KissMeData/267260/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,205100,203926353000,250000,250000,250000,250000,346080
20240517,205000,203926353000,250000,250000,250000,250000,0
20240517,204900,203926353000,250000,250000,250000,250000,0
20240517,204800,203926353000,250000,250000,250000,250000,0
20240517,204700,203926353000,250000,250000,250000,250000,0
20240517,204600,203926353000,250000,250000,250000,250000,0
20240517,204500,203926353000,250000,250000,250000,250000,0
20240517,204400,203926353000,250000,250000,250000,250000,0
20240517,204300,203926353000,250000,250000,250000,250000,0
20240517,204200,203926353000,250000,250000,250000,250000,0
20240517,204100,203926353000,250000,250000,250000,250000,0
20240517,204000,203926353000,250000,250000,250000,250000,0
20240517,203900,203926353000,250000,250000,250000,250000,0
20240517,203800,203926353000,250000,250000,250000,250000,0
20240517,203700,203926353000,250000,250000,250000,250000,0
20240517,203600,203926353000,250000,250000,250000,250000,0
20240517,203500,203926353000,250000,250000,250000,250000,0
20240517,203400,203926353000,250000,250000,250000,250000,0
20240517,203300,203926353000,250000,250000,250000,250000,0
20240517,203200,203926353000,250000,250000,250000,250000,0
20240517,203100,203926353000,250000,250000,250000,250000,0
20240517,203000,203926353000,250000,250000,250000,250000,0
20240517,202900,203926353000,250000,250000,250000,250000,0
20240517,202800,203926353000,250000,250000,250000,250000,0
20240517,202700,203926353000,250000,250000,250000,250000,0
20240517,202600,203926353000,250000,250000,250000,250000,0
20240517,202500,203926353000,250000,250000,250000,250000,0
20240517,202400,203926353000,250000,250000,250000,250000,0
20240517,202300,203926353000,250000,250000,250000,250000,0
20240517,202200,203926353000,250000,250000,250000,250000,0
20240517,202100,203926353000,250000,250000,250000,250000,346080
20240517,202000,203926353000,250000,250000,250000,250000,0
20240517,201900,203926353000,250000,250000,250000,250000,0
20240517,201800,203926353000,250000,250000,250000,250000,0
20240517,201700,203926353000,250000,250000,250000,250000,0
20240517,201600,203926353000,250000,250000,250000,250000,0
20240517,201500,203926353000,250000,250000,250000,250000,0
20240517,201400,203926353000,250000,250000,250000,250000,0
20240517,201300,203926353000,250000,250000,250000,250000,0
20240517,201200,203926353000,250000,250000,250000,250000,0
20240517,201100,203926353000,250000,250000,250000,250000,0
20240517,201000,203926353000,250000,250000,250000,250000,0
20240517,200900,203926353000,250000,250000,250000,250000,0
20240517,200800,203926353000,250000,250000,250000,250000,0
20240517,200700,203926353000,250000,250000,250000,250000,0
20240517,200600,203926353000,250000,250000,250000,250000,0
20240517,200500,203926353000,250000,250000,250000,250000,0
20240517,200400,203926353000,250000,250000,250000,250000,0
20240517,200300,203926353000,250000,250000,250000,250000,0
20240517,200200,203926353000,250000,250000,250000,250000,0
20240517,200100,203926353000,250000,250000,250000,250000,0
20240517,200000,203926353000,250000,250000,250000,250000,0
20240517,195900,203926353000,250000,250000,250000,250000,0
20240517,195800,203926353000,250000,250000,250000,250000,0
20240517,195700,203926353000,250000,250000,250000,250000,0
20240517,195600,203926353000,250000,250000,250000,250000,0
20240517,195500,203926353000,250000,250000,250000,250000,0
20240517,195400,203926353000,250000,250000,250000,250000,0
20240517,195300,203926353000,250000,250000,250000,250000,0
20240517,195200,203926353000,250000,250000,250000,250000,0
20240517,195100,203926353000,250000,250000,250000,250000,346080
20240517,195000,203926353000,250000,250000,250000,250000,0
20240517,194900,203926353000,250000,250000,250000,250000,0
20240517,194800,203926353000,250000,250000,250000,250000,0
20240517,194700,203926353000,250000,250000,250000,250000,0
20240517,194600,203926353000,250000,250000,250000,250000,0
20240517,194500,203926353000,250000,250000,250000,250000,0
20240517,194400,203926353000,250000,250000,250000,250000,0
20240517,194300,203926353000,250000,250000,250000,250000,0
20240517,194200,203926353000,250000,250000,250000,250000,0
20240517,194100,203926353000,250000,250000,250000,250000,0
20240517,194000,203926353000,250000,250000,250000,250000,0
20240517,193900,203926353000,250000,250000,250000,250000,0
20240517,193800,203926353000,250000,250000,250000,250000,0
20240517,193700,203926353000,250000,250000,250000,250000,0
20240517,193600,203926353000,250000,250000,250000,250000,0
20240517,193500,203926353000,250000,250000,250000,250000,0
20240517,193400,203926353000,250000,250000,250000,250000,0
20240517,193300,203926353000,250000,250000,250000,250000,0
20240517,193200,203926353000,250000,250000,250000,250000,0
20240517,193100,203926353000,250000,250000,250000,250000,0
20240517,193000,203926353000,250000,250000,250000,250000,0
20240517,192900,203926353000,250000,250000,250000,250000,0
20240517,192800,203926353000,250000,250000,250000,250000,0
20240517,192700,203926353000,250000,250000,250000,250000,0
20240517,192600,203926353000,250000,250000,250000,250000,0
20240517,192500,203926353000,250000,250000,250000,250000,0
20240517,192400,203926353000,250000,250000,250000,250000,0
20240517,192300,203926353000,250000,250000,250000,250000,0
