KissMeData/214150/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,203400,39619240550,50300,50300,50300,50300,14645
20240521,203300,39619240550,50300,50300,50300,50300,0
20240521,203200,39619240550,50300,50300,50300,50300,0
20240521,203100,39619240550,50300,50300,50300,50300,0
20240521,203000,39619240550,50300,50300,50300,50300,0
20240521,202900,39619240550,50300,50300,50300,50300,0
20240521,202800,39619240550,50300,50300,50300,50300,0
20240521,202700,39619240550,50300,50300,50300,50300,0
20240521,202600,39619240550,50300,50300,50300,50300,0
20240521,202500,39619240550,50300,50300,50300,50300,0
20240521,202400,39619240550,50300,50300,50300,50300,0
20240521,202300,39619240550,50300,50300,50300,50300,0
20240521,202200,39619240550,50300,50300,50300,50300,0
20240521,202100,39619240550,50300,50300,50300,50300,0
20240521,202000,39619240550,50300,50300,50300,50300,0
20240521,201900,39619240550,50300,50300,50300,50300,0
20240521,201800,39619240550,50300,50300,50300,50300,0
20240521,201700,39619240550,50300,50300,50300,50300,0
20240521,201600,39619240550,50300,50300,50300,50300,0
20240521,201500,39619240550,50300,50300,50300,50300,0
20240521,201400,39619240550,50300,50300,50300,50300,0
20240521,201300,39619240550,50300,50300,50300,50300,0
20240521,201200,39619240550,50300,50300,50300,50300,0
20240521,201100,39619240550,50300,50300,50300,50300,0
20240521,201000,39619240550,50300,50300,50300,50300,0
20240521,200900,39619240550,50300,50300,50300,50300,0
20240521,200800,39619240550,50300,50300,50300,50300,0
20240521,200700,39619240550,50300,50300,50300,50300,0
20240521,200600,39619240550,50300,50300,50300,50300,0
20240521,200500,39619240550,50300,50300,50300,50300,0
20240521,200400,39619240550,50300,50300,50300,50300,14645
20240521,200300,39619240550,50300,50300,50300,50300,0
20240521,200200,39619240550,50300,50300,50300,50300,0
20240521,200100,39619240550,50300,50300,50300,50300,0
20240521,200000,39619240550,50300,50300,50300,50300,0
20240521,195900,39619240550,50300,50300,50300,50300,0
20240521,195800,39619240550,50300,50300,50300,50300,0
20240521,195700,39619240550,50300,50300,50300,50300,0
20240521,195600,39619240550,50300,50300,50300,50300,0
20240521,195500,39619240550,50300,50300,50300,50300,0
20240521,195400,39619240550,50300,50300,50300,50300,0
20240521,195300,39619240550,50300,50300,50300,50300,0
20240521,195200,39619240550,50300,50300,50300,50300,0
20240521,195100,39619240550,50300,50300,50300,50300,0
20240521,195000,39619240550,50300,50300,50300,50300,0
20240521,194900,39619240550,50300,50300,50300,50300,0
20240521,194800,39619240550,50300,50300,50300,50300,0
20240521,194700,39619240550,50300,50300,50300,50300,0
20240521,194600,39619240550,50300,50300,50300,50300,0
20240521,194500,39619240550,50300,50300,50300,50300,0
20240521,194400,39619240550,50300,50300,50300,50300,0
20240521,194300,39619240550,50300,50300,50300,50300,0
20240521,194200,39619240550,50300,50300,50300,50300,0
20240521,194100,39619240550,50300,50300,50300,50300,0
20240521,194000,39619240550,50300,50300,50300,50300,0
20240521,193900,39619240550,50300,50300,50300,50300,0
20240521,193800,39619240550,50300,50300,50300,50300,0
20240521,193700,39619240550,50300,50300,50300,50300,0
20240521,193600,39619240550,50300,50300,50300,50300,0
20240521,193500,39619240550,50300,50300,50300,50300,0
20240521,193400,39619240550,50300,50300,50300,50300,14645
20240521,193300,39619240550,50300,50300,50300,50300,0
20240521,193200,39619240550,50300,50300,50300,50300,0
20240521,193100,39619240550,50300,50300,50300,50300,0
20240521,193000,39619240550,50300,50300,50300,50300,0
20240521,192900,39619240550,50300,50300,50300,50300,0
20240521,192800,39619240550,50300,50300,50300,50300,0
20240521,192700,39619240550,50300,50300,50300,50300,0
20240521,192600,39619240550,50300,50300,50300,50300,0
20240521,192500,39619240550,50300,50300,50300,50300,0
20240521,192400,39619240550,50300,50300,50300,50300,0
20240521,192300,39619240550,50300,50300,50300,50300,0
20240521,192200,39619240550,50300,50300,50300,50300,0
20240521,192100,39619240550,50300,50300,50300,50300,0
20240521,192000,39619240550,50300,50300,50300,50300,0
20240521,191900,39619240550,50300,50300,50300,50300,0
20240521,191800,39619240550,50300,50300,50300,50300,0
20240521,191700,39619240550,50300,50300,50300,50300,0
20240521,191600,39619240550,50300,50300,50300,50300,0
20240521,191500,39619240550,50300,50300,50300,50300,0
20240521,191400,39619240550,50300,50300,50300,50300,0
20240521,191300,39619240550,50300,50300,50300,50300,0
20240521,191200,39619240550,50300,50300,50300,50300,0
20240521,191100,39619240550,50300,50300,50300,50300,0
20240521,191000,39619240550,50300,50300,50300,50300,0
20240521,190900,39619240550,50300,50300,50300,50300,0
20240521,190800,39619240550,50300,50300,50300,50300,0
20240521,190700,39619240550,50300,50300,50300,50300,0
