KissMeData/267260/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,205200,111010508000,255500,255500,255500,255500,11064
20240523,205100,111010508000,255500,255500,255500,255500,0
20240523,205000,111010508000,255500,255500,255500,255500,0
20240523,204900,111010508000,255500,255500,255500,255500,0
20240523,204800,111010508000,255500,255500,255500,255500,0
20240523,204700,111010508000,255500,255500,255500,255500,0
20240523,204600,111010508000,255500,255500,255500,255500,0
20240523,204500,111010508000,255500,255500,255500,255500,0
20240523,204400,111010508000,255500,255500,255500,255500,0
20240523,204300,111010508000,255500,255500,255500,255500,0
20240523,204200,111010508000,255500,255500,255500,255500,0
20240523,204100,111010508000,255500,255500,255500,255500,0
20240523,204000,111010508000,255500,255500,255500,255500,0
20240523,203900,111010508000,255500,255500,255500,255500,0
20240523,203800,111010508000,255500,255500,255500,255500,0
20240523,203700,111010508000,255500,255500,255500,255500,0
20240523,203600,111010508000,255500,255500,255500,255500,0
20240523,203500,111010508000,255500,255500,255500,255500,0
20240523,203400,111010508000,255500,255500,255500,255500,0
20240523,203300,111010508000,255500,255500,255500,255500,0
20240523,203200,111010508000,255500,255500,255500,255500,0
20240523,203100,111010508000,255500,255500,255500,255500,0
20240523,203000,111010508000,255500,255500,255500,255500,0
20240523,202900,111010508000,255500,255500,255500,255500,0
20240523,202800,111010508000,255500,255500,255500,255500,0
20240523,202700,111010508000,255500,255500,255500,255500,0
20240523,202600,111010508000,255500,255500,255500,255500,0
20240523,202500,111010508000,255500,255500,255500,255500,0
20240523,202400,111010508000,255500,255500,255500,255500,0
20240523,202300,111010508000,255500,255500,255500,255500,0
20240523,202200,111010508000,255500,255500,255500,255500,11064
20240523,202100,111010508000,255500,255500,255500,255500,0
20240523,202000,111010508000,255500,255500,255500,255500,0
20240523,201900,111010508000,255500,255500,255500,255500,0
20240523,201800,111010508000,255500,255500,255500,255500,0
20240523,201700,111010508000,255500,255500,255500,255500,0
20240523,201600,111010508000,255500,255500,255500,255500,0
20240523,201500,111010508000,255500,255500,255500,255500,0
20240523,201400,111010508000,255500,255500,255500,255500,0
20240523,201300,111010508000,255500,255500,255500,255500,0
20240523,201200,111010508000,255500,255500,255500,255500,0
20240523,201100,111010508000,255500,255500,255500,255500,0
20240523,201000,111010508000,255500,255500,255500,255500,0
20240523,200900,111010508000,255500,255500,255500,255500,0
20240523,200800,111010508000,255500,255500,255500,255500,0
20240523,200700,111010508000,255500,255500,255500,255500,0
20240523,200600,111010508000,255500,255500,255500,255500,0
20240523,200500,111010508000,255500,255500,255500,255500,0
20240523,200400,111010508000,255500,255500,255500,255500,0
20240523,200300,111010508000,255500,255500,255500,255500,0
20240523,200200,111010508000,255500,255500,255500,255500,0
20240523,200100,111010508000,255500,255500,255500,255500,0
20240523,200000,111010508000,255500,255500,255500,255500,0
20240523,195900,111010508000,255500,255500,255500,255500,0
20240523,195800,111010508000,255500,255500,255500,255500,0
20240523,195700,111010508000,255500,255500,255500,255500,0
20240523,195600,111010508000,255500,255500,255500,255500,0
20240523,195500,111010508000,255500,255500,255500,255500,0
20240523,195400,111010508000,255500,255500,255500,255500,0
20240523,195300,111010508000,255500,255500,255500,255500,0
20240523,195200,111010508000,255500,255500,255500,255500,11064
20240523,195100,111010508000,255500,255500,255500,255500,0
20240523,195000,111010508000,255500,255500,255500,255500,0
20240523,194900,111010508000,255500,255500,255500,255500,0
20240523,194800,111010508000,255500,255500,255500,255500,0
20240523,194700,111010508000,255500,255500,255500,255500,0
20240523,194600,111010508000,255500,255500,255500,255500,0
20240523,194500,111010508000,255500,255500,255500,255500,0
20240523,194400,111010508000,255500,255500,255500,255500,0
20240523,194300,111010508000,255500,255500,255500,255500,0
20240523,194200,111010508000,255500,255500,255500,255500,0
20240523,194100,111010508000,255500,255500,255500,255500,0
20240523,194000,111010508000,255500,255500,255500,255500,0
20240523,193900,111010508000,255500,255500,255500,255500,0
20240523,193800,111010508000,255500,255500,255500,255500,0
20240523,193700,111010508000,255500,255500,255500,255500,0
20240523,193600,111010508000,255500,255500,255500,255500,0
20240523,193500,111010508000,255500,255500,255500,255500,0
20240523,193400,111010508000,255500,255500,255500,255500,0
20240523,193300,111010508000,255500,255500,255500,255500,0
20240523,193200,111010508000,255500,255500,255500,255500,0
20240523,193100,111010508000,255500,255500,255500,255500,0
20240523,193000,111010508000,255500,255500,255500,255500,0
20240523,192900,111010508000,255500,255500,255500,255500,0
20240523,192800,111010508000,255500,255500,255500,255500,0
20240523,192700,111010508000,255500,255500,255500,255500,0
20240523,192600,111010508000,255500,255500,255500,255500,0
20240523,192500,111010508000,255500,255500,255500,255500,0
20240523,192400,111010508000,255500,255500,255500,255500,0
