900,526410300,21000,21000,21000,21000,0
20240513,152800,526410300,21000,21000,21000,21000,0
20240513,152700,526410300,21000,21000,21000,21000,0
20240513,152600,526410300,21000,21000,21000,21000,0
20240513,152500,526410300,21000,21000,21000,21000,0
20240513,152400,526410300,21000,21000,21000,21000,0
20240513,152300,526410300,21000,21000,21000,21000,0
20240513,152200,526410300,21000,21000,21000,21000,0
20240513,152100,526410300,21000,21000,21000,21000,0
20240513,152000,526410300,21000,21000,21000,21000,0
20240513,151900,526410300,21000,21050,21100,21000,2523
20240513,151800,473409950,21200,21150,21200,21150,163
20240513,151700,469955350,21100,21100,21100,21100,6
20240513,151600,469828750,21250,21050,21250,21050,38
20240513,151500,469026650,21050,21050,21050,21050,3
20240513,151400,468963500,21050,21050,21050,21050,2
20240513,151300,468921400,21050,21250,21250,21050,302
20240513,151200,462504300,21200,21200,21200,21200,600
20240513,151100,449784300,21100,21100,21100,21100,1119
20240513,151000,426173400,21150,21100,21150,21100,155
20240513,150900,422895200,21150,21150,21150,21150,143
20240513,150800,419870750,21150,21150,21150,21150,362
20240513,150700,412214450,21100,21100,21100,21100,81
20240513,150600,410505350,21200,21200,21200,21200,0
20240513,150500,410505350,21200,21100,21200,21100,1500
20240513,150400,378742800,21100,21100,21100,21100,5
20240513,150300,378637300,21100,21100,21100,21100,0
20240513,150200,378637300,21100,21100,21100,21100,0
20240513,150100,378637300,21100,21100,21100,21100,0
20240513,150000,378637300,21100,21050,21100,21050,18
20240513,145900,378257850,21000,21000,21000,21000,390
20240513,145800,370067850,21000,21000,21000,21000,2
20240513,145700,370025850,21000,21000,21000,21000,100
20240513,145600,367925850,21050,21050,21050,21050,0
20240513,145500,367925850,21050,21050,21050,21050,1
20240513,145400,367904800,21100,21100,21100,21100,0
20240513,145300,367904800,21100,21100,21100,21100,0
20240513,145200,367904800,21100,21050,21100,21050,102
20240513,145100,365752700,21000,21000,21000,21000,100
20240513,145000,363652700,21000,20950,21000,20950,101
20240513,144900,361536400,20950,20950,20950,20950,5
20240513,144800,361431650,20950,20950,20950,20950,0
20240513,144700,361431650,20950,20950,20950,20950,50
20240513,144600,360384150,20950,20950,20950,20950,169
20240513,144500,356843600,21000,21000,21000,21000,0
20240513,144400,356843600,21000,21000,21000,21000,175
20240513,144300,353168600,20900,20900,20900,20900,100
20240513,144200,351078600,20900,20850,21050,20850,1960
20240513,144100,309971600,20800,20800,20800,20800,0
20240513,144000,309971600,20800,20800,20800,20800,3
20240513,143900,309909200,20800,20800,20800,20800,5
20240513,143800,309805200,20900,20900,20900,20900,0
20240513,143700,309805200,20900,20900,20900,20900,0
20240513,143600,309805200,20900,20900,20900,20900,0
20240513,143500,309805200,20900,20800,20900,20800,11
20240513,143400,309575650,20800,20850,20850,20800,26
20240513,143300,309034300,20850,20850,20850,20850,30
20240513,143200,308408800,20850,20850,20850,20850,0
20240513,143100,308408800,20850,20850,20850,20850,0
20240513,143000,308408800,20850,20850,20850,20850,4
20240513,142900,308325400,20850,20850,20850,20850,0
20240513,142800,308325400,20850,20850,20850,20850,0
20240513,142700,308325400,20850,20850,20850,20850,5
20240513,142600,308221150,20850,20850,20850,20850,0
20240513,142500,308221150,20850,20850,20850,20850,4