20240521,190600,39619240550,50300,50300,50300,50300,0
20240521,190500,39619240550,50300,50300,50300,50300,0
20240521,190400,39619240550,50300,50300,50300,50300,14645
20240521,190300,39619240550,50300,50300,50300,50300,0
20240521,190200,39619240550,50300,50300,50300,50300,0
20240521,190100,39619240550,50300,50300,50300,50300,0
20240521,190000,39619240550,50300,50300,50300,50300,0
20240521,185900,39619240550,50300,50300,50300,50300,0
20240521,185800,39619240550,50300,50300,50300,50300,0
20240521,185700,39619240550,50300,50300,50300,50300,0
20240521,185600,39619240550,50300,50300,50300,50300,0
20240521,185500,39619240550,50300,50300,50300,50300,0
20240521,185400,39619240550,50300,50300,50300,50300,0
20240521,185300,39619240550,50300,50300,50300,50300,0
20240521,185200,39619240550,50300,50300,50300,50300,0
20240521,185100,39619240550,50300,50300,50300,50300,0
20240521,185000,39619240550,50300,50300,50300,50300,0
20240521,184900,39619240550,50300,50300,50300,50300,0
20240521,184800,39619240550,50300,50300,50300,50300,0
20240521,184700,39619240550,50300,50300,50300,50300,0
20240521,184600,39619240550,50300,50300,50300,50300,0
20240521,184500,39619240550,50300,50300,50300,50300,0
20240521,184400,39619240550,50300,50300,50300,50300,0
20240521,184300,39619240550,50300,50300,50300,50300,0
20240521,184200,39619240550,50300,50300,50300,50300,0
20240521,184100,39619240550,50300,50300,50300,50300,0
20240521,184000,39619240550,50300,50300,50300,50300,0
20240521,183900,39619240550,50300,50300,50300,50300,0
20240521,183800,39619240550,50300,50300,50300,50300,0
20240521,183700,39619240550,50300,50300,50300,50300,0
20240521,183600,39619240550,50300,50300,50300,50300,0
20240521,183500,39619240550,50300,50300,50300,50300,0
20240521,183400,39619240550,50300,50300,50300,50300,14645
20240521,183300,39619240550,50300,50300,50300,50300,0
20240521,183200,39619240550,50300,50300,50300,50300,0
20240521,183100,39619240550,50300,50300,50300,50300,0
20240521,183000,39619240550,50300,50300,50300,50300,0
20240521,182900,39619240550,50300,50300,50300,50300,0
20240521,182800,39619240550,50300,50300,50300,50300,0
20240521,182700,39619240550,50300,50300,50300,50300,0
20240521,182600,39619240550,50300,50300,50300,50300,0
20240521,182500,39619240550,50300,50300,50300,50300,0
20240521,182400,39619240550,50300,50300,50300,50300,0
20240521,182300,39619240550,50300,50300,50300,50300,0
20240521,182200,39619240550,50300,50300,50300,50300,0
20240521,182100,39619240550,50300,50300,50300,50300,0
20240521,182000,39619240550,50300,50300,50300,50300,0
20240521,181900,39619240550,50300,50300,50300,50300,0
20240521,181800,39619240550,50300,50300,50300,50300,0
20240521,181700,39619240550,50300,50300,50300,50300,0
20240521,181600,39619240550,50300,50300,50300,50300,0
20240521,181500,39619240550,50300,50300,50300,50300,0
20240521,181400,39619240550,50300,50300,50300,50300,0
20240521,181300,39619240550,50300,50300,50300,50300,0
20240521,181200,39619240550,50300,50300,50300,50300,0
20240521,181100,39619240550,50300,50300,50300,50300,0
20240521,181000,39619240550,50300,50300,50300,50300,0
20240521,180900,39619240550,50300,50300,50300,50300,0
20240521,180800,39619240550,50300,50300,50300,50300,0
20240521,180700,39619240550,50300,50300,50300,50300,0
20240521,180600,39619240550,50300,50300,50300,50300,0
20240521,180500,39619240550,50300,50300,50300,50300,0
20240521,180400,39619240550,50300,50300,50300,50300,14645
20240521,180300,39619240550,50300,50300,50300,50300,0
20240521,180200,39619240550,50300,50300,50300,50300,0
20240521,180100,39619240550,50300,50300,50300,50300,0
20240521,180000,39619240550,50300,50300,50300,50300,0
20240521,175900,39619240550,50300,50300,50300,50300,0
20240521,175800,39619240550,50300,50300,50300,50300,0
20240521,175700,39619240550,50300,50300,50300,50300,0
20240521,175600,39619240550,50300,50300,50300,50300,0
20240521,175500,39619240550,50300,50300,50300,50300,0
20240521,175400,39619240550,50300,50300,50300,50300,0
20240521,175300,39619240550,50300,50300,50300,50300,0
20240521,175200,39619240550,50300,50300,50300,50300,0
20240521,175100,39619240550,50300,50300,50300,50300,0
20240521,175000,39619240550,50300,50300,50300,50300,0
20240521,174900,39619240550,50300,50300,50300,50300,0
20240521,174800,39619240550,50300,50300,50300,50300,0
20240521,174700,39619240550,50300,50300,50300,50300,0
20240521,174600,39619240550,50300,50300,50300,50300,0
20240521,174500,39619240550,50300,50300,50300,50300,0
20240521,174400,39619240550,50300,50300,50300,50300,0
20240521,174300,39619240550,50300,50300,50300,50300,0
20240521,174200,39619240550,50300,50300,50300,50300,0
20240521,174100,39619240550,50300,50300,50300,50300,0
20240521,174000,39619240550,50300,50300,50300,50300,0
20240521,173900,39619240550,50300,50300,50300,50300,0