20240523,192300,111010508000,255500,255500,255500,255500,0
20240523,192200,111010508000,255500,255500,255500,255500,11064
20240523,192100,111010508000,255500,255500,255500,255500,0
20240523,192000,111010508000,255500,255500,255500,255500,0
20240523,191900,111010508000,255500,255500,255500,255500,0
20240523,191800,111010508000,255500,255500,255500,255500,0
20240523,191700,111010508000,255500,255500,255500,255500,0
20240523,191600,111010508000,255500,255500,255500,255500,0
20240523,191500,111010508000,255500,255500,255500,255500,0
20240523,191400,111010508000,255500,255500,255500,255500,0
20240523,191300,111010508000,255500,255500,255500,255500,0
20240523,191200,111010508000,255500,255500,255500,255500,0
20240523,191100,111010508000,255500,255500,255500,255500,0
20240523,191000,111010508000,255500,255500,255500,255500,0
20240523,190900,111010508000,255500,255500,255500,255500,0
20240523,190800,111010508000,255500,255500,255500,255500,0
20240523,190700,111010508000,255500,255500,255500,255500,0
20240523,190600,111010508000,255500,255500,255500,255500,0
20240523,190500,111010508000,255500,255500,255500,255500,0
20240523,190400,111010508000,255500,255500,255500,255500,0
20240523,190300,111010508000,255500,255500,255500,255500,0
20240523,190200,111010508000,255500,255500,255500,255500,0
20240523,190100,111010508000,255500,255500,255500,255500,0
20240523,190000,111010508000,255500,255500,255500,255500,0
20240523,185900,111010508000,255500,255500,255500,255500,0
20240523,185800,111010508000,255500,255500,255500,255500,0
20240523,185700,111010508000,255500,255500,255500,255500,0
20240523,185600,111010508000,255500,255500,255500,255500,0
20240523,185500,111010508000,255500,255500,255500,255500,0
20240523,185400,111010508000,255500,255500,255500,255500,0
20240523,185300,111010508000,255500,255500,255500,255500,0
20240523,185200,111010508000,255500,255500,255500,255500,11064
20240523,185100,111010508000,255500,255500,255500,255500,0
20240523,185000,111010508000,255500,255500,255500,255500,0
20240523,184900,111010508000,255500,255500,255500,255500,0
20240523,184800,111010508000,255500,255500,255500,255500,0
20240523,184700,111010508000,255500,255500,255500,255500,0
20240523,184600,111010508000,255500,255500,255500,255500,0
20240523,184500,111010508000,255500,255500,255500,255500,0
20240523,184400,111010508000,255500,255500,255500,255500,0
20240523,184300,111010508000,255500,255500,255500,255500,0
20240523,184200,111010508000,255500,255500,255500,255500,0
20240523,184100,111010508000,255500,255500,255500,255500,0
20240523,184000,111010508000,255500,255500,255500,255500,0
20240523,183900,111010508000,255500,255500,255500,255500,0
20240523,183800,111010508000,255500,255500,255500,255500,0
20240523,183700,111010508000,255500,255500,255500,255500,0
20240523,183600,111010508000,255500,255500,255500,255500,0
20240523,183500,111010508000,255500,255500,255500,255500,0
20240523,183400,111010508000,255500,255500,255500,255500,0
20240523,183300,111010508000,255500,255500,255500,255500,0
20240523,183200,111010508000,255500,255500,255500,255500,0
20240523,183100,111010508000,255500,255500,255500,255500,0
20240523,183000,111010508000,255500,255500,255500,255500,0
20240523,182900,111010508000,255500,255500,255500,255500,0
20240523,182800,111010508000,255500,255500,255500,255500,0
20240523,182700,111010508000,255500,255500,255500,255500,0
20240523,182600,111010508000,255500,255500,255500,255500,0
20240523,182500,111010508000,255500,255500,255500,255500,0
20240523,182400,111010508000,255500,255500,255500,255500,0
20240523,182300,111010508000,255500,255500,255500,255500,0
20240523,182200,111010508000,255500,255500,255500,255500,11064
20240523,182100,111010508000,255500,255500,255500,255500,0
20240523,182000,111010508000,255500,255500,255500,255500,0
20240523,181900,111010508000,255500,255500,255500,255500,0
20240523,181800,111010508000,255500,255500,255500,255500,0
20240523,181700,111010508000,255500,255500,255500,255500,0
20240523,181600,111010508000,255500,255500,255500,255500,0
20240523,181500,111010508000,255500,255500,255500,255500,0
20240523,181400,111010508000,255500,255500,255500,255500,0
20240523,181300,111010508000,255500,255500,255500,255500,0
20240523,181200,111010508000,255500,255500,255500,255500,0
20240523,181100,111010508000,255500,255500,255500,255500,0
20240523,181000,111010508000,255500,255500,255500,255500,0
20240523,180900,111010508000,255500,255500,255500,255500,0
20240523,180800,111010508000,255500,255500,255500,255500,0
20240523,180700,111010508000,255500,255500,255500,255500,0
20240523,180600,111010508000,255500,255500,255500,255500,0
20240523,180500,111010508000,255500,255500,255500,255500,0
20240523,180400,111010508000,255500,255500,255500,255500,0
20240523,180300,111010508000,255500,255500,255500,255500,0
20240523,180200,111010508000,255500,255500,255500,255500,0
20240523,180100,111010508000,255500,255500,255500,255500,0
20240523,180000,111010508000,255500,255500,255500,255500,0
20240523,175900,111010508000,255500,255500,255500,255500,0
20240523,175800,111010508000,255500,255500,255500,255500,0
20240523,175700,111010508000,255500,255500,255500,255500,0
20240523,175600,111010508000,255500,255500,255500,255500,0
20240523,175500,111010508000,255500,255500,255500,255500,0
20240523,175400,111010508000,255500,255500,255500,255500,0