20240517,192200,203926353000,250000,250000,250000,250000,0
20240517,192100,203926353000,250000,250000,250000,250000,346080
20240517,192000,203926353000,250000,250000,250000,250000,0
20240517,191900,203926353000,250000,250000,250000,250000,0
20240517,191800,203926353000,250000,250000,250000,250000,0
20240517,191700,203926353000,250000,250000,250000,250000,0
20240517,191600,203926353000,250000,250000,250000,250000,0
20240517,191500,203926353000,250000,250000,250000,250000,0
20240517,191400,203926353000,250000,250000,250000,250000,0
20240517,191300,203926353000,250000,250000,250000,250000,0
20240517,191200,203926353000,250000,250000,250000,250000,0
20240517,191100,203926353000,250000,250000,250000,250000,0
20240517,191000,203926353000,250000,250000,250000,250000,0
20240517,190900,203926353000,250000,250000,250000,250000,0
20240517,190800,203926353000,250000,250000,250000,250000,0
20240517,190700,203926353000,250000,250000,250000,250000,0
20240517,190600,203926353000,250000,250000,250000,250000,0
20240517,190500,203926353000,250000,250000,250000,250000,0
20240517,190400,203926353000,250000,250000,250000,250000,0
20240517,190300,203926353000,250000,250000,250000,250000,0
20240517,190200,203926353000,250000,250000,250000,250000,0
20240517,190100,203926353000,250000,250000,250000,250000,0
20240517,190000,203926353000,250000,250000,250000,250000,0
20240517,185900,203926353000,250000,250000,250000,250000,0
20240517,185800,203926353000,250000,250000,250000,250000,0
20240517,185700,203926353000,250000,250000,250000,250000,0
20240517,185600,203926353000,250000,250000,250000,250000,0
20240517,185500,203926353000,250000,250000,250000,250000,0
20240517,185400,203926353000,250000,250000,250000,250000,0
20240517,185300,203926353000,250000,250000,250000,250000,0
20240517,185200,203926353000,250000,250000,250000,250000,0
20240517,185100,203926353000,250000,250000,250000,250000,346080
20240517,185000,203926353000,250000,250000,250000,250000,0
20240517,184900,203926353000,250000,250000,250000,250000,0
20240517,184800,203926353000,250000,250000,250000,250000,0
20240517,184700,203926353000,250000,250000,250000,250000,0
20240517,184600,203926353000,250000,250000,250000,250000,0
20240517,184500,203926353000,250000,250000,250000,250000,0
20240517,184400,203926353000,250000,250000,250000,250000,0
20240517,184300,203926353000,250000,250000,250000,250000,0
20240517,184200,203926353000,250000,250000,250000,250000,0
20240517,184100,203926353000,250000,250000,250000,250000,0
20240517,184000,203926353000,250000,250000,250000,250000,0
20240517,183900,203926353000,250000,250000,250000,250000,0
20240517,183800,203926353000,250000,250000,250000,250000,0
20240517,183700,203926353000,250000,250000,250000,250000,0
20240517,183600,203926353000,250000,250000,250000,250000,0
20240517,183500,203926353000,250000,250000,250000,250000,0
20240517,183400,203926353000,250000,250000,250000,250000,0
20240517,183300,203926353000,250000,250000,250000,250000,0
20240517,183200,203926353000,250000,250000,250000,250000,0
20240517,183100,203926353000,250000,250000,250000,250000,0
20240517,183000,203926353000,250000,250000,250000,250000,0
20240517,182900,203926353000,250000,250000,250000,250000,0
20240517,182800,203926353000,250000,250000,250000,250000,0
20240517,182700,203926353000,250000,250000,250000,250000,0
20240517,182600,203926353000,250000,250000,250000,250000,0
20240517,182500,203926353000,250000,250000,250000,250000,0
20240517,182400,203926353000,250000,250000,250000,250000,0
20240517,182300,203926353000,250000,250000,250000,250000,0
20240517,182200,203926353000,250000,250000,250000,250000,0
20240517,182100,203926353000,250000,250000,250000,250000,346080
20240517,182000,203926353000,250000,250000,250000,250000,0
20240517,181900,203926353000,250000,250000,250000,250000,0
20240517,181800,203926353000,250000,250000,250000,250000,0
20240517,181700,203926353000,250000,250000,250000,250000,0
20240517,181600,203926353000,250000,250000,250000,250000,0
20240517,181500,203926353000,250000,250000,250000,250000,0
20240517,181400,203926353000,250000,250000,250000,250000,0
20240517,181300,203926353000,250000,250000,250000,250000,0
20240517,181200,203926353000,250000,250000,250000,250000,0
20240517,181100,203926353000,250000,250000,250000,250000,0
20240517,181000,203926353000,250000,250000,250000,250000,0
20240517,180900,203926353000,250000,250000,250000,250000,0
20240517,180800,203926353000,250000,250000,250000,250000,0
20240517,180700,203926353000,250000,250000,250000,250000,0
20240517,180600,203926353000,250000,250000,250000,250000,0
20240517,180500,203926353000,250000,250000,250000,250000,0
20240517,180400,203926353000,250000,250000,250000,250000,0
20240517,180300,203926353000,250000,250000,250000,250000,0
20240517,180200,203926353000,250000,250000,250000,250000,0
20240517,180100,203926353000,250000,250000,250000,250000,0
20240517,180000,203926353000,250000,250000,250000,250000,0
20240517,175900,203926353000,250000,250000,250000,250000,0
20240517,175800,203926353000,250000,250000,250000,250000,0
20240517,175700,203926353000,250000,250000,250000,250000,0
20240517,175600,203926353000,250000,250000,250000,250000,0
20240517,175500,203926353000,250000,250000,250000,250000,0
20240517,175400,203926353000,250000,250000,250000,250000,0
20240517,175300,203926353000,250000,250000,250000,250000,0