20240521,173800,39619240550,50300,50300,50300,50300,0
20240521,173700,39619240550,50300,50300,50300,50300,0
20240521,173600,39619240550,50300,50300,50300,50300,0
20240521,173500,39619240550,50300,50300,50300,50300,0
20240521,173400,39619240550,50300,50300,50300,50300,14645
20240521,173300,39619240550,50300,50300,50300,50300,0
20240521,173200,39619240550,50300,50300,50300,50300,0
20240521,173100,39619240550,50300,50300,50300,50300,0
20240521,173000,39619240550,50300,50300,50300,50300,0
20240521,172900,39619240550,50300,50300,50300,50300,0
20240521,172800,39619240550,50300,50300,50300,50300,0
20240521,172700,39619240550,50300,50300,50300,50300,0
20240521,172600,39619240550,50300,50300,50300,50300,0
20240521,172500,39619240550,50300,50300,50300,50300,0
20240521,172400,39619240550,50300,50300,50300,50300,0
20240521,172300,39619240550,50300,50300,50300,50300,0
20240521,172200,39619240550,50300,50300,50300,50300,0
20240521,172100,39619240550,50300,50300,50300,50300,0
20240521,172000,39619240550,50300,50300,50300,50300,0
20240521,171900,39619240550,50300,50300,50300,50300,0
20240521,171800,39619240550,50300,50300,50300,50300,0
20240521,171700,39619240550,50300,50300,50300,50300,0
20240521,171600,39619240550,50300,50300,50300,50300,0
20240521,171500,39619240550,50300,50300,50300,50300,0
20240521,171400,39619240550,50300,50300,50300,50300,0
20240521,171300,39619240550,50300,50300,50300,50300,0
20240521,171200,39619240550,50300,50300,50300,50300,0
20240521,171100,39619240550,50300,50300,50300,50300,0
20240521,171000,39619240550,50300,50300,50300,50300,0
20240521,170900,39619240550,50300,50300,50300,50300,0
20240521,170800,39619240550,50300,50300,50300,50300,0
20240521,170700,39619240550,50300,50300,50300,50300,0
20240521,170600,39619240550,50300,50300,50300,50300,0
20240521,170500,39619240550,50300,50300,50300,50300,0
20240521,170400,39619240550,50300,50300,50300,50300,14645
20240521,170300,39619240550,50300,50300,50300,50300,0
20240521,170200,39619240550,50300,50300,50300,50300,0
20240521,170100,39619240550,50300,50300,50300,50300,0
20240521,170000,39619240550,50300,50300,50300,50300,0
20240521,165900,39619240550,50300,50300,50300,50300,0
20240521,165800,39619240550,50300,50300,50300,50300,0
20240521,165700,39619240550,50300,50300,50300,50300,0
20240521,165600,39619240550,50300,50300,50300,50300,0
20240521,165500,39619240550,50300,50300,50300,50300,0
20240521,165400,39619240550,50300,50300,50300,50300,0
20240521,165300,39619240550,50300,50300,50300,50300,0
20240521,165200,39619240550,50300,50300,50300,50300,0
20240521,165100,39619240550,50300,50300,50300,50300,0
20240521,165000,39619240550,50300,50300,50300,50300,0
20240521,164900,39619240550,50300,50300,50300,50300,0
20240521,164800,39619240550,50300,50300,50300,50300,0
20240521,164700,39619240550,50300,50300,50300,50300,0
20240521,164600,39619240550,50300,50300,50300,50300,0
20240521,164500,39619240550,50300,50300,50300,50300,0
20240521,164400,39619240550,50300,50300,50300,50300,0
20240521,164300,39619240550,50300,50300,50300,50300,0
20240521,164200,39619240550,50300,50300,50300,50300,0
20240521,164100,39619240550,50300,50300,50300,50300,0
20240521,164000,39619240550,50300,50300,50300,50300,0
20240521,163900,39619240550,50300,50300,50300,50300,0
20240521,163800,39619240550,50300,50300,50300,50300,0
20240521,163700,39619240550,50300,50300,50300,50300,0
20240521,163600,39619240550,50300,50300,50300,50300,0
20240521,163500,39619240550,50300,50300,50300,50300,0
20240521,163400,39619240550,50300,50300,50300,50300,14645
20240521,163300,39619240550,50300,50300,50300,50300,0
20240521,163200,39619240550,50300,50300,50300,50300,0
20240521,163100,39619240550,50300,50300,50300,50300,0
20240521,163000,39619240550,50300,50300,50300,50300,0
20240521,162900,39619240550,50300,50300,50300,50300,0
20240521,162800,39619240550,50300,50300,50300,50300,0
20240521,162700,39619240550,50300,50300,50300,50300,0
20240521,162600,39619240550,50300,50300,50300,50300,0
20240521,162500,39619240550,50300,50300,50300,50300,0
20240521,162400,39619240550,50300,50300,50300,50300,0
20240521,162300,39619240550,50300,50300,50300,50300,0
20240521,162200,39619240550,50300,50300,50300,50300,0
20240521,162100,39619240550,50300,50300,50300,50300,0
20240521,162000,39619240550,50300,50300,50300,50300,0
20240521,161900,39619240550,50300,50300,50300,50300,0
20240521,161800,39619240550,50300,50300,50300,50300,0
20240521,161700,39619240550,50300,50300,50300,50300,0
20240521,161600,39619240550,50300,50300,50300,50300,0
20240521,161500,39619240550,50300,50300,50300,50300,0
20240521,161400,39619240550,50300,50300,50300,50300,0
20240521,161300,39619240550,50300,50300,50300,50300,0
20240521,161200,39619240550,50300,50300,50300,50300,0
20240521,161100,39619240550,50300,50300,50300,50300,0
20240521,161000,39619240550,50300,50300,50300,50300,0