20240523,175300,111010508000,255500,255500,255500,255500,0
20240523,175200,111010508000,255500,255500,255500,255500,11064
20240523,175100,111010508000,255500,255500,255500,255500,0
20240523,175000,111010508000,255500,255500,255500,255500,0
20240523,174900,111010508000,255500,255500,255500,255500,0
20240523,174800,111010508000,255500,255500,255500,255500,0
20240523,174700,111010508000,255500,255500,255500,255500,0
20240523,174600,111010508000,255500,255500,255500,255500,0
20240523,174500,111010508000,255500,255500,255500,255500,0
20240523,174400,111010508000,255500,255500,255500,255500,0
20240523,174300,111010508000,255500,255500,255500,255500,0
20240523,174200,111010508000,255500,255500,255500,255500,0
20240523,174100,111010508000,255500,255500,255500,255500,0
20240523,174000,111010508000,255500,255500,255500,255500,0
20240523,173900,111010508000,255500,255500,255500,255500,0
20240523,173800,111010508000,255500,255500,255500,255500,0
20240523,173700,111010508000,255500,255500,255500,255500,0
20240523,173600,111010508000,255500,255500,255500,255500,0
20240523,173500,111010508000,255500,255500,255500,255500,0
20240523,173400,111010508000,255500,255500,255500,255500,0
20240523,173300,111010508000,255500,255500,255500,255500,0
20240523,173200,111010508000,255500,255500,255500,255500,0
20240523,173100,111010508000,255500,255500,255500,255500,0
20240523,173000,111010508000,255500,255500,255500,255500,0
20240523,172900,111010508000,255500,255500,255500,255500,0
20240523,172800,111010508000,255500,255500,255500,255500,0
20240523,172700,111010508000,255500,255500,255500,255500,0
20240523,172600,111010508000,255500,255500,255500,255500,0
20240523,172500,111010508000,255500,255500,255500,255500,0
20240523,172400,111010508000,255500,255500,255500,255500,0
20240523,172300,111010508000,255500,255500,255500,255500,0
20240523,172200,111010508000,255500,255500,255500,255500,11064
20240523,172100,111010508000,255500,255500,255500,255500,0
20240523,172000,111010508000,255500,255500,255500,255500,0
20240523,171900,111010508000,255500,255500,255500,255500,0
20240523,171800,111010508000,255500,255500,255500,255500,0
20240523,171700,111010508000,255500,255500,255500,255500,0
20240523,171600,111010508000,255500,255500,255500,255500,0
20240523,171500,111010508000,255500,255500,255500,255500,0
20240523,171400,111010508000,255500,255500,255500,255500,0
20240523,171300,111010508000,255500,255500,255500,255500,0
20240523,171200,111010508000,255500,255500,255500,255500,0
20240523,171100,111010508000,255500,255500,255500,255500,0
20240523,171000,111010508000,255500,255500,255500,255500,0
20240523,170900,111010508000,255500,255500,255500,255500,0
20240523,170800,111010508000,255500,255500,255500,255500,0
20240523,170700,111010508000,255500,255500,255500,255500,0
20240523,170600,111010508000,255500,255500,255500,255500,0
20240523,170500,111010508000,255500,255500,255500,255500,0
20240523,170400,111010508000,255500,255500,255500,255500,0
20240523,170300,111010508000,255500,255500,255500,255500,0
20240523,170200,111010508000,255500,255500,255500,255500,0
20240523,170100,111010508000,255500,255500,255500,255500,0
20240523,170000,111010508000,255500,255500,255500,255500,0
20240523,165900,111010508000,255500,255500,255500,255500,0
20240523,165800,111010508000,255500,255500,255500,255500,0
20240523,165700,111010508000,255500,255500,255500,255500,0
20240523,165600,111010508000,255500,255500,255500,255500,0
20240523,165500,111010508000,255500,255500,255500,255500,0
20240523,165400,111010508000,255500,255500,255500,255500,0
20240523,165300,111010508000,255500,255500,255500,255500,0
20240523,165200,111010508000,255500,255500,255500,255500,11064
20240523,165100,111010508000,255500,255500,255500,255500,0
20240523,165000,111010508000,255500,255500,255500,255500,0
20240523,164900,111010508000,255500,255500,255500,255500,0
20240523,164800,111010508000,255500,255500,255500,255500,0
20240523,164700,111010508000,255500,255500,255500,255500,0
20240523,164600,111010508000,255500,255500,255500,255500,0
20240523,164500,111010508000,255500,255500,255500,255500,0
20240523,164400,111010508000,255500,255500,255500,255500,0
20240523,164300,111010508000,255500,255500,255500,255500,0
20240523,164200,111010508000,255500,255500,255500,255500,0
20240523,164100,111010508000,255500,255500,255500,255500,0
20240523,164000,111010508000,255500,255500,255500,255500,0
20240523,163900,111010508000,255500,255500,255500,255500,0
20240523,163800,111010508000,255500,255500,255500,255500,0
20240523,163700,111010508000,255500,255500,255500,255500,0
20240523,163600,111010508000,255500,255500,255500,255500,0
20240523,163500,111010508000,255500,255500,255500,255500,0
20240523,163400,111010508000,255500,255500,255500,255500,0
20240523,163300,111010508000,255500,255500,255500,255500,0
20240523,163200,111010508000,255500,255500,255500,255500,0
20240523,163100,111010508000,255500,255500,255500,255500,0
20240523,163000,111010508000,255500,255500,255500,255500,0
20240523,162900,111010508000,255500,255500,255500,255500,0
20240523,162800,111010508000,255500,255500,255500,255500,0
20240523,162700,111010508000,255500,255500,255500,255500,0
20240523,162600,111010508000,255500,255500,255500,255500,0
20240523,162500,111010508000,255500,255500,255500,255500,0
20240523,162400,111010508000,255500,255500,255500,255500,0
20240523,162300,111010508000,255500,255500,255500,255500,0