20240513,142400,308137750,20900,20800,20900,20800,1190
20240513,142300,283319050,20800,20800,20800,20800,0
20240513,142200,283319050,20800,20800,20800,20800,0
20240513,142100,283319050,20800,20800,20800,20800,6
20240513,142000,283194250,20800,20800,20800,20800,4
20240513,141900,283111050,20800,20800,20800,20800,0
20240513,141800,283111050,20800,20800,20800,20800,6
20240513,141700,282986250,20850,20800,20850,20800,70
20240513,141600,281527750,20850,20850,20850,20850,0
20240513,141500,281527750,20850,20800,20850,20800,49
20240513,141400,280506150,20800,20800,20800,20800,53
20240513,141300,279403750,20800,20800,20800,20800,1
20240513,141200,279382950,20800,20800,20800,20800,6
20240513,141100,279258150,20800,20800,20800,20800,0
20240513,141000,279258150,20800,20800,20800,20800,1
20240513,140900,279237350,20800,20800,20800,20800,9
20240513,140800,279050150,20850,20850,20850,20850,93
20240513,140700,277111100,20850,20850,20850,20850,0
20240513,140600,277111100,20850,20850,20900,20850,200
20240513,140500,272933550,20800,20800,20800,20800,4
20240513,140400,272850350,20800,20800,20800,20800,3
20240513,140300,272787950,20800,20800,20800,20800,5
20240513,140200,272683950,20800,20800,20800,20800,2
20240513,140100,272642350,20800,20800,20800,20800,1
20240513,140000,272621550,20850,20850,20850,20850,37
20240513,135900,271850100,20800,20800,20800,20800,6
20240513,135800,271725300,20800,20800,20800,20800,0
20240513,135700,271725300,20800,20800,20800,20800,6
20240513,135600,271600500,20800,20800,20800,20800,2
20240513,135500,271558900,20800,20800,20800,20800,0
20240513,135400,271558900,20800,20800,20800,20800,9
20240513,135300,271371700,20800,20800,20800,20800,2
20240513,135200,271330100,20900,20900,20900,20900,0
20240513,135100,271330100,20900,20800,20900,20800,160
20240513,135000,267999300,20800,20800,20800,20800,2
20240513,134900,267957700,20800,20800,20800,20800,5
20240513,134800,267853700,20800,20800,20800,20800,5
20240513,134700,267749700,20800,20800,20800,20800,2
20240513,134600,267708100,20800,20800,20800,20800,27
20240513,134500,267146500,20800,20800,20800,20800,6
20240513,134400,267021700,20800,20800,20800,20800,6
20240513,134300,266896900,20800,20800,20800,20800,0
20240513,134200,266896900,20800,20800,20800,20800,6
20240513,134100,266772100,20800,20800,20800,20800,3
20240513,134000,266709700,20800,20800,20800,20800,200
20240513,133900,262549700,20800,20800,20800,20800,19
20240513,133800,262154500,20800,20800,20850,20800,181
20240513,133700,258386900,20800,20800,20800,20800,1
20240513,133600,258366100,20800,20800,20800,20800,41
20240513,133500,257513300,20800,20800,20800,20800,2
20240513,133400,257471700,20800,20800,20800,20800,4
20240513,133300,257388500,20800,20800,20800,20800,7
20240513,133200,257242900,20800,20800,20800,20800,0
20240513,133100,257242900,20800,20800,20800,20800,0
20240513,133000,257242900,20800,20850,20850,20800,105
20240513,132900,255055350,20850,20850,20850,20850,9
20240513,132800,254867700,20850,20850,20850,20850,0
20240513,132700,254867700,20850,20850,20850,20850,5
20240513,132600,254763450,20850,20850,20850,20850,2
20240513,132500,254721750,20900,20800,20900,20800,37
20240513,132400,253950300,20800,20800,20800,20800,10
20240513,132300,253742300,20800,20800,20800,20800,2
20240513,132200,253700700,20800,20800,20800,20800,0
20240513,132100,253700700,20800,20800,20800,20800,6