20240521,160900,39619240550,50300,50300,50300,50300,0
20240521,160800,39619240550,50300,50300,50300,50300,0
20240521,160700,39619240550,50300,50300,50300,50300,0
20240521,160600,39619240550,50300,50300,50300,50300,0
20240521,160500,39619240550,50300,50300,50300,50300,0
20240521,160400,39619240550,50300,50300,50300,50300,14645
20240521,160300,39619240550,50300,50300,50300,50300,0
20240521,160200,39619240550,50300,50300,50300,50300,0
20240521,160100,39619240550,50300,50300,50300,50300,0
20240521,160000,39619240550,50300,50300,50300,50300,0
20240521,155900,39619240550,50300,50300,50300,50300,0
20240521,155800,39619240550,50300,50300,50300,50300,0
20240521,155700,39619240550,50300,50300,50300,50300,0
20240521,155600,39619240550,50300,50300,50300,50300,0
20240521,155500,39619240550,50300,50300,50300,50300,0
20240521,155400,39619240550,50300,50300,50300,50300,0
20240521,155300,39619240550,50300,50300,50300,50300,0
20240521,155200,39619240550,50300,50300,50300,50300,0
20240521,155100,39619240550,50300,50300,50300,50300,0
20240521,155000,39619240550,50300,50300,50300,50300,0
20240521,154900,39619240550,50300,50300,50300,50300,0
20240521,154800,39619240550,50300,50300,50300,50300,0
20240521,154700,39619240550,50300,50300,50300,50300,0
20240521,154600,39619240550,50300,50300,50300,50300,0
20240521,154500,39619240550,50300,50300,50300,50300,0
20240521,154400,39619240550,50300,50300,50300,50300,0
20240521,154300,39619240550,50300,50300,50300,50300,0
20240521,154200,39619240550,50300,50300,50300,50300,0
20240521,154100,39619240550,50300,50300,50300,50300,0
20240521,154000,39619240550,50300,50300,50300,50300,0
20240521,153900,39619240550,50300,50300,50300,50300,0
20240521,153800,39619240550,50300,50300,50300,50300,0
20240521,153700,39619240550,50300,50300,50300,50300,0
20240521,153600,39619240550,50300,50300,50300,50300,0
20240521,153500,39619240550,50300,50300,50300,50300,0
20240521,153400,39619240550,50300,50300,50300,50300,14645
20240521,153300,39619240550,50300,50300,50300,50300,0
20240521,153200,39619240550,50300,50300,50300,50300,0
20240521,153100,39619240550,50300,50300,50300,50300,0
20240521,153000,39619240550,50300,50300,50300,50300,14645
20240521,152900,38882597050,50300,50300,50300,50300,0
20240521,152800,38882597050,50300,50300,50300,50300,0
20240521,152700,38882597050,50300,50300,50300,50300,0
20240521,152600,38882597050,50300,50300,50300,50300,0
20240521,152500,38882597050,50300,50300,50300,50300,0
20240521,152400,38882597050,50300,50300,50300,50300,0
20240521,152300,38882597050,50300,50300,50300,50300,0
20240521,152200,38882597050,50300,50300,50300,50300,0
20240521,152100,38882597050,50300,50300,50300,50300,0
20240521,152000,38882597050,50300,50300,50300,50300,0
20240521,151900,38882597050,50300,50400,50500,50200,6520
20240521,151800,38554561050,50400,50300,50500,50200,5315
20240521,151700,38286870850,50300,50300,50400,50200,2399
20240521,151600,38166244650,50300,50400,50400,50200,1123
20240521,151500,38109786950,50300,50200,50300,50100,4557
20240521,151400,37881165950,50200,50200,50200,50100,2595
20240521,151300,37751109650,50200,50300,50400,50200,3892
20240521,151200,37555499850,50300,50300,50400,50200,3418
20240521,151100,37383773150,50400,50200,50400,50200,1320
20240521,151000,37317342950,50300,50100,50300,50000,2040
20240521,150900,37215118650,50100,50200,50300,50000,2928
20240521,150800,37068372150,50100,50200,50400,50100,3584
20240521,150700,36888301650,50100,50200,50300,50000,10312
20240521,150600,36371420750,50200,50300,50500,50200,5402
20240521,150500,36099587050,50300,50400,50500,50300,4936
20240521,150400,35850868250,50400,50500,50600,50300,4548
20240521,150300,35621472350,50500,50500,50700,50400,4777
20240521,150200,35379995750,50400,50700,50700,50400,4391
20240521,150100,35158014050,50600,50600,50900,50500,10813
20240521,150000,34609215250,50600,50300,50600,50300,4351
20240521,145900,34389743050,50400,50400,50500,50300,4176
20240521,145800,34179370350,50300,50800,50800,50300,4813
20240521,145700,33936354650,50600,50600,50800,50400,5108
20240521,145600,33677673150,50600,50500,50600,50100,10638
20240521,145500,33141728750,50500,50800,50900,50500,8496
20240521,145400,32710805750,50800,50500,50800,50300,9350
20240521,145300,32237861050,50500,50400,50500,50100,7311
20240521,145200,31869880950,50400,50500,50600,49950,22336
20240521,145100,30749968700,50400,51000,51300,50400,22989
20240521,145000,29583632600,51000,50700,51400,50500,35532
20240521,144900,27769739100,51000,52000,52100,50500,52718
20240521,144800,25072477300,51900,50300,52300,50100,104071
20240521,144700,19706672400,50400,49350,50500,49350,42785
20240521,144600,17566026850,49400,49400,49450,49350,211
20240521,144500,17555603750,49400,49400,49450,49350,203
20240521,144400,17545577650,49300,49300,49400,49300,496