20240517,175200,203926353000,250000,250000,250000,250000,0
20240517,175100,203926353000,250000,250000,250000,250000,346080
20240517,175000,203926353000,250000,250000,250000,250000,0
20240517,174900,203926353000,250000,250000,250000,250000,0
20240517,174800,203926353000,250000,250000,250000,250000,0
20240517,174700,203926353000,250000,250000,250000,250000,0
20240517,174600,203926353000,250000,250000,250000,250000,0
20240517,174500,203926353000,250000,250000,250000,250000,0
20240517,174400,203926353000,250000,250000,250000,250000,0
20240517,174300,203926353000,250000,250000,250000,250000,0
20240517,174200,203926353000,250000,250000,250000,250000,0
20240517,174100,203926353000,250000,250000,250000,250000,0
20240517,174000,203926353000,250000,250000,250000,250000,0
20240517,173900,203926353000,250000,250000,250000,250000,0
20240517,173800,203926353000,250000,250000,250000,250000,0
20240517,173700,203926353000,250000,250000,250000,250000,0
20240517,173600,203926353000,250000,250000,250000,250000,0
20240517,173500,203926353000,250000,250000,250000,250000,0
20240517,173400,203926353000,250000,250000,250000,250000,0
20240517,173300,203926353000,250000,250000,250000,250000,0
20240517,173200,203926353000,250000,250000,250000,250000,0
20240517,173100,203926353000,250000,250000,250000,250000,0
20240517,173000,203926353000,250000,250000,250000,250000,0
20240517,172900,203926353000,250000,250000,250000,250000,0
20240517,172800,203926353000,250000,250000,250000,250000,0
20240517,172700,203926353000,250000,250000,250000,250000,0
20240517,172600,203926353000,250000,250000,250000,250000,0
20240517,172500,203926353000,250000,250000,250000,250000,0
20240517,172400,203926353000,250000,250000,250000,250000,0
20240517,172300,203926353000,250000,250000,250000,250000,0
20240517,172200,203926353000,250000,250000,250000,250000,0
20240517,172100,203926353000,250000,250000,250000,250000,346080
20240517,172000,203926353000,250000,250000,250000,250000,0
20240517,171900,203926353000,250000,250000,250000,250000,0
20240517,171800,203926353000,250000,250000,250000,250000,0
20240517,171700,203926353000,250000,250000,250000,250000,0
20240517,171600,203926353000,250000,250000,250000,250000,0
20240517,171500,203926353000,250000,250000,250000,250000,0
20240517,171400,203926353000,250000,250000,250000,250000,0
20240517,171300,203926353000,250000,250000,250000,250000,0
20240517,171200,203926353000,250000,250000,250000,250000,0
20240517,171100,203926353000,250000,250000,250000,250000,0
20240517,171000,203926353000,250000,250000,250000,250000,0
20240517,170900,203926353000,250000,250000,250000,250000,0
20240517,170800,203926353000,250000,250000,250000,250000,0
20240517,170700,203926353000,250000,250000,250000,250000,0
20240517,170600,203926353000,250000,250000,250000,250000,0
20240517,170500,203926353000,250000,250000,250000,250000,0
20240517,170400,203926353000,250000,250000,250000,250000,0
20240517,170300,203926353000,250000,250000,250000,250000,0
20240517,170200,203926353000,250000,250000,250000,250000,0
20240517,170100,203926353000,250000,250000,250000,250000,0
20240517,170000,203926353000,250000,250000,250000,250000,0
20240517,165900,203926353000,250000,250000,250000,250000,0
20240517,165800,203926353000,250000,250000,250000,250000,0
20240517,165700,203926353000,250000,250000,250000,250000,0
20240517,165600,203926353000,250000,250000,250000,250000,0
20240517,165500,203926353000,250000,250000,250000,250000,0
20240517,165400,203926353000,250000,250000,250000,250000,0
20240517,165300,203926353000,250000,250000,250000,250000,0
20240517,165200,203926353000,250000,250000,250000,250000,0
20240517,165100,203926353000,250000,250000,250000,250000,346080
20240517,165000,203926353000,250000,250000,250000,250000,0
20240517,164900,203926353000,250000,250000,250000,250000,0
20240517,164800,203926353000,250000,250000,250000,250000,0
20240517,164700,203926353000,250000,250000,250000,250000,0
20240517,164600,203926353000,250000,250000,250000,250000,0
20240517,164500,203926353000,250000,250000,250000,250000,0
20240517,164400,203926353000,250000,250000,250000,250000,0
20240517,164300,203926353000,250000,250000,250000,250000,0
20240517,164200,203926353000,250000,250000,250000,250000,0
20240517,164100,203926353000,250000,250000,250000,250000,0
20240517,164000,203926353000,250000,250000,250000,250000,0
20240517,163900,203926353000,250000,250000,250000,250000,0
20240517,163800,203926353000,250000,250000,250000,250000,0
20240517,163700,203926353000,250000,250000,250000,250000,0
20240517,163600,203926353000,250000,250000,250000,250000,0
20240517,163500,203926353000,250000,250000,250000,250000,0
20240517,163400,203926353000,250000,250000,250000,250000,0
20240517,163300,203926353000,250000,250000,250000,250000,0
20240517,163200,203926353000,250000,250000,250000,250000,0
20240517,163100,203926353000,250000,250000,250000,250000,0
20240517,163000,203926353000,250000,250000,250000,250000,0
20240517,162900,203926353000,250000,250000,250000,250000,0
20240517,162800,203926353000,250000,250000,250000,250000,0
20240517,162700,203926353000,250000,250000,250000,250000,0
20240517,162600,203926353000,250000,250000,250000,250000,0
20240517,162500,203926353000,250000,250000,250000,250000,0
20240517,162400,203926353000,250000,250000,250000,250000,0
20240517,162300,203926353000,250000,250000,250000,250000,0