20240523,162200,111010508000,255500,255500,255500,255500,11064
20240523,162100,111010508000,255500,255500,255500,255500,0
20240523,162000,111010508000,255500,255500,255500,255500,0
20240523,161900,111010508000,255500,255500,255500,255500,0
20240523,161800,111010508000,255500,255500,255500,255500,0
20240523,161700,111010508000,255500,255500,255500,255500,0
20240523,161600,111010508000,255500,255500,255500,255500,0
20240523,161500,111010508000,255500,255500,255500,255500,0
20240523,161400,111010508000,255500,255500,255500,255500,0
20240523,161300,111010508000,255500,255500,255500,255500,0
20240523,161200,111010508000,255500,255500,255500,255500,0
20240523,161100,111010508000,255500,255500,255500,255500,0
20240523,161000,111010508000,255500,255500,255500,255500,0
20240523,160900,111010508000,255500,255500,255500,255500,0
20240523,160800,111010508000,255500,255500,255500,255500,0
20240523,160700,111010508000,255500,255500,255500,255500,0
20240523,160600,111010508000,255500,255500,255500,255500,0
20240523,160500,111010508000,255500,255500,255500,255500,0
20240523,160400,111010508000,255500,255500,255500,255500,0
20240523,160300,111010508000,255500,255500,255500,255500,0
20240523,160200,111010508000,255500,255500,255500,255500,0
20240523,160100,111010508000,255500,255500,255500,255500,0
20240523,160000,111010508000,255500,255500,255500,255500,0
20240523,155900,111010508000,255500,255500,255500,255500,0
20240523,155800,111010508000,255500,255500,255500,255500,0
20240523,155700,111010508000,255500,255500,255500,255500,0
20240523,155600,111010508000,255500,255500,255500,255500,0
20240523,155500,111010508000,255500,255500,255500,255500,0
20240523,155400,111010508000,255500,255500,255500,255500,0
20240523,155300,111010508000,255500,255500,255500,255500,0
20240523,155200,111010508000,255500,255500,255500,255500,11064
20240523,155100,111010508000,255500,255500,255500,255500,0
20240523,155000,111010508000,255500,255500,255500,255500,0
20240523,154900,111010508000,255500,255500,255500,255500,0
20240523,154800,111010508000,255500,255500,255500,255500,0
20240523,154700,111010508000,255500,255500,255500,255500,0
20240523,154600,111010508000,255500,255500,255500,255500,0
20240523,154500,111010508000,255500,255500,255500,255500,0
20240523,154400,111010508000,255500,255500,255500,255500,0
20240523,154300,111010508000,255500,255500,255500,255500,0
20240523,154200,111010508000,255500,255500,255500,255500,0
20240523,154100,111010508000,255500,255500,255500,255500,0
20240523,154000,111010508000,255500,255500,255500,255500,0
20240523,153900,111010508000,255500,255500,255500,255500,0
20240523,153800,111010508000,255500,255500,255500,255500,0
20240523,153700,111010508000,255500,255500,255500,255500,0
20240523,153600,111010508000,255500,255500,255500,255500,0
20240523,153500,111010508000,255500,255500,255500,255500,0
20240523,153400,111010508000,255500,255500,255500,255500,0
20240523,153300,111010508000,255500,255500,255500,255500,0
20240523,153200,111010508000,255500,255500,255500,255500,0
20240523,153100,111010508000,255500,255500,255500,255500,0
20240523,153000,111010508000,255500,255500,255500,255500,11064
20240523,152900,108183656000,256500,256500,256500,256500,0
20240523,152800,108183656000,256500,256500,256500,256500,0
20240523,152700,108183656000,256500,256500,256500,256500,0
20240523,152600,108183656000,256500,256500,256500,256500,0
20240523,152500,108183656000,256500,256500,256500,256500,0
20240523,152400,108183656000,256500,256500,256500,256500,0
20240523,152300,108183656000,256500,256500,256500,256500,0
20240523,152200,108183656000,256500,256500,256500,256500,0
20240523,152100,108183656000,256500,256500,256500,256500,0
20240523,152000,108183656000,256500,256500,256500,256500,0
20240523,151900,108183656000,256500,256000,256500,256000,1039
20240523,151800,107917372000,256000,256000,256500,255500,2140
20240523,151700,107370047500,255500,256000,256500,255500,3075
20240523,151600,106582666000,256000,256000,256500,256000,881
20240523,151500,106357074500,256500,256500,257000,256000,3587
20240523,151400,105436604000,257000,257000,257000,256500,704
20240523,151300,105255882000,257000,256500,257000,256500,1952
20240523,151200,104754500000,256500,257000,257000,256500,699
20240523,151100,104574922000,256500,257000,257000,256500,1085
20240523,151000,104296150000,256500,257000,257000,256500,1289
20240523,150900,103964998500,257000,257000,257000,256500,566
20240523,150800,103819592000,257000,256500,257000,256000,1117
20240523,150700,103533126000,256500,256500,256500,256000,1647
20240523,150600,103110711500,256500,256500,256500,256000,1616
20240523,150500,102696248000,256500,256500,256500,256000,1617
20240523,150400,102281523000,256500,256000,256500,255500,2791
20240523,150300,101567024500,256000,256000,256000,255500,508
20240523,150200,101437007000,256000,255500,256000,255500,539
20240523,150100,101299155500,255500,255500,256000,255000,3097
20240523,150000,100507725500,255000,255000,255500,255000,651
20240523,145900,100341498500,255000,255500,255500,255000,1465
20240523,145800,99967765000,255500,255000,255500,255000,678
20240523,145700,99794586000,255500,255000,255500,254500,1128
20240523,145600,99506970500,255000,254500,255000,254500,903
20240523,145500,99276759500,255000,254500,255000,254500,839
20240523,145400,99062846500,254500,254000,254500,254000,3549