20240521,144300,17521106100,49350,49350,49350,49300,265
20240521,144200,17508039250,49300,49350,49350,49250,739
20240521,144100,17471617200,49300,49350,49350,49300,169
20240521,144000,17463282200,49300,49350,49350,49300,159
20240521,143900,17455440800,49350,49350,49350,49300,911
20240521,143800,17410521000,49300,49300,49350,49300,157
20240521,143700,17402778300,49300,49400,49450,49300,2270
20240521,143600,17290714500,49450,49500,49500,49400,269
20240521,143500,17277414950,49500,49400,49500,49400,222
20240521,143400,17266437850,49400,49400,49450,49400,409
20240521,143300,17246217750,49400,49450,49500,49400,416
20240521,143200,17225647150,49500,49400,49500,49400,534
20240521,143100,17199249700,49450,49400,49500,49350,570
20240521,143000,17171046700,49350,49500,49500,49350,611
20240521,142900,17140864950,49500,49450,49500,49450,264
20240521,142800,17127808900,49450,49450,49500,49400,791
20240521,142700,17088697550,49450,49400,49450,49400,258
20240521,142600,17075949100,49400,49400,49450,49350,210
20240521,142500,17065571250,49350,49450,49500,49300,1430
20240521,142400,16994932400,49550,49500,49550,49500,1476
20240521,142300,16921852650,49500,49550,49550,49500,829
20240521,142200,16880781300,49500,49550,49550,49500,160
20240521,142100,16872860350,49500,49450,49500,49450,1038
20240521,142000,16821484450,49500,49500,49500,49450,784
20240521,141900,16782680600,49500,49450,49500,49450,414
20240521,141800,16762203400,49500,49500,49550,49450,540
20240521,141700,16735477250,49550,49500,49550,49500,459
20240521,141600,16712749950,49500,49600,49600,49450,1263
20240521,141500,16650253900,49600,49650,49700,49550,1860
20240521,141400,16558002850,49700,49600,49700,49600,5089
20240521,141300,16305287200,49550,49500,49600,49450,2042
20240521,141200,16204091500,49500,49500,49550,49450,648
20240521,141100,16172014050,49550,49450,49550,49400,1153
20240521,141000,16114966500,49350,49300,49450,49300,2824
20240521,140900,15975530500,49300,49300,49300,49250,666
20240521,140800,15942714200,49250,49300,49350,49250,740
20240521,140700,15906234950,49300,49350,49350,49300,232
20240521,140600,15894795500,49350,49350,49350,49300,383
20240521,140500,15875909350,49350,49300,49350,49300,146
20240521,140400,15868708850,49300,49350,49350,49300,87
20240521,140300,15864418150,49300,49250,49350,49250,720
20240521,140200,15828928450,49300,49250,49300,49250,395
20240521,140100,15809470050,49250,49250,49300,49250,289
20240521,140000,15795231200,49300,49300,49350,49250,159
20240521,135900,15787394950,49250,49250,49300,49250,154
20240521,135800,15779809000,49250,49300,49350,49250,387
20240521,135700,15760744250,49250,49300,49350,49250,1203
20240521,135600,15701442300,49300,49350,49350,49300,623
20240521,135500,15670707450,49400,49400,49400,49350,202
20240521,135400,15660737850,49350,49350,49400,49350,133
20240521,135300,15654172600,49300,49350,49400,49300,485
20240521,135200,15630240350,49350,49350,49400,49350,145
20240521,135100,15623082650,49350,49350,49400,49300,744
20240521,135000,15586385150,49350,49350,49400,49300,316
20240521,134900,15570791600,49350,49350,49400,49350,133
20240521,134800,15564226300,49350,49350,49400,49350,286
20240521,134700,15550110200,49350,49350,49400,49350,283
20240521,134600,15536139750,49350,49350,49400,49300,406
20240521,134500,15516102850,49400,49450,49450,49350,208
20240521,134400,15505834450,49450,49400,49450,49400,163
20240521,134300,15497778850,49400,49400,49450,49400,29
20240521,134200,15496345600,49350,49400,49450,49350,162
20240521,134100,15488347800,49400,49450,49450,49350,856
20240521,134000,15446038550,49500,49600,49600,49500,379
20240521,133900,15427277450,49600,49550,49600,49550,294
20240521,133800,15412709400,49550,49550,49600,49500,680
20240521,133700,15379025100,49550,49600,49600,49550,289
20240521,133600,15364698850,49600,49550,49600,49550,213
20240521,133500,15354138850,49550,49600,49600,49550,490
20240521,133400,15329858900,49600,49600,49650,49550,418
20240521,133300,15309135200,49600,49600,49650,49600,714
20240521,133200,15273711400,49650,49650,49650,49600,1150
20240521,133100,15216658900,49650,49650,49650,49600,625
20240521,133000,15185655650,49600,49550,49600,49500,2523
20240521,132900,15060555250,49550,49550,49550,49550,140
20240521,132800,15053618250,49550,49500,49550,49450,433
20240521,132700,15032183550,49550,49500,49550,49500,116
20240521,132600,15026439000,49550,49550,49550,49500,505
20240521,132500,15001438150,49550,49500,49550,49450,443
20240521,132400,14979510400,49500,49450,49500,49450,43
20240521,132300,14977383050,49450,49450,49500,49450,1545
20240521,132200,14900981600,49450,49400,49450,49400,361
20240521,132100,14883131550,49400,49450,49450,49400,281
20240521,132000,14869241650,49400,49450,49450,49400,70
20240521,131900,14865781750,49450,49400,49450,49350,176
20240521,131800,14857088750,49350,49400,49400,49350,92
