KissMeData/336260/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,210900,5488789050,20450,20450,20450,20450,6794
20240521,210800,5488789050,20450,20450,20450,20450,0
20240521,210700,5488789050,20450,20450,20450,20450,0
20240521,210600,5488789050,20450,20450,20450,20450,0
20240521,210500,5488789050,20450,20450,20450,20450,0
20240521,210400,5488789050,20450,20450,20450,20450,0
20240521,210300,5488789050,20450,20450,20450,20450,0
20240521,210200,5488789050,20450,20450,20450,20450,0
20240521,210100,5488789050,20450,20450,20450,20450,0
20240521,210000,5488789050,20450,20450,20450,20450,0
20240521,205900,5488789050,20450,20450,20450,20450,0
20240521,205800,5488789050,20450,20450,20450,20450,0
20240521,205700,5488789050,20450,20450,20450,20450,0
20240521,205600,5488789050,20450,20450,20450,20450,0
20240521,205500,5488789050,20450,20450,20450,20450,0
20240521,205400,5488789050,20450,20450,20450,20450,0
20240521,205300,5488789050,20450,20450,20450,20450,0
20240521,205200,5488789050,20450,20450,20450,20450,0
20240521,205100,5488789050,20450,20450,20450,20450,0
20240521,205000,5488789050,20450,20450,20450,20450,0
20240521,204900,5488789050,20450,20450,20450,20450,0
20240521,204800,5488789050,20450,20450,20450,20450,0
20240521,204700,5488789050,20450,20450,20450,20450,0
20240521,204600,5488789050,20450,20450,20450,20450,0
20240521,204500,5488789050,20450,20450,20450,20450,0
20240521,204400,5488789050,20450,20450,20450,20450,0
20240521,204300,5488789050,20450,20450,20450,20450,0
20240521,204200,5488789050,20450,20450,20450,20450,0
20240521,204100,5488789050,20450,20450,20450,20450,0
20240521,204000,5488789050,20450,20450,20450,20450,0
20240521,203900,5488789050,20450,20450,20450,20450,6794
20240521,203800,5488789050,20450,20450,20450,20450,0
20240521,203700,5488789050,20450,20450,20450,20450,0
20240521,203600,5488789050,20450,20450,20450,20450,0
20240521,203500,5488789050,20450,20450,20450,20450,0
20240521,203400,5488789050,20450,20450,20450,20450,0
20240521,203300,5488789050,20450,20450,20450,20450,0
20240521,203200,5488789050,20450,20450,20450,20450,0
20240521,203100,5488789050,20450,20450,20450,20450,0
20240521,203000,5488789050,20450,20450,20450,20450,0
20240521,202900,5488789050,20450,20450,20450,20450,0
20240521,202800,5488789050,20450,20450,20450,20450,0
20240521,202700,5488789050,20450,20450,20450,20450,0
20240521,202600,5488789050,20450,20450,20450,20450,0
20240521,202500,5488789050,20450,20450,20450,20450,0
20240521,202400,5488789050,20450,20450,20450,20450,0
20240521,202300,5488789050,20450,20450,20450,20450,0
20240521,202200,5488789050,20450,20450,20450,20450,0
20240521,202100,5488789050,20450,20450,20450,20450,0
20240521,202000,5488789050,20450,20450,20450,20450,0
20240521,201900,5488789050,20450,20450,20450,20450,0
20240521,201800,5488789050,20450,20450,20450,20450,0
20240521,201700,5488789050,20450,20450,20450,20450,0
20240521,201600,5488789050,20450,20450,20450,20450,0
20240521,201500,5488789050,20450,20450,20450,20450,0
20240521,201400,5488789050,20450,20450,20450,20450,0
20240521,201300,5488789050,20450,20450,20450,20450,0
20240521,201200,5488789050,20450,20450,20450,20450,0
20240521,201100,5488789050,20450,20450,20450,20450,0
20240521,201000,5488789050,20450,20450,20450,20450,0
20240521,200900,5488789050,20450,20450,20450,20450,6794
20240521,200800,5488789050,20450,20450,20450,20450,0
20240521,200700,5488789050,20450,20450,20450,20450,0
20240521,200600,5488789050,20450,20450,20450,20450,0
20240521,200500,5488789050,20450,20450,20450,20450,0
20240521,200400,5488789050,20450,20450,20450,20450,0
20240521,200300,5488789050,20450,20450,20450,20450,0
20240521,200200,5488789050,20450,20450,20450,20450,0
20240521,200100,5488789050,20450,20450,20450,20450,0
20240521,200000,5488789050,20450,20450,20450,20450,0
20240521,195900,5488789050,20450,20450,20450,20450,0
20240521,195800,5488789050,20450,20450,20450,20450,0
20240521,195700,5488789050,20450,20450,20450,20450,0
20240521,195600,5488789050,20450,20450,20450,20450,0
20240521,195500,5488789050,20450,20450,20450,20450,0
20240521,195400,5488789050,20450,20450,20450,20450,0
20240521,195300,5488789050,20450,20450,20450,20450,0
20240521,195200,5488789050,20450,20450,20450,20450,0
20240521,195100,5488789050,20450,20450,20450,20450,0
20240521,195000,5488789050,20450,20450,20450,20450,0
20240521,194900,5488789050,20450,20450,20450,20450,0
20240521,194800,5488789050,20450,20450,20450,20450,0
20240521,194700,5488789050,20450,20450,20450,20450,0
20240521,194600,5488789050,20450,20450,20450,20450,0
20240521,194500,5488789050,20450,20450,20450,20450,0
20240521,194400,5488789050,20450,20450,20450,20450,0
20240521,194300,5488789050,20450,20450,20450,20450,0
20240521,194200,5488789050,20450,20450,20450,20450,0
20240521,194100,5488789050,20450,20450,20450,20450,0
20240521,194000,5488789050,20450,20450,20450,20450,0
20240521,193900,5488789050,20450,20450,20450,20450,6794
20240521,193800,5488789050,20450,20450,20450,20450,0