20240523,145300,98159696000,254000,254000,254500,254000,424
20240523,145200,98051896000,254500,254500,254500,254000,316
20240523,145100,97971558500,254500,254500,254500,254000,999
20240523,145000,97717682500,254500,254000,254500,254000,401
20240523,144900,97615695000,254500,254500,254500,254000,691
20240523,144800,97439958000,254000,254500,254500,254000,513
20240523,144700,97309447000,254500,254000,254500,254000,309
20240523,144600,97230875000,254500,254500,254500,254000,364
20240523,144500,97138302500,254500,254000,254500,254000,342
20240523,144400,97051367500,254000,254000,254500,254000,810
20240523,144300,96845522500,254500,254000,254500,254000,532
20240523,144200,96710211000,254000,254000,254500,254000,425
20240523,144100,96602094000,254500,254000,254500,254000,217
20240523,144000,96546925500,254500,254000,254500,254000,471
20240523,143900,96427249500,254500,254000,254500,254000,333
20240523,143800,96342590000,254500,255000,255000,254000,1772
20240523,143700,95891591500,255000,255000,255000,254500,499
20240523,143600,95764543500,255000,255000,255000,254500,195
20240523,143500,95714878000,255000,254500,255000,254500,681
20240523,143400,95541411500,255000,254500,255000,254000,3017
20240523,143300,94773744500,254000,254500,254500,254000,192
20240523,143200,94724923000,254500,254500,254500,254000,493
20240523,143100,94599648500,254500,254000,254500,254000,702
20240523,143000,94421260000,254500,254000,254500,254000,264
20240523,142900,94354175500,254500,254000,254500,254000,522
20240523,142800,94221514500,254500,254500,254500,254000,764
20240523,142700,94027293500,254500,254500,254500,254000,163
20240523,142600,93985851000,254000,254500,254500,254000,809
20240523,142500,93780317000,254000,255500,255500,254000,2540
20240523,142400,93133025000,255500,255000,255500,255000,549
20240523,142300,92992985500,255000,255500,255500,255000,255
20240523,142200,92927869000,255500,255000,255500,255000,682
20240523,142100,92753729000,255500,255500,255500,255000,231
20240523,142000,92694739500,255500,255000,255500,255000,209
20240523,141900,92641375000,255500,255500,255500,255000,323
20240523,141800,92558953000,255000,255000,255500,255000,559
20240523,141700,92416381500,255000,255000,255500,254500,4445
20240523,141600,91282904500,255000,255000,255000,254500,527
20240523,141500,91148774000,255000,254500,255000,254500,505
20240523,141400,91020228000,255000,254500,255000,254500,190
20240523,141300,90971859000,254500,255000,255000,254500,458
20240523,141200,90855255500,254500,254500,255000,254000,676
20240523,141100,90683185000,254500,254500,255000,254500,468
20240523,141000,90564075000,254500,255000,255000,254500,511
20240523,140900,90433996500,255000,254500,255000,254500,617
20240523,140800,90276956500,255000,255000,255000,254000,1314
20240523,140700,89942633000,255000,255000,255000,254500,410
20240523,140600,89838276000,255000,255000,255500,254500,1187
20240523,140500,89535602000,255500,255500,255500,255000,535
20240523,140400,89399167000,255000,255500,255500,255000,155
20240523,140300,89359608000,255000,255000,255500,255000,890
20240523,140200,89132634000,255000,255000,255500,255000,478
20240523,140100,89010710500,255000,255500,255500,255000,773
20240523,140000,88813576000,255500,255500,255500,255000,262
20240523,135900,88746709500,255500,254500,255500,254000,5455
20240523,135800,87356651000,254000,254000,254500,254000,95
20240523,135700,87332487000,254000,254000,254500,254000,123
20240523,135600,87301239500,254000,253500,254500,253500,1892
20240523,135500,86820886000,253500,253500,254000,253500,1040
20240523,135400,86557011500,254000,253500,254000,253500,592
20240523,135300,86406936000,253500,254000,254000,253500,417
20240523,135200,86301185500,254000,253500,254000,253500,326
20240523,135100,86218528000,253500,254000,254000,253500,401
20240523,135000,86116862500,254000,254000,254500,253500,1652
20240523,134900,85697368000,254500,254500,254500,254000,838
20240523,134800,85484428000,254500,254500,254500,254000,316
20240523,134700,85404124500,254000,254500,254500,254000,363
20240523,134600,85311867500,254500,254000,254500,254000,630
20240523,134500,85151741500,254500,254500,254500,254000,547
20240523,134400,85012664000,254500,254000,254500,254000,306
20240523,134300,84934906000,254500,254500,254500,254000,786
20240523,134200,84735096500,254000,254500,254500,254000,520
20240523,134100,84602918500,254500,254500,255000,254000,1292
20240523,134000,84274195500,254000,254500,254500,254000,502
20240523,133900,84146593500,254500,254000,254500,254000,282
20240523,133800,84074907000,254500,254000,254500,254000,295
20240523,133700,83999927000,254500,254000,254500,253500,1569
20240523,133600,83601403000,254000,254000,254000,253500,266
20240523,133500,83533884500,254000,253500,254000,253500,369
20240523,133400,83440293000,254000,253500,254000,253500,308
20240523,133300,83362210000,254000,254000,254500,254000,678
20240523,133200,83189970500,254000,253500,254500,253500,632
20240523,133100,83029431000,254000,254000,254000,253500,891
20240523,133000,82803328500,254000,254000,254500,254000,1035
20240523,132900,82540379000,254000,254500,254500,254000,705
20240523,132800,82361276500,254500,254500,254500,254000,443
20240523,132700,82248732000,254500,255000,255000,254000,391
20240523,132600,82149213500,254500,255000,255000,254500,687
20240523,132500,81974351000,255000,255500,255500,254500,780