20240513,132000,253575900,20800,20800,20800,20800,2
20240513,131900,253534300,20800,20800,20800,20800,104
20240513,131800,251371100,20850,20850,20850,20850,56
20240513,131700,250203500,20800,20800,20800,20800,3
20240513,131600,250141100,20800,20800,20800,20800,0
20240513,131500,250141100,20800,20800,20800,20800,6
20240513,131400,250016300,20800,20800,20800,20800,6
20240513,131300,249891500,20800,20800,20800,20800,1
20240513,131200,249870700,20850,20850,20850,20850,0
20240513,131100,249870700,20850,20800,20850,20800,167
20240513,131000,246388850,20800,20800,20800,20800,100
20240513,130900,244308850,20800,20800,20800,20800,10
20240513,130800,244100850,20800,20800,20800,20800,2
20240513,130700,244059250,20800,20800,20800,20800,0
20240513,130600,244059250,20800,20800,20800,20800,6
20240513,130500,243934450,20800,20800,20800,20800,3
20240513,130400,243872050,20800,20850,20850,20800,5
20240513,130300,243768000,20850,20750,20850,20750,154
20240513,130200,240559100,20750,20750,20750,20750,2
20240513,130100,240517600,20750,20750,20750,20750,24
20240513,130000,240019600,20750,20750,20750,20750,5
20240513,125900,239915850,20750,20750,20750,20750,106
20240513,125800,237716350,20750,20750,20750,20750,0
20240513,125700,237716350,20750,20750,20750,20750,2
20240513,125600,237674850,20750,20750,20750,20750,7
20240513,125500,237529600,20750,20750,20750,20750,0
20240513,125400,237529600,20750,20750,20750,20750,4
20240513,125300,237446600,20750,20750,20750,20750,6
20240513,125200,237322100,20800,20800,20800,20800,0
20240513,125100,237322100,20800,20750,20800,20750,203
20240513,125000,233102250,20750,20700,20750,20700,36
20240513,124900,232355350,20700,20700,20700,20700,170
20240513,124800,228836350,20650,20700,20700,20650,101
20240513,124700,226747050,20700,20700,20700,20700,7
20240513,124600,226602150,20700,20700,20700,20700,0
20240513,124500,226602150,20700,20700,20750,20700,239
20240513,124400,221643100,20650,20650,20650,20650,11
20240513,124300,221415950,20650,20650,20650,20650,50
20240513,124200,220383450,20650,20650,20650,20650,0
20240513,124100,220383450,20650,20650,20650,20650,8
20240513,124000,220218250,20650,20650,20650,20650,0
20240513,123900,220218250,20650,20650,20650,20650,5
20240513,123800,220115000,20650,20650,20650,20650,7
20240513,123700,219970450,20650,20650,20650,20650,1
20240513,123600,219949800,20650,20650,20650,20650,0
20240513,123500,219949800,20650,20650,20650,20650,1064
20240513,123400,197978200,20650,20650,20650,20650,6
20240513,123300,197854300,20650,20650,20650,20650,1
20240513,123200,197833650,20650,20650,20650,20650,5
20240513,123100,197730400,20700,20700,20700,20700,0
20240513,123000,197730400,20700,20700,20700,20700,33
20240513,122900,197047300,20700,20700,20700,20700,10
20240513,122800,196840300,20700,20700,20700,20700,2
20240513,122700,196798900,20700,20700,20700,20700,0
20240513,122600,196798900,20700,20700,20700,20700,5
20240513,122500,196695400,20700,20700,20700,20700,3
20240513,122400,196633300,20700,20700,20700,20700,29
20240513,122300,196033000,20700,20700,20700,20700,5
20240513,122200,195929500,20700,20700,20700,20700,2
20240513,122100,195888100,20700,20700,20700,20700,4
20240513,122000,195805300,20700,20700,20700,20700,32
20240513,121900,195142900,20700,20700,20700,20700,6
20240513,121800,195018700,20700,20700,20700,20700,0
20240513,121700,195018700,20700,20700,20700,20700,6
20240513,121600,194894500,20700,20750,20750,20700,5