20240521,193700,5488789050,20450,20450,20450,20450,0
20240521,193600,5488789050,20450,20450,20450,20450,0
20240521,193500,5488789050,20450,20450,20450,20450,0
20240521,193400,5488789050,20450,20450,20450,20450,0
20240521,193300,5488789050,20450,20450,20450,20450,0
20240521,193200,5488789050,20450,20450,20450,20450,0
20240521,193100,5488789050,20450,20450,20450,20450,0
20240521,193000,5488789050,20450,20450,20450,20450,0
20240521,192900,5488789050,20450,20450,20450,20450,0
20240521,192800,5488789050,20450,20450,20450,20450,0
20240521,192700,5488789050,20450,20450,20450,20450,0
20240521,192600,5488789050,20450,20450,20450,20450,0
20240521,192500,5488789050,20450,20450,20450,20450,0
20240521,192400,5488789050,20450,20450,20450,20450,0
20240521,192300,5488789050,20450,20450,20450,20450,0
20240521,192200,5488789050,20450,20450,20450,20450,0
20240521,192100,5488789050,20450,20450,20450,20450,0
20240521,192000,5488789050,20450,20450,20450,20450,0
20240521,191900,5488789050,20450,20450,20450,20450,0
20240521,191800,5488789050,20450,20450,20450,20450,0
20240521,191700,5488789050,20450,20450,20450,20450,0
20240521,191600,5488789050,20450,20450,20450,20450,0
20240521,191500,5488789050,20450,20450,20450,20450,0
20240521,191400,5488789050,20450,20450,20450,20450,0
20240521,191300,5488789050,20450,20450,20450,20450,0
20240521,191200,5488789050,20450,20450,20450,20450,0
20240521,191100,5488789050,20450,20450,20450,20450,0
20240521,191000,5488789050,20450,20450,20450,20450,0
20240521,190900,5488789050,20450,20450,20450,20450,6794
20240521,190800,5488789050,20450,20450,20450,20450,0
20240521,190700,5488789050,20450,20450,20450,20450,0
20240521,190600,5488789050,20450,20450,20450,20450,0
20240521,190500,5488789050,20450,20450,20450,20450,0
20240521,190400,5488789050,20450,20450,20450,20450,0
20240521,190300,5488789050,20450,20450,20450,20450,0
20240521,190200,5488789050,20450,20450,20450,20450,0
20240521,190100,5488789050,20450,20450,20450,20450,0
20240521,190000,5488789050,20450,20450,20450,20450,0
20240521,185900,5488789050,20450,20450,20450,20450,0
20240521,185800,5488789050,20450,20450,20450,20450,0
20240521,185700,5488789050,20450,20450,20450,20450,0
20240521,185600,5488789050,20450,20450,20450,20450,0
20240521,185500,5488789050,20450,20450,20450,20450,0
20240521,185400,5488789050,20450,20450,20450,20450,0
20240521,185300,5488789050,20450,20450,20450,20450,0
20240521,185200,5488789050,20450,20450,20450,20450,0
20240521,185100,5488789050,20450,20450,20450,20450,0
20240521,185000,5488789050,20450,20450,20450,20450,0
20240521,184900,5488789050,20450,20450,20450,20450,0
20240521,184800,5488789050,20450,20450,20450,20450,0
20240521,184700,5488789050,20450,20450,20450,20450,0
20240521,184600,5488789050,20450,20450,20450,20450,0
20240521,184500,5488789050,20450,20450,20450,20450,0
20240521,184400,5488789050,20450,20450,20450,20450,0
20240521,184300,5488789050,20450,20450,20450,20450,0
20240521,184200,5488789050,20450,20450,20450,20450,0
20240521,184100,5488789050,20450,20450,20450,20450,0
20240521,184000,5488789050,20450,20450,20450,20450,0
20240521,183900,5488789050,20450,20450,20450,20450,6794
20240521,183800,5488789050,20450,20450,20450,20450,0
20240521,183700,5488789050,20450,20450,20450,20450,0
20240521,183600,5488789050,20450,20450,20450,20450,0
20240521,183500,5488789050,20450,20450,20450,20450,0
20240521,183400,5488789050,20450,20450,20450,20450,0
20240521,183300,5488789050,20450,20450,20450,20450,0
20240521,183200,5488789050,20450,20450,20450,20450,0
20240521,183100,5488789050,20450,20450,20450,20450,0
20240521,183000,5488789050,20450,20450,20450,20450,0
20240521,182900,5488789050,20450,20450,20450,20450,0
20240521,182800,5488789050,20450,20450,20450,20450,0
20240521,182700,5488789050,20450,20450,20450,20450,0
20240521,182600,5488789050,20450,20450,20450,20450,0
20240521,182500,5488789050,20450,20450,20450,20450,0
20240521,182400,5488789050,20450,20450,20450,20450,0
20240521,182300,5488789050,20450,20450,20450,20450,0
20240521,182200,5488789050,20450,20450,20450,20450,0
20240521,182100,5488789050,20450,20450,20450,20450,0
20240521,182000,5488789050,20450,20450,20450,20450,0
20240521,181900,5488789050,20450,20450,20450,20450,0
20240521,181800,5488789050,20450,20450,20450,20450,0
20240521,181700,5488789050,20450,20450,20450,20450,0
20240521,181600,5488789050,20450,20450,20450,20450,0
20240521,181500,5488789050,20450,20450,20450,20450,0
20240521,181400,5488789050,20450,20450,20450,20450,0
20240521,181300,5488789050,20450,20450,20450,20450,0
20240521,181200,5488789050,20450,20450,20450,20450,0
20240521,181100,5488789050,20450,20450,20450,20450,0
20240521,181000,5488789050,20450,20450,20450,20450,0
20240521,180900,5488789050,20450,20450,20450,20450,6794
20240521,180800,5488789050,20450,20450,20450,20450,0
20240521,180700,5488789050,20450,20450,20450,20450,0
20240521,180600,5488789050,20450,20450,20450,20450,0
20240521,180500,5488789050,20450,20450,20450,20450,0