20240521,131700,14852544300,49400,49350,49400,49350,145
20240521,131600,14845387650,49350,49400,49400,49300,512
20240521,131500,14820122150,49400,49400,49450,49350,960
20240521,131400,14772710350,49400,49450,49450,49400,104
20240521,131300,14767568250,49400,49450,49450,49400,156
20240521,131200,14759857750,49450,49350,49450,49350,307
20240521,131100,14744682750,49400,49400,49400,49400,11
20240521,131000,14744139350,49400,49400,49400,49350,96
20240521,130900,14739399150,49350,49250,49400,49250,530
20240521,130800,14713270000,49300,49300,49300,49200,272
20240521,130700,14699871650,49300,49350,49400,49300,210
20240521,130600,14689510900,49400,49500,49500,49400,493
20240521,130500,14665144150,49500,49500,49500,49500,559
20240521,130400,14637473650,49450,49450,49450,49400,66
20240521,130300,14634210150,49450,49450,49450,49400,628
20240521,130200,14603158850,49450,49400,49450,49350,353
20240521,130100,14585713350,49400,49400,49450,49350,25
20240521,130000,14584478200,49300,49300,49400,49250,853
20240521,125900,14542400850,49300,49250,49300,49250,281
20240521,125800,14528561150,49300,49350,49350,49250,748
20240521,125700,14491677750,49350,49400,49400,49350,404
20240521,125600,14471739700,49350,49350,49350,49300,323
20240521,125500,14455800750,49300,49400,49400,49300,624
20240521,125400,14425012900,49350,49400,49450,49350,565
20240521,125300,14397119300,49450,49500,49500,49450,363
20240521,125200,14379162900,49500,49550,49550,49500,757
20240521,125100,14341683250,49550,49550,49550,49500,258
20240521,125000,14328899650,49550,49550,49550,49500,328
20240521,124900,14312652300,49550,49550,49600,49550,494
20240521,124800,14288165800,49600,49450,49600,49450,1078
20240521,124700,14234774950,49500,49350,49500,49350,66
20240521,124600,14231511950,49500,49300,49500,49300,1269
20240521,124500,14168837600,49350,49350,49350,49300,108
20240521,124400,14163512200,49400,49400,49400,49350,460
20240521,124300,14140809000,49400,49350,49400,49300,296
20240521,124200,14126201250,49300,49450,49450,49300,769
20240521,124100,14088247350,49450,49450,49450,49350,685
20240521,124000,14054401950,49450,49500,49500,49450,1216
20240521,123900,13994235750,49550,49600,49650,49500,1460
20240521,123800,13921864700,49600,49650,49700,49600,1210
20240521,123700,13861817550,49600,49750,49800,49550,4562
20240521,123600,13635040050,49750,49750,49800,49700,2673
20240521,123500,13501988150,49700,49700,49750,49700,532
20240521,123400,13475524650,49700,49650,49750,49650,1437
20240521,123300,13404124850,49600,49600,49650,49600,814
20240521,123200,13363749950,49600,49600,49600,49550,413
20240521,123100,13343270000,49600,49550,49600,49550,634
20240521,123000,13311837150,49550,49550,49550,49500,423
20240521,122900,13290879000,49550,49500,49550,49500,1260
20240521,122800,13228497700,49550,49550,49550,49500,428
20240521,122700,13207303100,49550,49550,49550,49500,336
20240521,122600,13190659850,49550,49500,49600,49500,1250
20240521,122500,13128735350,49500,49600,49600,49500,779
20240521,122400,13090162150,49600,49600,49650,49550,2145
20240521,122300,12983780400,49600,49550,49650,49550,1848
20240521,122200,12892150250,49550,49550,49700,49500,6943
20240521,122100,12547415150,49500,49450,49600,49450,5119
20240521,122000,12293977700,49400,49350,49450,49350,2578
20240521,121900,12166701200,49300,49300,49350,49250,352
20240521,121800,12149348250,49300,49300,49300,49250,270
20240521,121700,12136041450,49300,49300,49300,49250,435
20240521,121600,12114605300,49300,49350,49350,49300,649
20240521,121500,12082603650,49350,49350,49350,49300,51
20240521,121400,12080087750,49350,49350,49350,49300,155
20240521,121300,12072438650,49350,49350,49350,49300,147
20240521,121200,12065187200,49300,49350,49350,49300,485
20240521,121100,12041275500,49350,49300,49350,49300,452
20240521,121000,12018971100,49350,49300,49350,49250,329
20240521,120900,12002751850,49300,49200,49300,49200,516
20240521,120800,11977337600,49200,49250,49250,49150,27
20240521,120700,11976008500,49150,49200,49200,49150,624
20240521,120600,11945308550,49200,49200,49200,49200,239
20240521,120500,11933549750,49200,49150,49200,49150,465
20240521,120400,11910677150,49150,49200,49200,49150,332
20240521,120300,11894353600,49150,49200,49200,49150,329
20240521,120200,11878181800,49200,49150,49200,49100,834
20240521,120100,11837189950,49150,49100,49150,49100,52
20240521,120000,11834636000,49150,49100,49150,49100,283
20240521,115900,11820739550,49100,49150,49150,49100,269
20240521,115800,11807518350,49150,49150,49200,49150,252
20240521,115700,11795130750,49150,49250,49250,49150,569
20240521,115600,11767143250,49250,49200,49250,49200,65
20240521,115500,11763943850,49200,49200,49250,49200,258
20240521,115400,11751238650,49250,49250,49250,49200,89
20240521,115300,11746855450,49250,49250,49250,49200,188
20240521,115200,11737603900,49250,49250,49250,49200,97