20240517,162200,203926353000,250000,250000,250000,250000,0
20240517,162100,203926353000,250000,250000,250000,250000,346080
20240517,162000,203926353000,250000,250000,250000,250000,0
20240517,161900,203926353000,250000,250000,250000,250000,0
20240517,161800,203926353000,250000,250000,250000,250000,0
20240517,161700,203926353000,250000,250000,250000,250000,0
20240517,161600,203926353000,250000,250000,250000,250000,0
20240517,161500,203926353000,250000,250000,250000,250000,0
20240517,161400,203926353000,250000,250000,250000,250000,0
20240517,161300,203926353000,250000,250000,250000,250000,0
20240517,161200,203926353000,250000,250000,250000,250000,0
20240517,161100,203926353000,250000,250000,250000,250000,0
20240517,161000,203926353000,250000,250000,250000,250000,0
20240517,160900,203926353000,250000,250000,250000,250000,0
20240517,160800,203926353000,250000,250000,250000,250000,0
20240517,160700,203926353000,250000,250000,250000,250000,0
20240517,160600,203926353000,250000,250000,250000,250000,0
20240517,160500,203926353000,250000,250000,250000,250000,0
20240517,160400,203926353000,250000,250000,250000,250000,0
20240517,160300,203926353000,250000,250000,250000,250000,0
20240517,160200,203926353000,250000,250000,250000,250000,0
20240517,160100,203926353000,250000,250000,250000,250000,0
20240517,160000,203926353000,250000,250000,250000,250000,0
20240517,155900,203926353000,250000,250000,250000,250000,0
20240517,155800,203926353000,250000,250000,250000,250000,0
20240517,155700,203926353000,250000,250000,250000,250000,0
20240517,155600,203926353000,250000,250000,250000,250000,0
20240517,155500,203926353000,250000,250000,250000,250000,0
20240517,155400,203926353000,250000,250000,250000,250000,0
20240517,155300,203926353000,250000,250000,250000,250000,0
20240517,155200,203926353000,250000,250000,250000,250000,0
20240517,155100,203926353000,250000,250000,250000,250000,346080
20240517,155000,203926353000,250000,250000,250000,250000,0
20240517,154900,203926353000,250000,250000,250000,250000,0
20240517,154800,203926353000,250000,250000,250000,250000,0
20240517,154700,203926353000,250000,250000,250000,250000,0
20240517,154600,203926353000,250000,250000,250000,250000,0
20240517,154500,203926353000,250000,250000,250000,250000,0
20240517,154400,203926353000,250000,250000,250000,250000,0
20240517,154300,203926353000,250000,250000,250000,250000,0
20240517,154200,203926353000,250000,250000,250000,250000,0
20240517,154100,203926353000,250000,250000,250000,250000,0
20240517,154000,203926353000,250000,250000,250000,250000,0
20240517,153900,203926353000,250000,250000,250000,250000,0
20240517,153800,203926353000,250000,250000,250000,250000,0
20240517,153700,203926353000,250000,250000,250000,250000,0
20240517,153600,203926353000,250000,250000,250000,250000,0
20240517,153500,203926353000,250000,250000,250000,250000,0
20240517,153400,203926353000,250000,250000,250000,250000,0
20240517,153300,203926353000,250000,250000,250000,250000,0
20240517,153200,203926353000,250000,250000,250000,250000,0
20240517,153100,203926353000,250000,250000,250000,250000,0
20240517,153000,203926353000,250000,250000,250000,250000,346080
20240517,152900,117406353000,251500,251500,251500,251500,0
20240517,152800,117406353000,251500,251500,251500,251500,0
20240517,152700,117406353000,251500,251500,251500,251500,0
20240517,152600,117406353000,251500,251500,251500,251500,0
20240517,152500,117406353000,251500,251500,251500,251500,0
20240517,152400,117406353000,251500,251500,251500,251500,0
20240517,152300,117406353000,251500,251500,251500,251500,0
20240517,152200,117406353000,251500,251500,251500,251500,0
20240517,152100,117406353000,251500,251500,251500,251500,0
20240517,152000,117406353000,251500,251500,251500,251500,0
20240517,151900,117406353000,251500,252500,252500,251500,2417
20240517,151800,116797248500,252500,253000,253000,252000,5303
20240517,151700,115459973500,252500,252500,253000,252500,1804
20240517,151600,115004154500,252500,252500,253500,252500,2409
20240517,151500,114394796500,253000,252500,253000,252500,821
20240517,151400,114187193500,253000,253000,253000,252500,605
20240517,151300,114034292500,253000,252500,253500,252500,1195
20240517,151200,113732338000,252500,253000,253500,252500,2533
20240517,151100,113091287500,253000,253500,254000,253000,3108
20240517,151000,112303370000,253500,252500,253500,252500,6162
20240517,150900,110743458000,252500,253000,253000,252500,1241
20240517,150800,110429888000,252500,252500,253000,252500,979
20240517,150700,110182540500,252500,252500,253000,252500,980
20240517,150600,109934862500,252500,253000,253000,252500,555
20240517,150500,109794560500,253000,252500,253000,252500,896
20240517,150400,109568022000,253000,253000,253000,252500,872
20240517,150300,109347736000,253000,252500,253000,252500,1087
20240517,150200,109073181000,253000,253000,253000,252500,1146
20240517,150100,108783495000,252500,252000,253000,252000,1880
20240517,150000,108308813000,252000,252000,252500,252000,1147
20240517,145900,108019688500,252000,252000,252500,252000,526
20240517,145800,107887043000,252500,252000,252500,252000,394
20240517,145700,107787703500,252000,252000,252500,252000,306
20240517,145600,107710530000,252500,252000,252500,252000,438
20240517,145500,107600151000,252000,253000,253000,252000,4730
20240517,145400,106405748500,253000,253000,253000,252500,623
20240517,145300,106248304000,253000,252500,253000,252500,429
