KissMeData/372320/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,211600,3202117450,32500,32500,32500,32500,2775
20240521,211500,3202117450,32500,32500,32500,32500,0
20240521,211400,3202117450,32500,32500,32500,32500,0
20240521,211300,3202117450,32500,32500,32500,32500,0
20240521,211200,3202117450,32500,32500,32500,32500,0
20240521,211100,3202117450,32500,32500,32500,32500,0
20240521,211000,3202117450,32500,32500,32500,32500,0
20240521,210900,3202117450,32500,32500,32500,32500,0
20240521,210800,3202117450,32500,32500,32500,32500,0
20240521,210700,3202117450,32500,32500,32500,32500,0
20240521,210600,3202117450,32500,32500,32500,32500,0
20240521,210500,3202117450,32500,32500,32500,32500,0
20240521,210400,3202117450,32500,32500,32500,32500,0
20240521,210300,3202117450,32500,32500,32500,32500,0
20240521,210200,3202117450,32500,32500,32500,32500,0
20240521,210100,3202117450,32500,32500,32500,32500,0
20240521,210000,3202117450,32500,32500,32500,32500,0
20240521,205900,3202117450,32500,32500,32500,32500,0
20240521,205800,3202117450,32500,32500,32500,32500,0
20240521,205700,3202117450,32500,32500,32500,32500,0
20240521,205600,3202117450,32500,32500,32500,32500,0
20240521,205500,3202117450,32500,32500,32500,32500,0
20240521,205400,3202117450,32500,32500,32500,32500,0
20240521,205300,3202117450,32500,32500,32500,32500,0
20240521,205200,3202117450,32500,32500,32500,32500,0
20240521,205100,3202117450,32500,32500,32500,32500,0
20240521,205000,3202117450,32500,32500,32500,32500,0
20240521,204900,3202117450,32500,32500,32500,32500,0
20240521,204800,3202117450,32500,32500,32500,32500,0
20240521,204700,3202117450,32500,32500,32500,32500,0
20240521,204600,3202117450,32500,32500,32500,32500,2775
20240521,204500,3202117450,32500,32500,32500,32500,0
20240521,204400,3202117450,32500,32500,32500,32500,0
20240521,204300,3202117450,32500,32500,32500,32500,0
20240521,204200,3202117450,32500,32500,32500,32500,0
20240521,204100,3202117450,32500,32500,32500,32500,0
20240521,204000,3202117450,32500,32500,32500,32500,0
20240521,203900,3202117450,32500,32500,32500,32500,0
20240521,203800,3202117450,32500,32500,32500,32500,0
20240521,203700,3202117450,32500,32500,32500,32500,0
20240521,203600,3202117450,32500,32500,32500,32500,0
20240521,203500,3202117450,32500,32500,32500,32500,0
20240521,203400,3202117450,32500,32500,32500,32500,0
20240521,203300,3202117450,32500,32500,32500,32500,0
20240521,203200,3202117450,32500,32500,32500,32500,0
20240521,203100,3202117450,32500,32500,32500,32500,0
20240521,203000,3202117450,32500,32500,32500,32500,0
20240521,202900,3202117450,32500,32500,32500,32500,0
20240521,202800,3202117450,32500,32500,32500,32500,0
20240521,202700,3202117450,32500,32500,32500,32500,0
20240521,202600,3202117450,32500,32500,32500,32500,0
20240521,202500,3202117450,32500,32500,32500,32500,0
20240521,202400,3202117450,32500,32500,32500,32500,0
20240521,202300,3202117450,32500,32500,32500,32500,0
20240521,202200,3202117450,32500,32500,32500,32500,0
20240521,202100,3202117450,32500,32500,32500,32500,0
20240521,202000,3202117450,32500,32500,32500,32500,0
20240521,201900,3202117450,32500,32500,32500,32500,0
20240521,201800,3202117450,32500,32500,32500,32500,0
20240521,201700,3202117450,32500,32500,32500,32500,0
20240521,201600,3202117450,32500,32500,32500,32500,2775
20240521,201500,3202117450,32500,32500,32500,32500,0
20240521,201400,3202117450,32500,32500,32500,32500,0
20240521,201300,3202117450,32500,32500,32500,32500,0
20240521,201200,3202117450,32500,32500,32500,32500,0
20240521,201100,3202117450,32500,32500,32500,32500,0
20240521,201000,3202117450,32500,32500,32500,32500,0
20240521,200900,3202117450,32500,32500,32500,32500,0