20240521,180400,5488789050,20450,20450,20450,20450,0
20240521,180300,5488789050,20450,20450,20450,20450,0
20240521,180200,5488789050,20450,20450,20450,20450,0
20240521,180100,5488789050,20450,20450,20450,20450,0
20240521,180000,5488789050,20450,20450,20450,20450,0
20240521,175900,5488789050,20450,20450,20450,20450,0
20240521,175800,5488789050,20450,20450,20450,20450,0
20240521,175700,5488789050,20450,20450,20450,20450,0
20240521,175600,5488789050,20450,20450,20450,20450,0
20240521,175500,5488789050,20450,20450,20450,20450,0
20240521,175400,5488789050,20450,20450,20450,20450,0
20240521,175300,5488789050,20450,20450,20450,20450,0
20240521,175200,5488789050,20450,20450,20450,20450,0
20240521,175100,5488789050,20450,20450,20450,20450,0
20240521,175000,5488789050,20450,20450,20450,20450,0
20240521,174900,5488789050,20450,20450,20450,20450,0
20240521,174800,5488789050,20450,20450,20450,20450,0
20240521,174700,5488789050,20450,20450,20450,20450,0
20240521,174600,5488789050,20450,20450,20450,20450,0
20240521,174500,5488789050,20450,20450,20450,20450,0
20240521,174400,5488789050,20450,20450,20450,20450,0
20240521,174300,5488789050,20450,20450,20450,20450,0
20240521,174200,5488789050,20450,20450,20450,20450,0
20240521,174100,5488789050,20450,20450,20450,20450,0
20240521,174000,5488789050,20450,20450,20450,20450,0
20240521,173900,5488789050,20450,20450,20450,20450,6794
20240521,173800,5488789050,20450,20450,20450,20450,0
20240521,173700,5488789050,20450,20450,20450,20450,0
20240521,173600,5488789050,20450,20450,20450,20450,0
20240521,173500,5488789050,20450,20450,20450,20450,0
20240521,173400,5488789050,20450,20450,20450,20450,0
20240521,173300,5488789050,20450,20450,20450,20450,0
20240521,173200,5488789050,20450,20450,20450,20450,0
20240521,173100,5488789050,20450,20450,20450,20450,0
20240521,173000,5488789050,20450,20450,20450,20450,0
20240521,172900,5488789050,20450,20450,20450,20450,0
20240521,172800,5488789050,20450,20450,20450,20450,0
20240521,172700,5488789050,20450,20450,20450,20450,0
20240521,172600,5488789050,20450,20450,20450,20450,0
20240521,172500,5488789050,20450,20450,20450,20450,0
20240521,172400,5488789050,20450,20450,20450,20450,0
20240521,172300,5488789050,20450,20450,20450,20450,0
20240521,172200,5488789050,20450,20450,20450,20450,0
20240521,172100,5488789050,20450,20450,20450,20450,0
20240521,172000,5488789050,20450,20450,20450,20450,0
20240521,171900,5488789050,20450,20450,20450,20450,0
20240521,171800,5488789050,20450,20450,20450,20450,0
20240521,171700,5488789050,20450,20450,20450,20450,0
20240521,171600,5488789050,20450,20450,20450,20450,0
20240521,171500,5488789050,20450,20450,20450,20450,0
20240521,171400,5488789050,20450,20450,20450,20450,0
20240521,171300,5488789050,20450,20450,20450,20450,0
20240521,171200,5488789050,20450,20450,20450,20450,0
20240521,171100,5488789050,20450,20450,20450,20450,0
20240521,171000,5488789050,20450,20450,20450,20450,0
20240521,170900,5488789050,20450,20450,20450,20450,6794
20240521,170800,5488789050,20450,20450,20450,20450,0
20240521,170700,5488789050,20450,20450,20450,20450,0
20240521,170600,5488789050,20450,20450,20450,20450,0
20240521,170500,5488789050,20450,20450,20450,20450,0
20240521,170400,5488789050,20450,20450,20450,20450,0
20240521,170300,5488789050,20450,20450,20450,20450,0
20240521,170200,5488789050,20450,20450,20450,20450,0
20240521,170100,5488789050,20450,20450,20450,20450,0
20240521,170000,5488789050,20450,20450,20450,20450,0
20240521,165900,5488789050,20450,20450,20450,20450,0
20240521,165800,5488789050,20450,20450,20450,20450,0
20240521,165700,5488789050,20450,20450,20450,20450,0
20240521,165600,5488789050,20450,20450,20450,20450,0
20240521,165500,5488789050,20450,20450,20450,20450,0
20240521,165400,5488789050,20450,20450,20450,20450,0
20240521,165300,5488789050,20450,20450,20450,20450,0
20240521,165200,5488789050,20450,20450,20450,20450,0
20240521,165100,5488789050,20450,20450,20450,20450,0
20240521,165000,5488789050,20450,20450,20450,20450,0
20240521,164900,5488789050,20450,20450,20450,20450,0
20240521,164800,5488789050,20450,20450,20450,20450,0
20240521,164700,5488789050,20450,20450,20450,20450,0
20240521,164600,5488789050,20450,20450,20450,20450,0
20240521,164500,5488789050,20450,20450,20450,20450,0
20240521,164400,5488789050,20450,20450,20450,20450,0
20240521,164300,5488789050,20450,20450,20450,20450,0
20240521,164200,5488789050,20450,20450,20450,20450,0
20240521,164100,5488789050,20450,20450,20450,20450,0
20240521,164000,5488789050,20450,20450,20450,20450,0
20240521,163900,5488789050,20450,20450,20450,20450,6794
20240521,163800,5488789050,20450,20450,20450,20450,0
20240521,163700,5488789050,20450,20450,20450,20450,0
20240521,163600,5488789050,20450,20450,20450,20450,0
20240521,163500,5488789050,20450,20450,20450,20450,0
20240521,163400,5488789050,20450,20450,20450,20450,0
20240521,163300,5488789050,20450,20450,20450,20450,0
20240521,163200,5488789050,20450,20450,20450,20450,0