20240513,121500,194790850,20700,20700,20700,20700,0
20240513,121400,194790850,20700,20700,20700,20700,9
20240513,121300,194604550,20700,20700,20700,20700,3
20240513,121200,194542450,20700,20700,20700,20700,1
20240513,121100,194521750,20700,20750,20750,20700,6
20240513,121000,194397500,20700,20700,20700,20700,2
20240513,120900,194356100,20700,20700,20700,20700,5
20240513,120800,194252600,20700,20700,20700,20700,5
20240513,120700,194149100,20700,20700,20700,20650,578
20240513,120600,182187150,20700,20700,20700,20700,0
20240513,120500,182187150,20700,20700,20700,20700,6
20240513,120400,182062950,20700,20700,20700,20700,6
20240513,120300,181938750,20700,20700,20700,20700,1
20240513,120200,181918050,20700,20750,20750,20700,15
20240513,120100,181607300,20700,20700,20700,20700,3
20240513,120000,181545200,20700,20700,20700,20700,0
20240513,115900,181545200,20700,20700,20700,20700,9
20240513,115800,181358900,20700,20700,20700,20700,2
20240513,115700,181317500,20700,20700,20700,20700,1
20240513,115600,181296800,20700,20700,20700,20700,5
20240513,115500,181193300,20700,20700,20700,20700,2
20240513,115400,181151900,20700,20650,20700,20650,224
20240513,115300,176515150,20650,20700,20700,20650,204
20240513,115200,172293900,20700,20700,20700,20700,2
20240513,115100,172252500,20700,20700,20700,20700,0
20240513,115000,172252500,20700,20700,20700,20700,5
20240513,114900,172149000,20700,20700,20700,20700,7
20240513,114800,172004100,20700,20700,20700,20700,0
20240513,114700,172004100,20700,20700,20700,20700,5
20240513,114600,171900600,20700,20700,20700,20700,2
20240513,114500,171859200,20750,20700,20750,20700,3
20240513,114400,171797050,20700,20700,20700,20700,25
20240513,114300,171279550,20700,20700,20700,20700,2
20240513,114200,171238150,20700,20700,20700,20700,0
20240513,114100,171238150,20700,20700,20700,20700,6
20240513,114000,171113950,20700,20700,20700,20700,2
20240513,113900,171072550,20700,20700,20700,20700,4
20240513,113800,170989750,20700,20700,20700,20700,5
20240513,113700,170886250,20700,20700,20700,20700,3
20240513,113600,170824150,20700,20700,20700,20700,1
20240513,113500,170803450,20700,20700,20700,20700,5
20240513,113400,170699950,20700,20700,20700,20700,6
20240513,113300,170575750,20700,20700,20700,20700,1
20240513,113200,170555050,20750,20650,20750,20650,337
20240513,113100,163578900,20650,20650,20650,20650,2
20240513,113000,163537600,20650,20650,20650,20650,0
20240513,112900,163537600,20650,20650,20650,20650,10
20240513,112800,163331100,20650,20650,20650,20650,2
20240513,112700,163289800,20650,20650,20650,20650,1
20240513,112600,163269150,20650,20650,20650,20650,32
20240513,112500,162608350,20650,20650,20650,20650,573
20240513,112400,150775900,20650,20650,20650,20650,4
20240513,112300,150693300,20650,20650,20650,20650,5
20240513,112200,150590050,20650,20650,20650,20650,2
20240513,112100,150548750,20700,20650,20700,20650,2
20240513,112000,150507400,20650,20650,20650,20650,25
20240513,111900,149991150,20650,20650,20650,20650,6
20240513,111800,149867250,20650,20650,20650,20650,1
20240513,111700,149846600,20650,20650,20650,20650,6
20240513,111600,149722700,20650,20650,20650,20650,2
20240513,111500,149681400,20650,20650,20650,20650,198
20240513,111400,145592700,20650,20650,20650,20650,9
20240513,111300,145406850,20650,20650,20650,20650,3
20240513,111200,145344900,20650,20650,20650,20650,0
20240513,111100,145344900,20650,20650,20650,20650,0