20240521,200800,3202117450,32500,32500,32500,32500,0
20240521,200700,3202117450,32500,32500,32500,32500,0
20240521,200600,3202117450,32500,32500,32500,32500,0
20240521,200500,3202117450,32500,32500,32500,32500,0
20240521,200400,3202117450,32500,32500,32500,32500,0
20240521,200300,3202117450,32500,32500,32500,32500,0
20240521,200200,3202117450,32500,32500,32500,32500,0
20240521,200100,3202117450,32500,32500,32500,32500,0
20240521,200000,3202117450,32500,32500,32500,32500,0
20240521,195900,3202117450,32500,32500,32500,32500,0
20240521,195800,3202117450,32500,32500,32500,32500,0
20240521,195700,3202117450,32500,32500,32500,32500,0
20240521,195600,3202117450,32500,32500,32500,32500,0
20240521,195500,3202117450,32500,32500,32500,32500,0
20240521,195400,3202117450,32500,32500,32500,32500,0
20240521,195300,3202117450,32500,32500,32500,32500,0
20240521,195200,3202117450,32500,32500,32500,32500,0
20240521,195100,3202117450,32500,32500,32500,32500,0
20240521,195000,3202117450,32500,32500,32500,32500,0
20240521,194900,3202117450,32500,32500,32500,32500,0
20240521,194800,3202117450,32500,32500,32500,32500,0
20240521,194700,3202117450,32500,32500,32500,32500,0
20240521,194600,3202117450,32500,32500,32500,32500,2775
20240521,194500,3202117450,32500,32500,32500,32500,0
20240521,194400,3202117450,32500,32500,32500,32500,0
20240521,194300,3202117450,32500,32500,32500,32500,0
20240521,194200,3202117450,32500,32500,32500,32500,0
20240521,194100,3202117450,32500,32500,32500,32500,0
20240521,194000,3202117450,32500,32500,32500,32500,0
20240521,193900,3202117450,32500,32500,32500,32500,0
20240521,193800,3202117450,32500,32500,32500,32500,0
20240521,193700,3202117450,32500,32500,32500,32500,0
20240521,193600,3202117450,32500,32500,32500,32500,0
20240521,193500,3202117450,32500,32500,32500,32500,0
20240521,193400,3202117450,32500,32500,32500,32500,0
20240521,193300,3202117450,32500,32500,32500,32500,0
20240521,193200,3202117450,32500,32500,32500,32500,0
20240521,193100,3202117450,32500,32500,32500,32500,0
20240521,193000,3202117450,32500,32500,32500,32500,0
20240521,192900,3202117450,32500,32500,32500,32500,0
20240521,192800,3202117450,32500,32500,32500,32500,0
20240521,192700,3202117450,32500,32500,32500,32500,0
20240521,192600,3202117450,32500,32500,32500,32500,0
20240521,192500,3202117450,32500,32500,32500,32500,0
20240521,192400,3202117450,32500,32500,32500,32500,0
20240521,192300,3202117450,32500,32500,32500,32500,0
20240521,192200,3202117450,32500,32500,32500,32500,0
20240521,192100,3202117450,32500,32500,32500,32500,0
20240521,192000,3202117450,32500,32500,32500,32500,0
20240521,191900,3202117450,32500,32500,32500,32500,0
20240521,191800,3202117450,32500,32500,32500,32500,0
20240521,191700,3202117450,32500,32500,32500,32500,0
20240521,191600,3202117450,32500,32500,32500,32500,2775
20240521,191500,3202117450,32500,32500,32500,32500,0
20240521,191400,3202117450,32500,32500,32500,32500,0
20240521,191300,3202117450,32500,32500,32500,32500,0
20240521,191200,3202117450,32500,32500,32500,32500,0
20240521,191100,3202117450,32500,32500,32500,32500,0
20240521,191000,3202117450,32500,32500,32500,32500,0
20240521,190900,3202117450,32500,32500,32500,32500,0
20240521,190800,3202117450,32500,32500,32500,32500,0
20240521,190700,3202117450,32500,32500,32500,32500,0
20240521,190600,3202117450,32500,32500,32500,32500,0
20240521,190500,3202117450,32500,32500,32500,32500,0
20240521,190400,3202117450,32500,32500,32500,32500,0
20240521,190300,3202117450,32500,32500,32500,32500,0
20240521,190200,3202117450,32500,32500,32500,32500,0
20240521,190100,3202117450,32500,32500,32500,32500,0
20240521,190000,3202117450,32500,32500,32500,32500,0