20240521,163100,5488789050,20450,20450,20450,20450,0
20240521,163000,5488789050,20450,20450,20450,20450,0
20240521,162900,5488789050,20450,20450,20450,20450,0
20240521,162800,5488789050,20450,20450,20450,20450,0
20240521,162700,5488789050,20450,20450,20450,20450,0
20240521,162600,5488789050,20450,20450,20450,20450,0
20240521,162500,5488789050,20450,20450,20450,20450,0
20240521,162400,5488789050,20450,20450,20450,20450,0
20240521,162300,5488789050,20450,20450,20450,20450,0
20240521,162200,5488789050,20450,20450,20450,20450,0
20240521,162100,5488789050,20450,20450,20450,20450,0
20240521,162000,5488789050,20450,20450,20450,20450,0
20240521,161900,5488789050,20450,20450,20450,20450,0
20240521,161800,5488789050,20450,20450,20450,20450,0
20240521,161700,5488789050,20450,20450,20450,20450,0
20240521,161600,5488789050,20450,20450,20450,20450,0
20240521,161500,5488789050,20450,20450,20450,20450,0
20240521,161400,5488789050,20450,20450,20450,20450,0
20240521,161300,5488789050,20450,20450,20450,20450,0
20240521,161200,5488789050,20450,20450,20450,20450,0
20240521,161100,5488789050,20450,20450,20450,20450,0
20240521,161000,5488789050,20450,20450,20450,20450,0
20240521,160900,5488789050,20450,20450,20450,20450,6794
20240521,160800,5488789050,20450,20450,20450,20450,0
20240521,160700,5488789050,20450,20450,20450,20450,0
20240521,160600,5488789050,20450,20450,20450,20450,0
20240521,160500,5488789050,20450,20450,20450,20450,0
20240521,160400,5488789050,20450,20450,20450,20450,0
20240521,160300,5488789050,20450,20450,20450,20450,0
20240521,160200,5488789050,20450,20450,20450,20450,0
20240521,160100,5488789050,20450,20450,20450,20450,0
20240521,160000,5488789050,20450,20450,20450,20450,0
20240521,155900,5488789050,20450,20450,20450,20450,0
20240521,155800,5488789050,20450,20450,20450,20450,0
20240521,155700,5488789050,20450,20450,20450,20450,0
20240521,155600,5488789050,20450,20450,20450,20450,0
20240521,155500,5488789050,20450,20450,20450,20450,0
20240521,155400,5488789050,20450,20450,20450,20450,0
20240521,155300,5488789050,20450,20450,20450,20450,0
20240521,155200,5488789050,20450,20450,20450,20450,0
20240521,155100,5488789050,20450,20450,20450,20450,0
20240521,155000,5488789050,20450,20450,20450,20450,0
20240521,154900,5488789050,20450,20450,20450,20450,0
20240521,154800,5488789050,20450,20450,20450,20450,0
20240521,154700,5488789050,20450,20450,20450,20450,0
20240521,154600,5488789050,20450,20450,20450,20450,0
20240521,154500,5488789050,20450,20450,20450,20450,0
20240521,154400,5488789050,20450,20450,20450,20450,0
20240521,154300,5488789050,20450,20450,20450,20450,0
20240521,154200,5488789050,20450,20450,20450,20450,0
20240521,154100,5488789050,20450,20450,20450,20450,0
20240521,154000,5488789050,20450,20450,20450,20450,0
20240521,153900,5488789050,20450,20450,20450,20450,6794
20240521,153800,5488789050,20450,20450,20450,20450,0
20240521,153700,5488789050,20450,20450,20450,20450,0
20240521,153600,5488789050,20450,20450,20450,20450,0
20240521,153500,5488789050,20450,20450,20450,20450,0
20240521,153400,5488789050,20450,20450,20450,20450,0
20240521,153300,5488789050,20450,20450,20450,20450,0
20240521,153200,5488789050,20450,20450,20450,20450,0
20240521,153100,5488789050,20450,20450,20450,20450,0
20240521,153000,5488789050,20450,20450,20450,20450,6794
20240521,152900,5349851750,20550,20550,20550,20550,0
20240521,152800,5349851750,20550,20550,20550,20550,0
20240521,152700,5349851750,20550,20550,20550,20550,0
20240521,152600,5349851750,20550,20550,20550,20550,0
20240521,152500,5349851750,20550,20550,20550,20550,0
20240521,152400,5349851750,20550,20550,20550,20550,0
20240521,152300,5349851750,20550,20550,20550,20550,0
20240521,152200,5349851750,20550,20550,20550,20550,0
20240521,152100,5349851750,20550,20550,20550,20550,0
20240521,152000,5349851750,20550,20550,20550,20550,0
20240521,151900,5349851750,20550,20500,20550,20500,720
20240521,151800,5335074500,20550,20500,20550,20500,1661
20240521,151700,5300945500,20500,20450,20550,20450,660
20240521,151600,5287442900,20450,20450,20550,20450,630
20240521,151500,5274543900,20450,20450,20500,20450,809
20240521,151400,5257999750,20500,20450,20500,20450,570
20240521,151300,5246332050,20450,20450,20500,20450,1774
20240521,151200,5209984200,20500,20450,20550,20450,563
20240521,151100,5198459600,20450,20500,20500,20450,524
20240521,151000,5187736800,20500,20450,20550,20450,460
20240521,150900,5178318000,20450,20550,20550,20450,1240
20240521,150800,5152905450,20500,20500,20500,20450,330
20240521,150700,5146149350,20500,20450,20500,20450,2176
20240521,150600,5101591300,20450,20450,20500,20450,356
20240521,150500,5094308100,20500,20450,20500,20450,1592
20240521,150400,5061689200,20450,20450,20500,20450,573
20240521,150300,5049963950,20450,20500,20500,20450,927
20240521,150200,5031005900,20450,20450,20500,20450,765
20240521,150100,5015361350,20450,20450,20500,20450,429
20240521,150000,5006586250,20450,20500,20500,20450,240