20240517,145200,106139914500,253000,252500,253000,252500,158
20240517,145100,106099991500,253000,253000,253000,252500,651
20240517,145000,105935310500,253000,253000,254000,252500,2161
20240517,144900,105388292000,253000,253500,254000,253000,1866
20240517,144800,104915251500,253500,252500,253500,252500,2387
20240517,144700,104311275500,252500,253000,253000,252500,505
20240517,144600,104183627500,253000,252500,253000,252500,609
20240517,144500,104029615000,253000,253000,253000,252500,700
20240517,144400,103852611000,253000,252500,253000,252500,404
20240517,144300,103750468500,253000,253000,253000,252500,485
20240517,144200,103627846500,252500,252500,253000,252500,271
20240517,144100,103559352500,252500,252500,252500,252000,1837
20240517,144000,103095573500,252000,252000,252500,252000,349
20240517,143900,103007493500,252000,252000,252500,252000,384
20240517,143800,102910636000,252000,252000,252500,252000,163
20240517,143700,102869540000,252000,252000,252500,252000,78
20240517,143600,102849881500,252500,251000,252500,251000,5103
20240517,143500,101565507500,251000,251000,251500,251000,187
20240517,143400,101518553000,251000,251000,251500,251000,645
20240517,143300,101356643000,251000,251000,251500,251000,475
20240517,143200,101237312500,251000,251000,251500,251000,331
20240517,143100,101154230500,251000,251500,251500,251000,355
20240517,143000,101065075000,251000,251000,251500,251000,761
20240517,142900,100873972000,251000,251000,251500,251000,258
20240517,142800,100809172500,251000,251500,252000,251000,1690
20240517,142700,100384319000,251500,251500,252000,251500,258
20240517,142600,100319424000,251500,251500,252000,251500,542
20240517,142500,100183069500,251500,251500,252000,251000,811
20240517,142400,99979102000,251000,251000,251500,251000,725
20240517,142300,99796820000,251000,251500,251500,251000,655
20240517,142200,99632303500,251000,251500,252000,251000,608
20240517,142100,99479510000,252000,251500,252000,251000,1989
20240517,142000,98979245000,251000,251000,251500,251000,444
20240517,141900,98867742000,251000,251000,251500,251000,57
20240517,141800,98853428000,251000,250500,251500,250500,1429
20240517,141700,98494762500,251000,250500,251000,250500,135
20240517,141600,98460912000,250500,250500,251000,250000,1710
20240517,141500,98032632000,250500,251500,252000,250500,3584
20240517,141400,97132592500,251500,252000,252000,251500,534
20240517,141300,96998266500,251500,251500,252000,251500,291
20240517,141200,96925073500,252000,251500,252000,251500,349
20240517,141100,96837297500,251500,252000,252000,251500,488
20240517,141000,96714527000,251500,251500,252000,251500,388
20240517,140900,96616909500,252000,251500,252000,251500,261
20240517,140800,96551232500,251500,252000,252000,251500,239
20240517,140700,96491111000,251500,252000,252000,251500,98
20240517,140600,96466458500,251500,251500,252000,251500,666
20240517,140500,96298712500,251500,251500,252000,251500,1237
20240517,140400,95987082000,251500,251500,252000,251500,268
20240517,140300,95919618500,252000,251500,252000,251500,345
20240517,140200,95832849500,251500,251500,252000,251500,719
20240517,140100,95652018500,251500,251500,252000,251500,300
20240517,140000,95576551000,251500,251500,252000,251500,194
20240517,135900,95527755500,251500,251500,252000,251500,388
20240517,135800,95430050500,251500,251500,252000,251500,558
20240517,135700,95289586500,251500,251000,252000,251000,888
20240517,135600,95066260500,251000,251000,251500,251000,667
20240517,135500,94898685000,251500,251000,251500,251000,162
20240517,135400,94857986000,251000,250500,251000,250500,2527
20240517,135300,94224013000,250500,250500,251000,250500,656
20240517,135200,94059667500,250500,252000,252000,250500,3557
20240517,135100,93165157500,252500,252500,253000,252000,2933
20240517,135000,92425074500,252500,252500,253000,252500,724
20240517,134900,92242192000,252500,253000,253000,252500,298
20240517,134800,92166903000,252500,253000,253000,252500,517
20240517,134700,92036282500,253000,252500,253000,252500,794
20240517,134600,91835641000,252500,252500,253000,252500,390
20240517,134500,91737055500,252500,253000,253000,252500,391
20240517,134400,91638279000,252500,252500,253000,252500,293
20240517,134300,91564291500,253000,252500,253000,252500,252
20240517,134200,91500651500,252500,253000,253000,252500,272
20240517,134100,91431937500,252500,253500,253500,252500,684
20240517,134000,91258916000,253000,253500,253500,253000,887
20240517,133900,91034456000,253000,253000,253500,253000,325
20240517,133800,90952129500,253000,253500,253500,253000,744
20240517,133700,90763857000,253500,254500,254500,253000,2568
20240517,133600,90111948000,254500,254500,254500,254000,533
20240517,133500,89976338500,254000,254500,254500,254000,404
20240517,133400,89873564000,254500,254000,254500,253500,3702
20240517,133300,88933315000,254000,254000,254000,253500,628
20240517,133200,88774004500,253500,253500,254000,253500,211
20240517,133100,88720442000,253500,252500,254000,252500,4154
20240517,133000,87668634000,252500,253000,253000,252500,286
20240517,132900,87596406500,252500,253000,253000,252500,939
20240517,132800,87359241500,252500,252500,253000,252500,210
20240517,132700,87306181500,252500,252500,253000,252500,297
20240517,132600,87231146500,252500,252500,253000,252500,299
20240517,132500,87155620500,252500,253000,253000,252500,569