20240513,111000,145344900,20650,20700,20700,20650,106
20240513,110900,143153250,20700,20700,20700,20700,6
20240513,110800,143029050,20700,20700,20700,20700,0
20240513,110700,143029050,20700,20700,20700,20700,4
20240513,110600,142946250,20700,20700,20700,20700,97
20240513,110500,140938350,20700,20700,20700,20700,101
20240513,110400,138847650,20700,20700,20700,20700,6
20240513,110300,138723450,20700,20700,20700,20700,0
20240513,110200,138723450,20700,20700,20700,20700,0
20240513,110100,138723450,20700,20700,20700,20700,3
20240513,110000,138661350,20700,20700,20700,20700,101
20240513,105900,136570650,20700,20700,20700,20700,1
20240513,105800,136549950,20700,20700,20700,20700,0
20240513,105700,136549950,20700,20700,20700,20700,12
20240513,105600,136301550,20700,20700,20700,20700,0
20240513,105500,136301550,20700,20700,20700,20700,0
20240513,105400,136301550,20700,20650,20700,20650,232
20240513,105300,131499200,20650,20650,20650,20650,198
20240513,105200,127410500,20650,20650,20650,20650,0
20240513,105100,127410500,20650,20700,20700,20650,179
20240513,105000,123706550,20700,20700,20700,20700,0
20240513,104900,123706550,20700,20700,20750,20700,1137
20240513,104800,100124050,20700,20700,20700,20700,1
20240513,104700,100103350,20700,20700,20700,20700,0
20240513,104600,100103350,20700,20700,20700,20700,127
20240513,104500,97474450,20700,20700,20700,20700,1
20240513,104400,97453750,20700,20700,20700,20700,1
20240513,104300,97433050,20700,20700,20700,20700,0
20240513,104200,97433050,20700,20700,20700,20700,1
20240513,104100,97412350,20700,20700,20700,20700,1
20240513,104000,97391650,20700,20700,20700,20700,0
20240513,103900,97391650,20700,20700,20700,20700,1
20240513,103800,97370950,20700,20750,20750,20700,28
20240513,103700,96791300,20700,20700,20700,20700,0
20240513,103600,96791300,20700,20700,20700,20700,0
20240513,103500,96791300,20700,20700,20700,20700,22
20240513,103400,96335900,20700,20700,20700,20700,201
20240513,103300,92175200,20700,20700,20700,20700,1
20240513,103200,92154500,20700,20700,20700,20700,0
20240513,103100,92154500,20700,20700,20700,20700,0
20240513,103000,92154500,20700,20700,20700,20700,0
20240513,102900,92154500,20700,20700,20700,20700,1
20240513,102800,92133800,20750,20750,20750,20750,0
20240513,102700,92133800,20750,20700,20750,20700,253
20240513,102600,86896650,20700,20700,20700,20700,0
20240513,102500,86896650,20700,20700,20700,20700,0
20240513,102400,86896650,20700,20700,20700,20700,1
20240513,102300,86875950,20750,20750,20750,20750,0
20240513,102200,86875950,20750,20750,20750,20750,0
20240513,102100,86875950,20750,20700,20750,20700,155
20240513,102000,83665950,20700,20700,20700,20700,0
20240513,101900,83665950,20700,20700,20700,20700,172
20240513,101800,80105550,20700,20700,20700,20700,22
20240513,101700,79650150,20700,20700,20700,20700,0
20240513,101600,79650150,20700,20700,20700,20700,0
20240513,101500,79650150,20700,20700,20700,20700,1
20240513,101400,79629450,20750,20750,20750,20750,0
20240513,101300,79629450,20750,20750,20750,20750,1
20240513,101200,79608700,20750,20750,20750,20750,0
20240513,101100,79608700,20750,20750,20750,20750,0
20240513,101000,79608700,20750,20750,20750,20750,0
20240513,100900,79608700,20750,20750,20750,20750,0
20240513,100800,79608700,20750,20750,20750,20750,0
20240513,100700,79608700,20750,20700,20750,20700,265
20240513,100600,74111100,20700,20700,20700,20700,8