20240521,145900,5001676750,20500,20500,20500,20450,351
20240521,145800,4994497600,20450,20450,20500,20450,4415
20240521,145700,4904206750,20450,20450,20500,20450,1476
20240521,145600,4873980350,20450,20450,20500,20450,532
20240521,145500,4863098150,20500,20450,20500,20450,804
20240521,145400,4846631450,20450,20500,20500,20450,5423
20240521,145300,4735467450,20500,20550,20550,20500,591
20240521,145200,4723349100,20500,20500,20550,20500,375
20240521,145100,4715658300,20500,20500,20550,20500,379
20240521,145000,4707887350,20500,20500,20550,20500,426
20240521,144900,4699151300,20500,20550,20550,20500,323
20240521,144800,4692526450,20500,20500,20550,20500,264
20240521,144700,4687114350,20500,20550,20550,20500,343
20240521,144600,4680076250,20500,20550,20550,20500,401
20240521,144500,4671841800,20550,20550,20550,20500,353
20240521,144400,4664599050,20500,20550,20550,20500,520
20240521,144300,4653918850,20550,20500,20550,20500,379
20240521,144200,4646137550,20550,20500,20550,20500,272
20240521,144100,4640560100,20550,20550,20550,20500,272
20240521,144000,4634972350,20550,20550,20550,20500,346
20240521,143900,4627864750,20550,20550,20550,20500,81
20240521,143800,4626202550,20500,20550,20550,20500,172
20240521,143700,4622672450,20550,20550,20550,20500,59
20240521,143600,4621462500,20550,20550,20550,20500,114
20240521,143500,4619122500,20550,20550,20550,20500,492
20240521,143400,4609034100,20550,20550,20550,20500,787
20240521,143300,4592873750,20550,20550,20600,20550,53
20240521,143200,4591783350,20550,20600,20600,20550,96
20240521,143100,4589808400,20550,20600,20600,20550,26
20240521,143000,4589272850,20600,20600,20600,20550,588
20240521,142900,4577162700,20600,20550,20600,20550,213
20240521,142800,4572782050,20550,20600,20600,20550,95
20240521,142700,4570828250,20550,20550,20550,20500,2597
20240521,142600,4517460250,20500,20500,20550,20500,77
20240521,142500,4515881350,20550,20550,20550,20500,99
20240521,142400,4513850150,20550,20500,20550,20500,199
20240521,142300,4509768350,20550,20550,20550,20500,303
20240521,142200,4503548850,20500,20500,20550,20500,370
20240521,142100,4495957300,20550,20500,20550,20500,213
20240521,142000,4491587050,20500,20550,20550,20500,55
20240521,141900,4490459500,20500,20500,20550,20500,234
20240521,141800,4485661200,20500,20550,20550,20500,606
20240521,141700,4473224700,20600,20500,20600,20500,339
20240521,141600,4466259650,20500,20550,20550,20500,60
20240521,141500,4465027200,20550,20550,20600,20500,296
20240521,141400,4458951450,20600,20550,20600,20500,673
20240521,141300,4445131700,20550,20550,20550,20500,152
20240521,141200,4442008200,20550,20550,20550,20500,385
20240521,141100,4434096550,20550,20500,20550,20500,98
20240521,141000,4432085700,20550,20550,20550,20500,125
20240521,140900,4429521950,20500,20550,20550,20500,1271
20240521,140800,4403465200,20550,20550,20550,20500,176
20240521,140700,4399851450,20500,20500,20600,20500,180
20240521,140600,4396160050,20550,20550,20600,20500,1040
20240521,140500,4374796500,20600,20550,20600,20550,116
20240521,140400,4372410450,20600,20600,20600,20550,54
20240521,140300,4371299300,20600,20550,20600,20550,82
20240521,140200,4369613100,20600,20600,20600,20550,97
20240521,140100,4367617500,20600,20550,20600,20550,81
20240521,140000,4365951600,20600,20550,20600,20550,57
20240521,135900,4364778400,20550,20550,20550,20500,328
20240521,135800,4358042150,20550,20550,20550,20550,1
20240521,135700,4358021600,20550,20550,20550,20500,377
20240521,135600,4350278650,20550,20550,20550,20500,271
20240521,135500,4344718100,20500,20550,20550,20500,316
20240521,135400,4338234450,20550,20550,20550,20550,555
20240521,135300,4326829200,20550,20550,20550,20500,844
20240521,135200,4309487650,20500,20600,20600,20500,3947
20240521,135100,4228386250,20600,20600,20600,20550,241
20240521,135000,4223429950,20600,20600,20600,20550,183
20240521,134900,4219663050,20600,20600,20600,20550,116
20240521,134800,4217276150,20600,20600,20600,20600,109
20240521,134700,4215030750,20550,20600,20650,20550,295
20240521,134600,4208962000,20600,20600,20600,20600,54
20240521,134500,4207849600,20550,20600,20650,20550,421
20240521,134400,4199175850,20600,20650,20650,20600,50
20240521,134300,4198143400,20600,20600,20650,20600,132
20240521,134200,4195421200,20650,20650,20650,20650,48
20240521,134100,4194430000,20600,20600,20600,20600,60
20240521,134000,4193194000,20650,20600,20650,20600,40
20240521,133900,4192368550,20600,20650,20650,20600,154
20240521,133800,4189192800,20600,20650,20650,20600,38
20240521,133700,4188408400,20600,20600,20650,20600,361
20240521,133600,4180966400,20650,20600,20650,20600,108
20240521,133500,4178739850,20650,20650,20650,20650,199
20240521,133400,4174630500,20650,20550,20650,20550,417
20240521,133300,4166041600,20600,20600,20600,20550,56
20240521,133200,4164888550,20550,20600,20600,20550,332
20240521,133100,4158059750,20600,20550,20600,20550,320
20240521,133000,4151470700,20600,20550,20600,20550,98