20240517,132400,87011846500,253000,253000,253000,252500,115
20240517,132300,86982799500,253000,253000,253000,252500,481
20240517,132200,86861257500,253000,253000,253500,252500,249
20240517,132100,86798250500,252500,253000,253500,252500,911
20240517,132000,86567774500,252500,253500,253500,252500,1068
20240517,131900,86297631500,253500,253000,253500,253000,885
20240517,131800,86073644000,253500,253000,253500,253000,483
20240517,131700,85951332000,253500,253000,253500,253000,446
20240517,131600,85838303000,253000,253000,253500,252500,2854
20240517,131500,85116255000,252500,252500,253000,252500,297
20240517,131400,85041251000,252500,252500,253000,252500,398
20240517,131300,84940719500,253000,252500,253000,252500,140
20240517,131200,84905341000,252500,253000,253000,252500,580
20240517,131100,84758879500,253000,252500,253000,252500,128
20240517,131000,84726549000,252500,252000,252500,252000,3004
20240517,130900,83968184000,252000,252000,252500,252000,406
20240517,130800,83865851000,252000,252000,252500,252000,302
20240517,130700,83789732000,252000,252000,252500,252000,388
20240517,130600,83691943500,252000,252000,252500,252000,244
20240517,130500,83630424000,252500,252000,252500,252000,300
20240517,130400,83554795000,252500,252500,252500,252000,141
20240517,130300,83519247500,252500,252000,252500,252000,531
20240517,130200,83385305000,252500,252000,252500,252000,207
20240517,130100,83333107000,252500,250000,252500,250000,4140
20240517,130000,82294799000,250000,250000,250500,250000,246
20240517,125900,82233297500,250000,250000,250500,250000,386
20240517,125800,82136715000,250000,250000,250500,250000,305
20240517,125700,82060417500,250500,250000,250500,250000,479
20240517,125600,81940630500,250000,250000,250500,250000,368
20240517,125500,81848547000,250500,250000,250500,250000,221
20240517,125400,81793249500,250000,250000,250500,250000,267
20240517,125300,81726497000,250000,250500,250500,250000,382
20240517,125200,81630931000,250500,250500,251000,250500,975
20240517,125100,81386691500,251000,250500,251000,250500,103
20240517,125000,81360881500,250500,251500,251500,250500,1573
20240517,124900,80966234000,251000,251000,251500,251000,215
20240517,124800,80912255500,251000,251000,251500,251000,241
20240517,124700,80851763500,251000,251000,251500,251000,432
20240517,124600,80743233500,251000,251500,251500,251000,223
20240517,124500,80687258500,251000,251000,251500,251000,247
20240517,124400,80625260500,251000,251500,251500,251000,162
20240517,124300,80584597000,251000,250500,251500,250500,244
20240517,124200,80523404000,250500,251500,251500,250500,2750
20240517,124100,79833448000,251500,251500,251500,251000,1169
20240517,124000,79539632500,251500,251500,252000,251500,105
20240517,123900,79513210000,251500,252000,252000,251500,977
20240517,123800,79267146000,252000,252500,252500,252000,254
20240517,123700,79203078000,252500,252500,253000,252500,569
20240517,123600,79059397500,253000,253000,253000,252500,157
20240517,123500,79019728500,252500,253000,253000,252500,468
20240517,123400,78901459500,252500,252500,253000,252500,366
20240517,123300,78809013000,252500,253000,253000,252500,418
20240517,123200,78703344000,252500,253000,253500,252500,360
20240517,123100,78612270000,253000,253000,253000,252500,392
20240517,123000,78513154500,253000,252500,253500,252500,742
20240517,122900,78325418000,252500,253000,253000,252500,295
20240517,122800,78250919500,252500,253000,253500,252500,826
20240517,122700,78042153500,253000,253000,253500,252500,1226
20240517,122600,77732012000,253000,253500,253500,253000,556
20240517,122500,77591151000,253000,253500,253500,253000,1527
20240517,122400,77204230000,253500,253500,254000,253000,916
20240517,122300,76971951500,252500,253500,253500,252500,1083
20240517,122200,76698162000,253000,252000,254000,252000,6358
20240517,122100,75089255500,252000,252000,252500,251500,641
20240517,122000,74927733000,252000,253000,253000,252000,455
20240517,121900,74813043000,253000,252500,253000,252500,1439
20240517,121800,74449634500,252500,252500,253000,252500,570
20240517,121700,74305700500,253000,252500,253000,252500,407
20240517,121600,74202863500,253000,253000,253000,252500,1123
20240517,121500,73919244000,252500,252000,253000,252000,1889
20240517,121400,73442224000,252500,252000,252500,252000,379
20240517,121300,73346616000,252000,252000,252500,251500,717
20240517,121200,73166029000,251500,252000,252500,251500,2033
20240517,121100,72653734000,252000,251500,252000,251500,1503
20240517,121000,72275458000,251000,251500,251500,251000,421
20240517,120900,72169627500,251000,251000,251500,251000,217
20240517,120800,72115105000,251000,251500,251500,251000,274
20240517,120700,72046249500,251000,251500,251500,251000,212
20240517,120600,71993004500,251000,251000,251500,250500,1203
20240517,120500,71690965500,251000,250500,251000,250500,304
20240517,120400,71614749500,250500,251000,251000,250500,180
20240517,120300,71569641000,251000,250500,251000,250500,230
20240517,120200,71512000500,250500,250500,251000,250500,170
20240517,120100,71469415000,251000,250000,251000,250000,1266
20240517,120000,71152336000,250000,250000,250500,250000,279
20240517,115900,71082575500,250000,250000,250500,250000,139
20240517,115800,71047790000,250500,250000,250500,250000,115
20240517,115700,71019037500,250000,250000,250500,250000,226