20240523,132400,81775461500,255500,255000,255500,255000,165
20240523,132300,81733368000,255000,254500,255500,254500,984
20240523,132200,81482419500,254500,255000,255000,254500,279
20240523,132100,81411363500,255000,255000,255500,254500,258
20240523,132000,81345577000,255500,255500,256000,255000,831
20240523,131900,81133417500,255500,255500,256000,255500,204
20240523,131800,81081289500,255500,256000,256000,255500,269
20240523,131700,81012536000,256000,256500,256500,255500,1361
20240523,131600,80664051500,256500,256000,256500,256000,171
20240523,131500,80620215000,256500,256000,256500,255500,1170
20240523,131400,80320664000,256000,255500,256000,255500,557
20240523,131300,80178105500,256000,256000,256000,255500,574
20240523,131200,80031168000,255500,256000,256000,255500,713
20240523,131100,79848655000,255500,255500,256000,255500,253
20240523,131000,79783904500,255500,255500,256000,255000,525
20240523,130900,79649755000,255500,255500,255500,255000,1062
20240523,130800,79378454000,255500,255500,255500,255000,756
20240523,130700,79185378500,255500,255500,255500,255000,246
20240523,130600,79122539000,255000,255000,255500,255000,307
20240523,130500,79044157000,255000,255000,255500,255000,188
20240523,130400,78996159500,255000,255500,255500,255000,216
20240523,130300,78940999000,255500,255500,255500,255000,358
20240523,130200,78849681500,255500,255000,255500,255000,617
20240523,130100,78692319000,255000,255500,255500,255000,180
20240523,130000,78646348000,255500,255000,255500,255000,477
20240523,125900,78524519000,255500,255000,255500,255000,254
20240523,125800,78459690000,255500,254500,255500,254000,801
20240523,125700,78255700500,254500,254500,254500,254000,1190
20240523,125600,77953033000,254000,254000,254500,254000,117
20240523,125500,77923293000,254500,254000,254500,253500,632
20240523,125400,77762755000,254000,254000,254500,254000,1416
20240523,125300,77403054000,254500,254000,254500,254000,168
20240523,125200,77360332500,254000,254500,254500,254000,411
20240523,125100,77255904000,254000,254500,254500,254000,82
20240523,125000,77235053000,254500,253500,254500,253500,767
20240523,124900,77040227500,253500,253500,254000,253500,386
20240523,124800,76942318500,253500,254000,254000,253500,376
20240523,124700,76846859000,253500,253500,254000,253500,387
20240523,124600,76748733000,254000,253500,254000,253500,278
20240523,124500,76678179500,253500,253000,254000,253000,231
20240523,124400,76619606500,253000,253500,253500,253000,287
20240523,124300,76546900500,253500,253500,253500,253000,383
20240523,124200,76449922500,253000,253500,254000,253000,552
20240523,124100,76310030500,253500,253000,253500,252500,949
20240523,124000,76069879000,253000,253000,253500,253000,766
20240523,123900,75876073000,253000,254000,254000,253000,1545
20240523,123800,75484839500,253500,253500,253500,253000,626
20240523,123700,75326200000,253500,253500,253500,253000,448
20240523,123600,75212686000,253000,253500,253500,253000,154
20240523,123500,75173671000,253500,253500,253500,253000,1696
20240523,123400,74743935000,253500,254000,254500,253500,885
20240523,123300,74519135500,254500,254000,254500,254000,155
20240523,123200,74479711000,254000,254000,254500,254000,233
20240523,123100,74420494500,254000,254500,254500,254000,449
20240523,123000,74306340000,254500,254500,254500,254000,147
20240523,122900,74268948000,254500,254500,254500,254000,138
20240523,122800,74233840000,254000,253500,254500,253500,1092
20240523,122700,73956457500,253500,253500,254000,253500,54
20240523,122600,73942759500,254000,254500,254500,253500,868
20240523,122500,73722093500,254500,254500,255000,254500,153
20240523,122400,73683152000,254500,255500,255500,254500,1576
20240523,122300,73281328500,255500,255500,255500,255000,218
20240523,122200,73225649500,255500,255000,255500,255000,172
20240523,122100,73181721000,255000,255000,255500,255000,666
20240523,122000,73011600000,255500,255500,255500,255000,312
20240523,121900,72931991500,255000,255500,255500,255000,127
20240523,121800,72899575000,255000,254500,255000,254500,468
20240523,121700,72780262000,254500,255000,255000,254500,657
20240523,121600,72612874500,254500,254000,255000,254000,925
20240523,121500,72377508500,254500,254000,254500,254000,211
20240523,121400,72323852000,254000,254000,254500,254000,193
20240523,121300,72274812500,254000,254000,254500,254000,147
20240523,121200,72237457000,254000,253500,254500,253500,966
20240523,121100,71992177500,254000,254000,254000,253500,227
20240523,121000,71934568500,254500,254000,254500,254000,367
20240523,120900,71841343000,254000,254000,254500,254000,809
20240523,120800,71635830000,254000,254000,254500,254000,155
20240523,120700,71596455000,254000,254000,254500,254000,241
20240523,120600,71535204500,254000,254000,254500,254000,200
20240523,120500,71484391000,254000,254000,254500,254000,376
20240523,120400,71388864000,254000,254000,254500,254000,1238
20240523,120300,71074411500,254000,254000,254000,253500,571
20240523,120200,70929645000,253500,254000,254000,253500,755
20240523,120100,70738196500,254000,254500,254500,254000,807
20240523,120000,70533174500,254500,254000,254500,254000,459
20240523,115900,70416564000,254500,254000,254500,254000,556
20240523,115800,70275334000,254500,253500,254500,253500,1004
20240523,115700,70020300500,253500,253500,254000,253500,176