20240521,132900,4149455450,20600,20600,20600,20550,353
20240521,132800,4142199750,20600,20600,20600,20550,161
20240521,132700,4138886450,20600,20550,20600,20550,1133
20240521,132600,4115600200,20550,20600,20600,20550,289
20240521,132500,4109659450,20550,20600,20600,20550,133
20240521,132400,4106925050,20550,20600,20600,20550,720
20240521,132300,4092110300,20600,20650,20650,20600,186
20240521,132200,4088277200,20650,20600,20700,20550,1072
20240521,132100,4066146650,20600,20600,20650,20600,860
20240521,132000,4048429400,20600,20650,20650,20600,101
20240521,131900,4046347550,20600,20650,20650,20600,188
20240521,131800,4042472250,20650,20650,20650,20600,74
20240521,131700,4040946800,20650,20650,20650,20600,294
20240521,131600,4034879350,20650,20600,20650,20600,325
20240521,131500,4028183000,20600,20600,20600,20600,679
20240521,131400,4014195600,20600,20650,20650,20600,200
20240521,131300,4010074350,20650,20650,20650,20600,32
20240521,131200,4009413850,20600,20650,20650,20600,149
20240521,131100,4006344250,20650,20600,20650,20600,25
20240521,131000,4005828050,20600,20600,20650,20600,84
20240521,130900,4004096400,20650,20650,20650,20650,24
20240521,130800,4003600800,20600,20650,20650,20600,86
20240521,130700,4001827850,20600,20650,20650,20600,1034
20240521,130600,3980526250,20600,20650,20650,20600,99
20240521,130500,3978484600,20650,20600,20650,20600,982
20240521,130400,3958252950,20600,20650,20650,20600,79
20240521,130300,3956624300,20650,20600,20650,20600,162
20240521,130200,3953279550,20600,20650,20650,20600,282
20240521,130100,3947469000,20650,20650,20650,20600,99
20240521,130000,3945428050,20600,20650,20650,20600,64
20240521,125900,3944109100,20650,20600,20650,20600,412
20240521,125800,3935619300,20600,20600,20650,20600,127
20240521,125700,3932999800,20650,20600,20650,20600,130
20240521,125600,3930318200,20650,20600,20650,20600,578
20240521,125500,3918411350,20600,20650,20650,20600,1109
20240521,125400,3895560350,20650,20600,20650,20600,452
20240521,125300,3886229050,20650,20650,20650,20650,327
20240521,125200,3879476500,20650,20700,20700,20650,88
20240521,125100,3877658300,20700,20650,20700,20650,193
20240521,125000,3873671750,20650,20650,20700,20650,46
20240521,124900,3872721700,20700,20700,20700,20650,103
20240521,124800,3870592650,20650,20650,20650,20650,7
20240521,124700,3870448100,20650,20700,20700,20650,216
20240521,124600,3865987500,20700,20700,20700,20650,47
20240521,124500,3865015350,20650,20650,20700,20650,113
20240521,124400,3862679300,20700,20700,20700,20650,10
20240521,124300,3862472600,20700,20700,20700,20600,157
20240521,124200,3859234750,20700,20650,20700,20650,23
20240521,124100,3858758700,20700,20650,20700,20650,97
20240521,124000,3856755250,20700,20700,20700,20650,150
20240521,123900,3853650450,20700,20650,20700,20600,164
20240521,123800,3850261300,20700,20700,20700,20650,15
20240521,123700,3849951150,20700,20650,20700,20650,210
20240521,123600,3845614050,20700,20700,20700,20650,55
20240521,123500,3844476150,20600,20700,20700,20600,205
20240521,123400,3840243750,20700,20700,20700,20650,23
20240521,123300,3839767850,20700,20700,20700,20600,2295
20240521,123200,3792285400,20700,20650,20700,20650,369
20240521,123100,3784663850,20650,20650,20650,20600,89
20240521,123000,3782829850,20650,20650,20650,20650,7
20240521,122900,3782685300,20650,20600,20650,20600,425
20240521,122800,3773925650,20650,20600,20650,20600,87
20240521,122700,3772131900,20650,20650,20650,20600,125
20240521,122600,3769553850,20650,20600,20650,20550,758
20240521,122500,3753962750,20600,20600,20600,20550,134
20240521,122400,3751205200,20600,20550,20600,20550,204
20240521,122300,3747008250,20600,20550,20600,20550,334
20240521,122200,3740130700,20600,20600,20650,20550,248
20240521,122100,3735021950,20600,20600,20600,20550,772
20240521,122000,3719123750,20600,20600,20600,20550,66
20240521,121900,3717764450,20550,20600,20600,20550,96
20240521,121800,3715790950,20550,20600,20600,20550,127
20240521,121700,3713175750,20550,20550,20600,20500,453
20240521,121600,3703865500,20550,20500,20550,20500,605
20240521,121500,3691440000,20550,20550,20550,20500,28
20240521,121400,3690865850,20500,20500,20500,20500,133
20240521,121300,3688139350,20550,20500,20550,20500,13
20240521,121200,3687872650,20550,20500,20550,20500,107
20240521,121100,3685677100,20500,20550,20550,20500,862
20240521,121000,3668005200,20550,20550,20550,20500,108
20240521,120900,3665790850,20550,20550,20550,20500,55
20240521,120800,3664661250,20550,20550,20550,20500,77
20240521,120700,3663081550,20550,20550,20550,20500,11
20240521,120600,3662855850,20500,20550,20550,20500,174
20240521,120500,3659283200,20500,20500,20550,20500,69
20240521,120400,3657868200,20550,20550,20550,20500,65
20240521,120300,3656535150,20550,20500,20550,20500,388
20240521,120200,3648581100,20500,20500,20500,20450,1282
20240521,120100,3622303850,20500,20500,20500,20450,516
20240521,120000,3611726150,20500,20550,20550,20500,149
20240521,115900,3608671350,20500,20550,20550,20500,579