20240517,115600,70962521000,250500,251500,251500,250500,1692
20240517,115500,70538041500,251000,251000,251500,251000,259
20240517,115400,70473025500,251000,251000,251500,251000,175
20240517,115300,70429070000,251000,251000,251500,251000,318
20240517,115200,70349241000,251000,251500,251500,251000,221
20240517,115100,70293729000,251000,251500,251500,251000,240
20240517,115000,70233411500,251500,251000,251500,250500,879
20240517,114900,70012764500,251000,250500,251000,250500,139
20240517,114800,69977926500,250500,250500,251000,250000,552
20240517,114700,69839656000,250500,250000,250500,249500,521
20240517,114600,69709399000,249500,249500,250500,249000,1216
20240517,114500,69405659000,249500,249500,249500,249000,293
20240517,114400,69332642000,249500,249000,249500,249000,1143
20240517,114300,69047826000,249500,249000,249500,249000,207
20240517,114200,68996265000,249500,249500,249500,249000,382
20240517,114100,68901049500,249500,249500,249500,249000,577
20240517,114000,68757140000,249000,249500,250000,249000,866
20240517,113900,68541084500,249500,249000,250000,248500,607
20240517,113800,68389698500,249000,248500,249500,248000,1949
20240517,113700,67905075000,248500,249000,249000,248000,1138
20240517,113600,67622571000,248500,248000,249000,248000,989
20240517,113500,67376969500,248000,248000,248500,247500,4542
20240517,113400,66250196500,248500,248500,248500,248000,2790
20240517,113300,65558031000,248500,248500,249000,248500,3037
20240517,113200,64803293500,249000,249000,249000,248500,598
20240517,113100,64654421000,249000,248500,249000,248500,556
20240517,113000,64516125000,248500,248500,249000,248500,909
20240517,112900,64290076500,248500,249000,249500,248500,3137
20240517,112800,63509435000,249000,250000,250500,249000,13247
20240517,112700,60199714500,250500,251000,251000,250000,2509
20240517,112600,59571310500,250500,250500,251000,250500,572
20240517,112500,59428012000,250500,250500,251000,250500,371
20240517,112400,59335033500,250500,251000,251000,250500,185
20240517,112300,59288654000,250500,251000,251500,250500,1830
20240517,112200,58829316500,251500,251500,251500,251000,292
20240517,112100,58755995000,251500,251500,251500,251000,409
20240517,112000,58653249000,251500,251000,251500,251000,230
20240517,111900,58595439500,251000,250500,251500,250500,2114
20240517,111800,58064927000,250500,250500,251000,250500,373
20240517,111700,57971456500,250500,251000,251000,250500,403
20240517,111600,57870469000,251000,250500,251000,250500,573
20240517,111500,57726930000,251000,250500,251000,250500,1396
20240517,111400,57377224000,250500,251000,251000,250500,454
20240517,111300,57263428500,251000,250500,251000,250500,161
20240517,111200,57223050500,250500,250500,251000,250500,572
20240517,111100,57079724500,251000,250500,251000,250500,477
20240517,111000,56960162500,251000,250500,251000,250000,764
20240517,110900,56768625000,250000,250500,251000,250000,2245
20240517,110800,56206274000,251000,250500,251000,250500,103
20240517,110700,56180470000,251000,250500,251000,250000,919
20240517,110600,55950243000,250500,250000,250500,250000,1670
20240517,110500,55532150000,250500,250000,250500,250000,828
20240517,110400,55325048000,250000,251000,251000,250000,8725
20240517,110300,53140118000,250500,250500,251000,250500,454
20240517,110200,53026338000,250500,251000,251500,250500,2610
20240517,110100,52371473500,251500,251000,251500,251000,246
20240517,110000,52309706000,251000,251000,251500,251000,341
20240517,105900,52224096000,251000,251000,251500,251000,694
20240517,105800,52049886500,251500,251000,251500,251000,159
20240517,105700,52009973000,251000,251000,251500,251000,345
20240517,105600,51923317500,251000,252000,252000,251000,1519
20240517,105500,51541423000,251500,252000,252000,251500,944
20240517,105400,51303779500,252000,251500,252000,251500,370
20240517,105300,51210716500,251500,251500,252000,251500,74
20240517,105200,51192100500,251500,250500,251500,250500,441
20240517,105100,51081300000,250500,251500,251500,250500,3164
20240517,105000,50286810000,251500,252000,252000,251000,1227
20240517,104900,49978228500,252000,251500,252000,251500,333
20240517,104800,49894371000,251500,251000,252000,251000,1083
20240517,104700,49622025000,251000,251000,251500,251000,1146
20240517,104600,49334368000,251500,251500,252000,250500,2835
20240517,104500,48622302500,251500,251000,252000,251000,3170
20240517,104400,47825327000,251000,251000,251500,251000,963
20240517,104300,47583448500,251500,250500,251500,250500,1205
20240517,104200,47281059500,250500,251500,251500,250500,7310
20240517,104100,45446505000,251000,251500,252000,251000,971
20240517,104000,45202296500,251500,252000,252500,251000,8141
20240517,103900,43155616500,252000,252000,252500,252000,2343
20240517,103800,42565124500,252500,252500,252500,252000,503
20240517,103700,42438235500,252500,252000,252500,251500,714
20240517,103600,42258217000,252000,252000,252000,251500,872
20240517,103500,42038577500,252000,252000,252000,251500,342
20240517,103400,41952467000,251500,252000,252000,251500,425
20240517,103300,41845479500,252000,252000,252000,251500,487
20240517,103200,41722799500,252000,252000,252500,251500,2841
20240517,103100,41006868000,252000,252000,252500,251500,1529
20240517,103000,40621912500,252000,252500,252500,252000,5050
20240517,102900,39348593000,252500,252500,253000,252500,1076
20240517,102800,39076877000,252500,252500,253000,252500,605