20240513,100500,73945500,20750,20750,20750,20750,15
20240513,100400,73634250,20700,20700,20700,20700,580
20240513,100300,61628250,20700,20700,20700,20700,0
20240513,100200,61628250,20700,20700,20700,20700,0
20240513,100100,61628250,20700,20700,20700,20700,0
20240513,100000,61628250,20700,20800,20800,20700,173
20240513,095900,58043000,20750,20750,20750,20750,0
20240513,095800,58043000,20750,20750,20750,20750,0
20240513,095700,58043000,20750,20750,20750,20750,10
20240513,095600,57835500,20800,20800,20800,20800,0
20240513,095500,57835500,20800,20800,20800,20800,30
20240513,095400,57211500,20800,20800,20800,20800,18
20240513,095300,56837100,20800,20800,20800,20800,1
20240513,095200,56816300,20800,20850,20850,20800,27
20240513,095100,56254650,20800,20800,20800,20800,0
20240513,095000,56254650,20800,20800,20800,20800,0
20240513,094900,56254650,20800,20800,20800,20800,23
20240513,094800,55776250,20800,20800,20800,20800,0
20240513,094700,55776250,20800,20800,20800,20800,0
20240513,094600,55776250,20800,20800,20800,20800,0
20240513,094500,55776250,20800,20800,20800,20800,0
20240513,094400,55776250,20800,20800,20800,20800,0
20240513,094300,55776250,20800,20800,20800,20800,0
20240513,094200,55776250,20800,20800,20800,20800,1
20240513,094100,55755450,20800,20800,20800,20800,20
20240513,094000,55339450,20800,20800,20800,20800,0
20240513,093900,55339450,20800,20800,20800,20800,172
20240513,093800,51761850,20800,20800,20800,20800,0
20240513,093700,51761850,20800,20800,20800,20800,26
20240513,093600,51221050,20850,20850,20850,20850,0
20240513,093500,51221050,20850,20850,20850,20850,0
20240513,093400,51221050,20850,20850,20850,20850,0
20240513,093300,51221050,20850,20850,20850,20850,0
20240513,093200,51221050,20850,20850,20850,20850,113
20240513,093100,48865000,20900,20900,20900,20900,0
20240513,093000,48865000,20900,20900,20900,20900,0
20240513,092900,48865000,20900,20900,20900,20900,0
20240513,092800,48865000,20900,20900,20900,20900,0
20240513,092700,48865000,20900,20900,20900,20900,27
20240513,092600,48300700,20900,20900,20900,20900,0
20240513,092500,48300700,20900,20900,20900,20900,0
20240513,092400,48300700,20900,20900,20900,20900,0
20240513,092300,48300700,20900,20900,20900,20900,0
20240513,092200,48300700,20900,20900,20900,20900,0
20240513,092100,48300700,20900,20900,20900,20900,0
20240513,092000,48300700,20900,20900,20900,20900,0
20240513,091900,48300700,20900,20900,20900,20900,1
20240513,091800,48279800,20900,20900,20900,20900,0
20240513,091700,48279800,20900,20900,20900,20900,0
20240513,091600,48279800,20900,20900,20900,20900,0
20240513,091500,48279800,20900,20900,20900,20900,0
20240513,091400,48279800,20900,20800,20900,20800,349
20240513,091300,41018000,20850,20850,20850,20850,0
20240513,091200,41018000,20850,20850,20850,20850,0
20240513,091100,41018000,20850,20850,20850,20850,0
20240513,091000,41018000,20850,20850,20850,20850,0
20240513,090900,41018000,20850,20850,20850,20850,0
20240513,090800,41018000,20850,20850,20850,20850,179
20240513,090700,37285850,20650,20750,20750,20650,1110
20240513,090600,14259450,20700,20800,20800,20700,150
20240513,090500,11152150,20750,20750,20750,20750,0
20240513,090400,11152150,20750,20800,20800,20750,132
20240513,090300,8407600,20800,20800,20800,20800,172
20240513,090200,4830000,20850,20900,20900,20850,137
20240513,090100,1969250,20900,20900,20900,20900,0
20240513,090000,1969250,20900,20950,20950,20900,94