20240521,115100,11732827300,49200,49300,49300,49200,161
20240521,115000,11724898000,49250,49250,49250,49250,105
20240521,114900,11719726750,49250,49200,49300,49200,524
20240521,114800,11693923100,49200,49300,49300,49200,875
20240521,114700,11650828100,49300,49350,49350,49300,589
20240521,114600,11621786400,49350,49300,49350,49250,583
20240521,114500,11593042250,49300,49250,49300,49200,300
20240521,114400,11578265650,49250,49400,49400,49200,900
20240521,114300,11533895350,49400,49300,49400,49300,1322
20240521,114200,11468649500,49300,49250,49350,49250,625
20240521,114100,11437843100,49250,49350,49350,49250,392
20240521,114000,11418517050,49300,49200,49350,49200,1137
20240521,113900,11362503200,49200,49200,49250,49200,151
20240521,113800,11355072650,49200,49150,49200,49100,532
20240521,113700,11328905700,49150,49050,49150,49050,367
20240521,113600,11310892050,49000,49050,49050,48950,191
20240521,113500,11301539650,48950,49050,49050,48950,305
20240521,113400,11286593250,49050,49050,49050,49000,136
20240521,113300,11279927150,49050,49100,49100,49000,289
20240521,113200,11265751700,49100,49100,49200,49100,891
20240521,113100,11221997750,49050,49050,49150,49050,187
20240521,113000,11212820750,49000,49200,49200,49000,1349
20240521,112900,11146533100,49200,49100,49200,49050,801
20240521,112800,11107176450,49100,48900,49100,48900,1431
20240521,112700,11037033950,48950,49000,49000,48950,696
20240521,112600,11002962600,49000,49000,49000,48950,160
20240521,112500,10995122850,48950,48950,49000,48950,368
20240521,112400,10977095550,49000,48950,49000,48950,166
20240521,112300,10968965350,48950,48900,48950,48850,412
20240521,112200,10948812600,48850,48850,48900,48800,680
20240521,112100,10915588600,48850,48850,48850,48850,41
20240521,112000,10913585750,48850,48850,48850,48800,723
20240521,111900,10878302300,48850,48850,48850,48800,286
20240521,111800,10864331750,48850,48800,48850,48800,214
20240521,111700,10853884650,48750,48850,48850,48750,340
20240521,111600,10837297000,48850,48900,48900,48850,281
20240521,111500,10823562950,48850,48900,48900,48800,306
20240521,111400,10808616100,48900,48950,48950,48850,386
20240521,111300,10789747000,49000,49050,49050,48950,2023
20240521,111200,10690625150,49050,49000,49050,49000,645
20240521,111100,10659019250,49000,48950,49000,48900,1053
20240521,111000,10607471900,48950,48950,48950,48900,55
20240521,110900,10604781800,48900,48850,48900,48850,1169
20240521,110800,10547619050,48800,48800,48900,48800,1575
20240521,110700,10470692550,48800,48750,48800,48700,627
20240521,110600,10440120350,48750,48750,48750,48700,158
20240521,110500,10432419450,48750,48700,48750,48700,55
20240521,110400,10429739250,48750,48700,48750,48650,480
20240521,110300,10406363400,48650,48650,48700,48650,92
20240521,110200,10401887550,48600,48650,48650,48600,81
20240521,110100,10397948400,48650,48600,48650,48550,62
20240521,110000,10394935550,48600,48500,48650,48450,865
20240521,105900,10353002950,48500,48550,48600,48500,1093
20240521,105800,10299983250,48550,48600,48650,48550,370
20240521,105700,10282016600,48600,48600,48650,48550,137
20240521,105600,10275357600,48600,48650,48650,48550,210
20240521,105500,10265141550,48650,48750,48750,48550,1580
20240521,105400,10188236550,48750,48750,48800,48750,334
20240521,105300,10171951600,48800,48750,48800,48750,336
20240521,105200,10155556600,48750,48750,48800,48750,371
20240521,105100,10137469450,48750,48750,48750,48700,129
20240521,105000,10131180950,48700,48750,48750,48700,150
20240521,104900,10123871200,48750,48750,48750,48700,123
20240521,104800,10117879950,48700,48700,48750,48650,1198
20240521,104700,10059587500,48700,48700,48700,48600,908
20240521,104600,10015413600,48700,48650,48700,48650,330
20240521,104500,9999348100,48650,48750,48750,48650,667
20240521,104400,9966866550,48750,48700,48750,48700,330
20240521,104300,9950794500,48750,48700,48750,48700,220
20240521,104200,9940078050,48700,48800,48850,48700,1587
20240521,104100,9862706350,48850,48850,48850,48800,340
20240521,104000,9846100850,48850,48850,48850,48800,572
20240521,103900,9818181450,48850,48800,48950,48750,339
20240521,103800,9801624500,48800,48800,48800,48750,362
20240521,103700,9783965150,48750,48750,48800,48750,247
20240521,103600,9771916400,48700,48700,48750,48650,800
20240521,103500,9732967250,48650,48650,48700,48650,298
20240521,103400,9718461100,48650,48700,48700,48650,292
20240521,103300,9704241500,48700,48700,48750,48700,681
20240521,103200,9671076550,48700,48700,48750,48700,167
20240521,103100,9662941600,48700,48550,48750,48550,534
20240521,103000,9636947500,48600,48500,48600,48500,342
20240521,102900,9620344450,48550,48550,48550,48500,94
20240521,102800,9615782650,48550,48550,48550,48500,243
20240521,102700,9603989050,48550,48500,48550,48500,149
20240521,102600,9596760050,48500,48500,48500,48500,103