20240517,102700,38924109000,252500,253000,253000,252500,1064
20240517,102600,38655134000,252500,253000,253500,252500,1422
20240517,102500,38295437500,253000,253000,253500,253000,523
20240517,102400,38163078500,253000,253500,254000,253000,2179
20240517,102300,37611053500,253500,254500,254500,253500,1557
20240517,102200,37215844000,254000,254500,254500,254000,356
20240517,102100,37125387500,254500,254500,254500,254000,335
20240517,102000,37040160500,254500,254000,254500,253500,1014
20240517,101900,36782270000,253500,253500,253500,253000,1554
20240517,101800,36388452000,253500,253500,253500,253000,375
20240517,101700,36293519500,253000,253000,253500,253000,253
20240517,101600,36229440000,253500,253500,253500,253000,533
20240517,101500,36094490000,253500,253000,253500,253000,479
20240517,101400,35973238500,253000,253500,253500,253000,397
20240517,101300,35872768000,253500,253500,253500,253000,455
20240517,101200,35757547000,253500,254500,254500,253000,2489
20240517,101100,35125754000,254000,254000,254500,254000,294
20240517,101000,35051018000,254000,254000,254500,254000,170
20240517,100900,35007822500,254500,254000,254500,254000,430
20240517,100800,34898521500,254000,254000,254500,254000,317
20240517,100700,34817861500,254000,253500,254000,253500,1701
20240517,100600,34386248500,253500,254000,254000,253500,1107
20240517,100500,34105443000,254000,254000,254000,253500,462
20240517,100400,33988128500,254000,254000,254000,253500,160
20240517,100300,33947519000,254000,254500,255000,253500,930
20240517,100200,33711077000,254500,255500,255500,254500,1685
20240517,100100,33280832000,256000,256000,256000,255500,508
20240517,100000,33150795000,255500,255000,256000,255000,448
20240517,095900,33036196500,255500,254500,255500,254000,1292
20240517,095800,32706667000,254000,253500,254500,253000,1631
20240517,095700,32292770000,253000,253500,254000,253000,1219
20240517,095600,31983778500,253500,253500,253500,253000,193
20240517,095500,31934899500,253500,253000,253500,253000,814
20240517,095400,31728668000,253500,253000,253500,253000,444
20240517,095300,31616327500,253000,253000,253500,252500,429
20240517,095200,31507799000,253000,252500,253000,252500,751
20240517,095100,31317913500,252500,254000,254000,252500,3755
20240517,095000,30367150500,253500,254000,254000,253500,355
20240517,094900,30277095000,254000,253500,254000,253500,522
20240517,094800,30144709500,254000,253500,254000,253000,980
20240517,094700,29896172000,253500,252500,253500,252500,1191
20240517,094600,29594800000,252500,254000,254000,252500,2612
20240517,094500,28933771500,253500,254000,254500,253500,1491
20240517,094400,28555092500,254000,253500,254000,253000,1057
20240517,094300,28287086500,253500,255000,255000,253500,4044
20240517,094200,27259291500,255000,254500,255500,254500,977
20240517,094100,27010343000,255000,255500,255500,254000,2175
20240517,094000,26456185500,255500,255000,256000,255000,595
20240517,093900,26304174000,255500,256000,256000,255000,1187
20240517,093800,26001113000,255000,256500,257000,255000,2278
20240517,093700,25417452500,257000,258000,258500,256000,4773
20240517,093600,24188756500,258000,258000,258500,257500,2831
20240517,093500,23458560000,257500,257000,258000,257000,1296
20240517,093400,23124827500,257500,256500,257500,256500,4643
20240517,093300,21931365500,257000,257000,257500,256500,4046
20240517,093200,20891562000,256500,255500,257000,255500,4508
20240517,093100,19736346500,256000,256000,256000,255500,262
20240517,093000,19669321500,255000,255000,256000,255000,835
20240517,092900,19455847500,255500,256500,256500,255000,1826
20240517,092800,18988519000,257000,256000,257000,256000,1283
20240517,092700,18659520500,256000,256000,256000,254500,1511
20240517,092600,18272957500,256000,254500,256000,254000,1463
20240517,092500,17899954000,255000,255500,255500,254000,1172
20240517,092400,17601427500,255000,255500,256000,255000,1642
20240517,092300,17182186000,255500,256500,256500,255500,1427
20240517,092200,16816656000,256500,256500,257000,255500,1331
20240517,092100,16475282000,256500,254000,256500,254000,1487
20240517,092000,16096021500,254500,255500,256000,253500,2788
20240517,091900,15386243000,255500,255500,256000,255500,753
20240517,091800,15193796500,256000,255500,256500,255000,1173
20240517,091700,14894025000,256500,256000,257000,256000,3537
20240517,091600,13986898500,256000,256500,256500,255500,1456
20240517,091500,13613958000,256500,256000,256500,255000,2448
20240517,091400,12987755500,256000,255500,256500,255000,1857
20240517,091300,12512771500,255500,257000,257000,254500,6572
20240517,091200,10830074000,257000,256000,257500,256000,5040
20240517,091100,9536089500,256000,255000,256000,254500,2645
20240517,091000,8860598500,254500,254000,255000,253500,2656
20240517,090900,8184588500,254000,253000,254000,252500,1400
20240517,090800,7830021000,253000,252000,253000,252000,1046
20240517,090700,7565940500,252000,252000,252000,251500,2614
20240517,090600,6908220500,252000,252000,253000,251500,3740
20240517,090500,5965114500,252500,252500,253000,252000,1988
20240517,090400,5463312500,252000,251000,254500,251000,3786
20240517,090300,4506847000,252000,252000,252000,251000,1857
20240517,090200,4039693500,251500,251500,252000,250500,5557
20240517,090100,2642244500,251500,253500,254000,251500,3340
20240517,090000,1797247500,253000,256000,256500,253000,6806