20240523,115600,69975674000,254000,254000,254500,253500,1162
20240523,115500,69680693500,254000,254500,254500,254000,477
20240523,115400,69559516000,254500,254000,254500,254000,195
20240523,115300,69509944000,254000,254500,254500,254000,365
20240523,115200,69417210500,254500,253500,254500,253500,485
20240523,115100,69294043000,254000,253500,254500,253500,343
20240523,115000,69206933000,254000,253000,254000,252500,1619
20240523,114900,68797170000,253000,253000,253500,252500,492
20240523,114800,68672701500,253000,253500,253500,251500,4120
20240523,114700,67631645500,253500,254500,255000,253500,3919
20240523,114600,66636361500,254500,255000,255000,254500,496
20240523,114500,66510126000,255000,255000,255500,254500,1308
20240523,114400,66176668500,255000,255500,255500,255000,248
20240523,114300,66113400000,255500,255000,255500,255000,295
20240523,114200,66038152000,255500,255000,255500,255000,210
20240523,114100,65984585500,255500,255500,255500,255000,413
20240523,114000,65879202000,255000,255500,256000,255000,1455
20240523,113900,65507529000,256000,255500,256000,255500,315
20240523,113800,65427022000,255500,256000,256000,255500,359
20240523,113700,65335289000,256000,255500,256000,255500,342
20240523,113600,65247883500,255500,256500,256500,255500,1685
20240523,113500,64816505500,256500,256500,256500,256000,970
20240523,113400,64567780000,256500,256500,257000,256500,152
20240523,113300,64528782000,257000,257500,257500,256500,755
20240523,113200,64334814000,257500,257000,257500,257000,484
20240523,113100,64210373000,257000,257500,257500,257000,144
20240523,113000,64173330500,257000,257000,257500,257000,161
20240523,112900,64131910500,257500,257000,257500,257000,143
20240523,112800,64095139000,257000,257000,257500,257000,206
20240523,112700,64042179500,257500,257000,257500,256500,115
20240523,112600,64012598500,257000,257000,257000,256500,727
20240523,112500,63825808500,256500,257000,257000,256500,255
20240523,112400,63760374500,257000,257500,257500,256500,617
20240523,112300,63601821500,257000,257000,257500,256500,516
20240523,112200,63469206000,256500,257500,257500,256500,461
20240523,112100,63350722500,257000,257500,258000,257000,2666
20240523,112000,62664213000,257500,258000,258000,257500,125
20240523,111900,62631985500,258000,258000,258000,257500,263
20240523,111800,62564163000,257500,258000,258000,257500,453
20240523,111700,62447324500,257500,257500,258000,257500,365
20240523,111600,62353193000,258000,258000,258000,257500,182
20240523,111500,62306252500,258000,259000,259000,257500,3569
20240523,111400,61384384000,259000,259000,259000,258500,397
20240523,111300,61281572000,258500,259000,259000,258500,371
20240523,111200,61185524500,258500,258000,258500,258000,1653
20240523,111100,60758261000,258500,258500,258500,258000,423
20240523,111000,60648932000,258000,258500,258500,258000,1826
20240523,110900,60176933000,258500,258000,258500,258000,145
20240523,110800,60139471000,258500,258000,258500,258000,332
20240523,110700,60053666500,258000,258000,258500,258000,426
20240523,110600,59943645500,258500,257500,258500,257500,3706
20240523,110500,58987533500,257500,258000,258000,257500,524
20240523,110400,58852478500,258000,257500,258000,257500,224
20240523,110300,58794728000,258000,256500,258000,256500,3740
20240523,110200,57832778500,257000,257000,257000,256500,350
20240523,110100,57742850000,257000,256500,257000,256500,505
20240523,110000,57613082000,256500,256500,257000,256500,274
20240523,105900,57542699000,256500,256500,257000,256500,444
20240523,105800,57428668000,256500,257000,257000,256500,548
20240523,105700,57287879000,256500,256500,257000,256500,220
20240523,105600,57231368500,257000,257000,257000,256500,345
20240523,105500,57142780000,256500,257000,257000,256500,317
20240523,105400,57061350000,256500,256500,257000,256500,197
20240523,105300,57010768500,257000,256000,257000,256000,1439
20240523,105200,56641657500,256000,256500,256500,256000,206
20240523,105100,56588847000,256500,256500,256500,256000,308
20240523,105000,56509946500,256500,256000,256500,256000,307
20240523,104900,56431345000,256000,256000,256500,256000,257
20240523,104800,56365519500,256000,256500,256500,256000,158
20240523,104700,56325035000,256000,256000,256500,256000,131
20240523,104600,56291481500,256500,256500,256500,256000,447
20240523,104500,56176974000,257000,256500,257000,256500,948
20240523,104400,55933799500,257000,257000,257000,256500,584
20240523,104300,55783718500,257000,257000,257500,257000,524
20240523,104200,55649007000,257000,257000,257500,257000,282
20240523,104100,55576521000,257000,257500,257500,257000,1989
20240523,104000,55064690500,257500,257500,258000,257500,200
20240523,103900,55013136000,258000,258000,258000,257500,815
20240523,103800,54803232000,257500,256500,258000,256500,3683
20240523,103700,53855673000,256500,256500,257000,256500,171
20240523,103600,53811762500,256500,257000,257000,256500,124
20240523,103500,53779910000,256500,257000,257000,256500,699
20240523,103400,53600573500,256500,256500,257000,256500,260
20240523,103300,53533865500,256500,256500,257000,256500,193
20240523,103200,53484334000,256500,257000,257000,256500,160
20240523,103100,53443281500,256500,256500,257000,256500,447
20240523,103000,53328601500,256500,257500,257500,256500,2047
20240523,102900,52802507500,257000,257500,257500,257000,301
20240523,102800,52725030500,257000,257500,257500,257000,341