20240521,115800,3596797150,20500,20550,20550,20500,1129
20240521,115700,3573651000,20550,20550,20550,20550,37
20240521,115600,3572890650,20600,20550,20600,20500,96
20240521,115500,3570919500,20550,20550,20550,20500,1042
20240521,115400,3549541800,20500,20550,20550,20500,97
20240521,115300,3547552600,20500,20500,20550,20500,1061
20240521,115200,3525762100,20500,20500,20550,20500,381
20240521,115100,3517951500,20500,20500,20550,20500,719
20240521,115000,3503210800,20500,20550,20550,20500,2856
20240521,114900,3444661700,20550,20500,20550,20500,28
20240521,114800,3444086600,20500,20550,20550,20500,407
20240521,114700,3435732700,20550,20550,20550,20500,132
20240521,114600,3433023350,20500,20500,20550,20500,162
20240521,114500,3429697700,20500,20500,20550,20500,1267
20240521,114400,3403722900,20500,20500,20500,20450,899
20240521,114300,3385300850,20550,20500,20550,20500,140
20240521,114200,3382428100,20500,20550,20550,20500,2016
20240521,114100,3341097450,20550,20500,20550,20500,648
20240521,114000,3327811450,20550,20550,20550,20500,422
20240521,113900,3319160100,20500,20500,20500,20500,207
20240521,113800,3314916600,20500,20550,20550,20500,566
20240521,113700,3303308400,20500,20550,20550,20500,4299
20240521,113600,3215178250,20500,20500,20550,20500,648
20240521,113500,3201892300,20550,20550,20550,20500,327
20240521,113400,3195175100,20550,20550,20550,20500,5568
20240521,113300,3080955300,20550,20550,20600,20500,3944
20240521,113200,2999912100,20550,20650,20650,20550,2596
20240521,113100,2946476750,20600,20650,20650,20600,3133
20240521,113000,2881935900,20650,20650,20650,20600,384
20240521,112900,2874012450,20650,20650,20700,20650,3078
20240521,112800,2810451700,20700,20700,20700,20700,2127
20240521,112700,2766422800,20750,20700,20750,20700,647
20240521,112600,2753027950,20750,20750,20750,20700,345
20240521,112500,2745869550,20750,20750,20750,20750,292
20240521,112400,2739810550,20800,20800,20800,20750,262
20240521,112300,2734373400,20750,20750,20750,20750,91
20240521,112200,2732485150,20750,20750,20800,20750,114
20240521,112100,2730116200,20800,20750,20800,20750,178
20240521,112000,2726422300,20750,20750,20800,20750,154
20240521,111900,2723226750,20800,20800,20800,20700,185
20240521,111800,2719390750,20800,20750,20800,20750,205
20240521,111700,2715136800,20800,20750,20800,20750,98
20240521,111600,2713103050,20750,20750,20750,20700,287
20240521,111500,2707149500,20750,20700,20750,20700,337
20240521,111400,2700169450,20700,20700,20750,20700,199
20240521,111300,2696050100,20700,20750,20800,20700,1202
20240521,111200,2671109450,20800,20800,20800,20750,239
20240521,111100,2666148100,20800,20800,20800,20750,72
20240521,111000,2664653200,20750,20750,20800,20750,357
20240521,110900,2657241900,20750,20750,20800,20750,433
20240521,110800,2648241450,20800,20750,20800,20750,38
20240521,110700,2647452600,20750,20800,20800,20750,226
20240521,110600,2642756550,20750,20800,20800,20750,148
20240521,110500,2639685500,20800,20750,20800,20750,1119
20240521,110400,2616466150,20750,20750,20750,20750,110
20240521,110300,2614183650,20750,20800,20800,20750,539
20240521,110200,2602993200,20750,20800,20800,20750,250
20240521,110100,2597805600,20800,20750,20800,20750,115
20240521,110000,2595417100,20750,20800,20800,20750,38
20240521,105900,2594628350,20800,20750,20800,20750,118
20240521,105800,2592178850,20800,20750,20800,20750,143
20240521,105700,2589211550,20750,20750,20800,20750,231
20240521,105600,2584418200,20750,20700,20750,20700,326
20240521,105500,2577653750,20700,20750,20750,20700,188
20240521,105400,2573760750,20800,20700,20800,20700,111
20240521,105300,2571459050,20750,20700,20750,20700,209
20240521,105200,2567127050,20700,20750,20750,20700,108
20240521,105100,2564888500,20750,20700,20750,20700,113
20240521,105000,2562546000,20700,20700,20750,20700,180
20240521,104900,2558814500,20700,20750,20750,20700,47
20240521,104800,2557841550,20750,20800,20800,20750,126
20240521,104700,2555226950,20750,20750,20750,20750,11
20240521,104600,2554998700,20750,20800,20800,20750,435
20240521,104500,2545955950,20800,20700,20800,20700,402
20240521,104400,2537603350,20750,20750,20750,20700,134
20240521,104300,2534827650,20750,20750,20750,20700,182
20240521,104200,2531056550,20700,20800,20800,20700,1107
20240521,104100,2508140550,20800,20700,20800,20700,461
20240521,104000,2498573650,20700,20700,20750,20700,462
20240521,103900,2489005250,20700,20700,20700,20650,1456
20240521,103800,2458866200,20650,20700,20700,20650,247
20240521,103700,2453758700,20700,20650,20700,20650,114
20240521,103600,2451400650,20650,20650,20700,20650,560
20240521,103500,2439836600,20700,20650,20700,20650,160
20240521,103400,2436532000,20650,20650,20650,20650,1514
20240521,103300,2405267900,20700,20700,20700,20650,321
20240521,103200,2398636050,20700,20700,20700,20650,181
20240521,103100,2394894750,20700,20650,20700,20600,907
20240521,103000,2376167600,20650,20650,20700,20650,635