20240521,102500,9591764550,48500,48500,48550,48500,250
20240521,102400,9579634550,48500,48400,48550,48400,670
20240521,102300,9547153650,48400,48500,48500,48400,767
20240521,102200,9510002650,48450,48550,48550,48450,742
20240521,102100,9474014450,48550,48550,48600,48500,683
20240521,102000,9440865650,48600,48550,48600,48550,174
20240521,101900,9432415000,48600,48400,48600,48400,2016
20240521,101800,9334644550,48400,48600,48600,48400,2902
20240521,101700,9193954750,48600,48550,48600,48550,309
20240521,101600,9178940300,48550,48650,48650,48550,310
20240521,101500,9163869950,48650,48600,48650,48500,1806
20240521,101400,9076179200,48600,48600,48600,48500,1484
20240521,101300,9004130650,48550,48600,48600,48550,523
20240521,101200,8978722650,48600,48650,48650,48600,470
20240521,101100,8955872600,48600,48600,48650,48600,201
20240521,101000,8946102650,48600,48700,48700,48550,2921
20240521,100900,8804082350,48750,48750,48750,48700,211
20240521,100800,8793802050,48700,48750,48750,48700,833
20240521,100700,8753226650,48750,48800,48800,48750,346
20240521,100600,8736349050,48800,48600,48800,48600,1658
20240521,100500,8655655550,48600,48700,48750,48600,1201
20240521,100400,8597226250,48750,48700,48750,48700,1058
20240521,100300,8545699950,48700,48850,48850,48700,893
20240521,100200,8502137650,48850,48900,48900,48800,335
20240521,100100,8485771500,48900,48950,48950,48800,1030
20240521,100000,8435431850,48950,48700,48950,48700,1442
20240521,095900,8365026850,48700,48850,48850,48700,2631
20240521,095800,8236750400,48800,48950,48950,48800,2705
20240521,095700,8104539950,48900,49100,49100,48900,4151
20240521,095600,7901212550,49100,49150,49150,49100,1153
20240521,095500,7844598650,49100,49100,49150,49100,1063
20240521,095400,7792395000,49100,49100,49150,49050,545
20240521,095300,7765632450,49150,49100,49150,49050,701
20240521,095200,7731219650,49150,49250,49300,49050,3668
20240521,095100,7550915300,49250,49350,49450,49250,4536
20240521,095000,7327061800,49350,49400,49500,49350,1729
20240521,094900,7241637950,49400,49600,49650,49400,5449
20240521,094800,6971915050,49600,49700,49700,49550,2139
20240521,094700,6865683550,49650,49550,49700,49500,3081
20240521,094600,6712767550,49500,49550,49550,49450,1082
20240521,094500,6659171250,49450,49550,49600,49450,3400
20240521,094400,6490918950,49500,49450,49550,49450,951
20240521,094300,6443855200,49450,49500,49500,49450,2670
20240521,094200,6311772750,49500,49700,49700,49500,7952
20240521,094100,5917168450,49650,49300,49650,49250,10579
20240521,094000,5394144650,49250,49300,49350,49250,772
20240521,093900,5356086650,49350,49350,49400,49250,2676
20240521,093800,5224124050,49350,49250,49400,49250,2380
20240521,093700,5106706550,49250,49100,49250,49100,2358
20240521,093600,4990778650,49100,49300,49350,49050,4270
20240521,093500,4780976850,49300,49300,49350,49250,1514
20240521,093400,4706336350,49250,49250,49300,49200,1189
20240521,093300,4647744900,49200,49250,49300,49200,771
20240521,093200,4609763100,49250,49300,49350,49150,1875
20240521,093100,4517396300,49350,49300,49400,49250,4456
20240521,093000,4297571950,49250,49200,49300,49150,1197
20240521,092900,4238647750,49200,49050,49350,49050,5483
20240521,092800,3968646950,49050,49050,49100,49000,1375
20240521,092700,3901207150,49050,48800,49050,48800,792
20240521,092600,3862466550,48850,48850,48900,48800,1500
20240521,092500,3789226050,48850,48850,48850,48800,1260
20240521,092400,3727696850,48900,48900,48900,48850,840
20240521,092300,3686649100,48900,49000,49050,48800,2096
20240521,092200,3584149000,49000,49100,49150,49000,2355
20240521,092100,3468615950,49100,49000,49150,49000,1597
20240521,092000,3390236200,49000,49150,49150,49000,2235
20240521,091900,3280571950,49150,49250,49300,49050,3223
20240521,091800,3122024900,49300,48950,49300,48900,6710
20240521,091700,2792530800,49000,48800,49000,48750,5829
20240521,091600,2507699150,48850,48800,48850,48750,1708
20240521,091500,2424348600,48800,48550,48850,48550,4611
20240521,091400,2199687500,48600,48350,48600,48250,1656
20240521,091300,2119415300,48350,48250,48400,48250,647
20240521,091200,2088159650,48300,48500,48600,48300,2615
20240521,091100,1961499150,48550,48650,48650,48500,2080
20240521,091000,1860432250,48650,48700,48750,48600,1665
20240521,090900,1779358950,48650,48450,48700,48450,3315
20240521,090800,1618215750,48500,48500,48550,48500,1076
20240521,090700,1566027200,48500,48600,48650,48450,3164
20240521,090600,1412339850,48600,48550,48600,48400,2508
20240521,090500,1290640200,48500,48600,48650,48500,1591
20240521,090400,1213385150,48600,48400,48600,48350,2650
20240521,090300,1084825100,48450,48450,48550,48250,2305
20240521,090200,973288950,48450,48000,48450,47750,1279
20240521,090100,911614250,47750,48150,48150,47550,11586
20240521,090000,355370100,48150,48050,48550,48050,6999