20240523,102700,52637269500,257500,257500,257500,257000,578
20240523,102600,52488482500,257500,257000,257500,257000,469
20240523,102500,52367729000,257500,257500,257500,257000,732
20240523,102400,52179258500,257500,256500,257500,256000,1882
20240523,102300,51695972000,256500,256000,256500,256000,270
20240523,102200,51626755000,256000,256000,256500,256000,290
20240523,102100,51552466000,256000,256000,256500,256000,246
20240523,102000,51489461500,256000,256000,256500,256000,224
20240523,101900,51432055000,256000,256000,256500,256000,229
20240523,101800,51373409500,256000,255500,256500,255500,787
20240523,101700,51171897500,256000,255500,256000,255500,505
20240523,101600,51042853000,255500,256500,256500,255500,3168
20240523,101500,50231077500,256500,257000,257000,256500,256
20240523,101400,50165397000,257000,257000,257000,256500,211
20240523,101300,50111255500,256500,256500,257000,256500,367
20240523,101200,50017085000,256500,257000,257000,256500,173
20240523,101100,49972708500,257000,256500,257000,256500,226
20240523,101000,49914715500,256500,256000,257000,256000,1599
20240523,100900,49504693000,256000,256500,257000,256000,1273
20240523,100800,49178342000,257000,257000,257500,256500,884
20240523,100700,48951209500,257000,257500,258000,257000,734
20240523,100600,48762203000,257500,258000,258500,257500,1171
20240523,100500,48460186500,258500,258500,259000,258000,1695
20240523,100400,48022019500,258500,259000,259000,258500,682
20240523,100300,47845604000,259000,258500,259000,258500,667
20240523,100200,47673093000,258500,259000,259000,258500,572
20240523,100100,47524961000,259000,259000,259000,258500,1070
20240523,100000,47247918500,259000,257500,259000,257500,2924
20240523,095900,46492717500,257500,257000,258000,256500,2373
20240523,095800,45882207000,257000,257500,257500,256500,3594
20240523,095700,44958193500,257500,258000,258000,257500,788
20240523,095600,44755018000,258000,258000,258500,258000,1101
20240523,095500,44470941500,258000,259000,259000,258000,2451
20240523,095400,43836778500,259000,259500,259500,259000,2229
20240523,095300,43258617000,259500,257000,259500,257000,17797
20240523,095200,38658421500,257000,256500,257000,256000,2140
20240523,095100,38109472500,256000,255500,256500,255500,1514
20240523,095000,37721908500,255500,255500,256000,255000,821
20240523,094900,37512015500,255500,255000,255500,255000,387
20240523,094800,37413196000,255000,255500,255500,255000,490
20240523,094700,37288214000,255500,256000,256000,255000,1982
20240523,094600,36781381500,256000,254500,256500,254500,8865
20240523,094500,34514739500,254500,254500,255000,254000,439
20240523,094400,34403038000,254500,254500,255000,254000,1583
20240523,094300,34000162500,254500,254500,255000,254000,1196
20240523,094200,33695902000,254500,254500,255000,254500,1008
20240523,094100,33439349000,254500,255500,255500,254500,2180
20240523,094000,32883729500,255500,255500,255500,255000,677
20240523,093900,32710779000,255500,255000,255500,255000,626
20240523,093800,32551007000,255500,255000,255500,254500,3776
20240523,093700,31587284000,254500,254000,255000,254000,2031
20240523,093600,31070189500,254500,254500,254500,254000,862
20240523,093500,30851112000,254500,254500,255000,254000,2392
20240523,093400,30242579000,254500,255000,255000,254500,349
20240523,093300,30153712000,255000,254500,255000,254500,2709
20240523,093200,29463998000,254500,253000,254500,253000,3287
20240523,093100,28630124000,253000,253000,253500,253000,712
20240523,093000,28449841000,253000,253500,253500,252500,1085
20240523,092900,28175253500,253500,253000,254000,252500,3552
20240523,092800,27275442500,253500,252000,253500,251500,3248
20240523,092700,26454723000,252000,252000,252000,251500,320
20240523,092600,26374127500,251500,251000,252000,251000,887
20240523,092500,26151096500,251500,250500,251500,250500,477
20240523,092400,26031352500,250500,250500,251000,250000,1478
20240523,092300,25661088000,251000,251000,251500,250500,1589
20240523,092200,25262071500,251000,250000,251500,250000,1015
20240523,092100,25007299500,250500,251000,251000,249500,856
20240523,092000,24793020500,251000,251500,252000,250000,2723
20240523,091900,24110322000,251500,250000,251500,248000,2252
20240523,091800,23547934500,249500,248500,250000,248000,2904
20240523,091700,22823571500,250000,248500,250000,248000,5228
20240523,091600,21523935500,249500,248000,249500,246000,5061
20240523,091500,20269933000,248000,250000,250500,248000,8761
20240523,091400,18083315000,250000,250500,251000,250000,2850
20240523,091300,17369616500,250000,250500,251000,250000,3329
20240523,091200,16536304500,250000,253000,253000,250000,6550
20240523,091100,14889140000,252500,252500,253000,252500,2289
20240523,091000,14310994000,252500,253500,253500,252500,1617
20240523,090900,13902386000,253500,255000,255000,253500,1943
20240523,090800,13408501000,255000,255500,255500,254500,1161
20240523,090700,13112449000,256000,254000,256000,254000,3063
20240523,090600,12330583000,254000,252000,254500,252000,2913
20240523,090500,11591376500,252000,254500,254500,252000,5815
20240523,090400,10122429000,254500,256000,256000,254500,3505
20240523,090300,9227920500,256000,256500,257000,255500,4644
20240523,090200,8038482000,256500,254500,256500,254500,9942
20240523,090100,5498183500,254000,254500,255500,253000,6221
20240523,090000,3916572500,255000,253500,255000,252500,15425