20240521,102900,2363046200,20650,20650,20700,20650,564
20240521,102800,2351399500,20650,20650,20700,20650,122
20240521,102700,2348879150,20650,20650,20650,20600,292
20240521,102600,2342859050,20650,20700,20700,20600,4256
20240521,102500,2255059400,20700,20750,20750,20650,294
20240521,102400,2248970500,20650,20700,20750,20650,2857
20240521,102300,2189832300,20750,20800,20800,20750,1402
20240521,102200,2160730950,20750,20800,20800,20750,348
20240521,102100,2153497400,20850,20900,20900,20800,521
20240521,102000,2142635000,20850,20900,20900,20850,113
20240521,101900,2140278800,20900,20850,20900,20800,3539
20240521,101800,2066661050,20800,20850,20850,20800,289
20240521,101700,2060639850,20850,20800,20850,20800,106
20240521,101600,2058432600,20800,20850,20850,20800,202
20240521,101500,2054225450,20800,20800,20850,20800,162
20240521,101400,2050855350,20800,20850,20850,20800,483
20240521,101300,2040787100,20850,20850,20900,20850,304
20240521,101200,2034447750,20900,20850,20900,20850,141
20240521,101100,2031507800,20900,20900,20950,20900,121
20240521,101000,2028978650,20900,20900,20950,20900,175
20240521,100900,2025321050,20850,20850,20900,20850,190
20240521,100800,2021358100,20850,20850,20900,20850,104
20240521,100700,2019189300,20850,20900,20900,20850,64
20240521,100600,2017854800,20900,20900,20900,20850,656
20240521,100500,2004169700,20850,20850,20900,20800,250
20240521,100400,1998959700,20800,20800,20850,20800,146
20240521,100300,1995916700,20850,20850,20850,20800,73
20240521,100200,1994398200,20850,20850,20850,20800,194
20240521,100100,1990359700,20850,20850,20850,20800,184
20240521,100000,1986526950,20850,20900,20900,20800,1845
20240521,095900,1948059950,20900,20900,20900,20850,619
20240521,095800,1935128500,20900,20900,20950,20850,738
20240521,095700,1919709300,20950,20950,20950,20900,327
20240521,095600,1912871900,20900,21000,21000,20900,350
20240521,095500,1905555700,20900,21000,21000,20900,990
20240521,095400,1884849900,21000,20900,21000,20900,235
20240521,095300,1879933100,20950,21000,21000,20900,176
20240521,095200,1876247400,20950,21050,21050,20950,792
20240521,095100,1859647000,20950,21000,21000,20950,986
20240521,095000,1838950250,21000,21050,21050,21000,798
20240521,094900,1822190300,21000,21050,21050,21000,364
20240521,094800,1814532200,21050,21050,21050,21000,155
20240521,094700,1811270050,21000,21000,21050,20950,532
20240521,094600,1800096000,21000,21000,21000,20950,1088
20240521,094500,1777250350,20950,20950,20950,20950,247
20240521,094400,1772075700,21000,20950,21000,20950,317
20240521,094300,1765425250,20950,20950,21000,20900,408
20240521,094200,1756877150,20950,20950,21000,20900,473
20240521,094100,1746968050,20950,20900,21000,20900,982
20240521,094000,1726396300,20900,20900,20950,20900,272
20240521,093900,1720704900,20950,20900,20950,20850,332
20240521,093800,1713773000,20900,20900,20950,20850,58
20240521,093700,1712560650,20850,20950,20950,20850,2333
20240521,093600,1663809050,20950,20900,20950,20850,830
20240521,093500,1646483150,20850,20900,20950,20850,522
20240521,093400,1635574200,20900,20900,20950,20900,814
20240521,093300,1618561450,20900,21000,21000,20900,421
20240521,093200,1609757300,20850,20800,21050,20800,2760
20240521,093100,1551895000,20800,20850,20900,20800,758
20240521,093000,1536093850,20850,20850,20900,20850,567
20240521,092900,1524271350,20900,20900,20900,20850,362
20240521,092800,1516716700,20900,20900,20900,20850,111
20240521,092700,1514400300,20900,20900,20900,20850,171
20240521,092600,1510826450,20850,20900,20950,20850,1252
20240521,092500,1484659650,20900,20900,20950,20900,1146
20240521,092400,1460707650,20900,20850,20900,20850,281
20240521,092300,1454846250,20850,20850,20850,20800,440
20240521,092200,1445674700,20800,20850,20850,20800,497
20240521,092100,1435336900,20800,20750,20800,20700,972
20240521,092000,1415146450,20750,20700,20750,20650,2301
20240521,091900,1367433750,20650,20650,20700,20650,1790
20240521,091800,1330398300,20700,20650,20700,20600,1087
20240521,091700,1307901300,20650,20550,20700,20500,7552
20240521,091600,1152448300,20550,20650,20650,20550,6112
20240521,091500,1026698700,20650,20550,20650,20550,1397
20240521,091400,997937950,20600,20650,20650,20600,2628
20240521,091300,943799500,20650,20650,20650,20600,3422
20240521,091200,873294950,20650,20750,20750,20600,10768
20240521,091100,650549350,20750,20750,20800,20700,728
20240521,091000,635451050,20750,20700,20750,20700,3354
20240521,090900,565988850,20700,20750,20800,20700,1609
20240521,090800,532607750,20800,20800,20850,20750,1645
20240521,090700,498419050,20800,20800,20850,20800,723
20240521,090600,483380600,20800,20750,20800,20700,3763
20240521,090500,405304700,20750,20800,20850,20700,3808
20240521,090400,326331300,20800,20850,20850,20800,387
20240521,090300,318263900,20900,20800,20900,20700,5545
20240521,090200,203056400,20800,20900,20900,20800,2636
20240521,090100,148140000,20900,21050,21050,20850,3258
20240521,090000,79881550,21050,21050,21100,21050,3765