20240521,185900,3202117450,32500,32500,32500,32500,0
20240521,185800,3202117450,32500,32500,32500,32500,0
20240521,185700,3202117450,32500,32500,32500,32500,0
20240521,185600,3202117450,32500,32500,32500,32500,0
20240521,185500,3202117450,32500,32500,32500,32500,0
20240521,185400,3202117450,32500,32500,32500,32500,0
20240521,185300,3202117450,32500,32500,32500,32500,0
20240521,185200,3202117450,32500,32500,32500,32500,0
20240521,185100,3202117450,32500,32500,32500,32500,0
20240521,185000,3202117450,32500,32500,32500,32500,0
20240521,184900,3202117450,32500,32500,32500,32500,0
20240521,184800,3202117450,32500,32500,32500,32500,0
20240521,184700,3202117450,32500,32500,32500,32500,0
20240521,184600,3202117450,32500,32500,32500,32500,2775
20240521,184500,3202117450,32500,32500,32500,32500,0
20240521,184400,3202117450,32500,32500,32500,32500,0
20240521,184300,3202117450,32500,32500,32500,32500,0
20240521,184200,3202117450,32500,32500,32500,32500,0
20240521,184100,3202117450,32500,32500,32500,32500,0
20240521,184000,3202117450,32500,32500,32500,32500,0
20240521,183900,3202117450,32500,32500,32500,32500,0
20240521,183800,3202117450,32500,32500,32500,32500,0
20240521,183700,3202117450,32500,32500,32500,32500,0
20240521,183600,3202117450,32500,32500,32500,32500,0
20240521,183500,3202117450,32500,32500,32500,32500,0
20240521,183400,3202117450,32500,32500,32500,32500,0
20240521,183300,3202117450,32500,32500,32500,32500,0
20240521,183200,3202117450,32500,32500,32500,32500,0
20240521,183100,3202117450,32500,32500,32500,32500,0
20240521,183000,3202117450,32500,32500,32500,32500,0
20240521,182900,3202117450,32500,32500,32500,32500,0
20240521,182800,3202117450,32500,32500,32500,32500,0
20240521,182700,3202117450,32500,32500,32500,32500,0
20240521,182600,3202117450,32500,32500,32500,32500,0
20240521,182500,3202117450,32500,32500,32500,32500,0
20240521,182400,3202117450,32500,32500,32500,32500,0
20240521,182300,3202117450,32500,32500,32500,32500,0
20240521,182200,3202117450,32500,32500,32500,32500,0
20240521,182100,3202117450,32500,32500,32500,32500,0
20240521,182000,3202117450,32500,32500,32500,32500,0
20240521,181900,3202117450,32500,32500,32500,32500,0
20240521,181800,3202117450,32500,32500,32500,32500,0
20240521,181700,3202117450,32500,32500,32500,32500,0
20240521,181600,3202117450,32500,32500,32500,32500,2775
20240521,181500,3202117450,32500,32500,32500,32500,0
20240521,181400,3202117450,32500,32500,32500,32500,0
20240521,181300,3202117450,32500,32500,32500,32500,0
20240521,181200,3202117450,32500,32500,32500,32500,0
20240521,181100,3202117450,32500,32500,32500,32500,0
20240521,181000,3202117450,32500,32500,32500,32500,0
20240521,180900,3202117450,32500,32500,32500,32500,0
20240521,180800,3202117450,32500,32500,32500,32500,0
20240521,180700,3202117450,32500,32500,32500,32500,0
20240521,180600,3202117450,32500,32500,32500,32500,0
20240521,180500,3202117450,32500,32500,32500,32500,0
20240521,180400,3202117450,32500,32500,32500,32500,0
20240521,180300,3202117450,32500,32500,32500,32500,0
20240521,180200,3202117450,32500,32500,32500,32500,0
20240521,180100,3202117450,32500,32500,32500,32500,0
20240521,180000,3202117450,32500,32500,32500,32500,0
20240521,175900,3202117450,32500,32500,32500,32500,0
20240521,175800,3202117450,32500,32500,32500,32500,0
20240521,175700,3202117450,32500,32500,32500,32500,0
20240521,175600,3202117450,32500,32500,32500,32500,0
20240521,175500,3202117450,32500,32500,32500,32500,0
20240521,175400,3202117450,32500,32500,32500,32500,0
20240521,175300,3202117450,32500,32500,32500,32500,0
20240521,175200,3202117450,32500,32500,32500,32500,0
20240521,175100,3202117450,32500,32500,32500,32500,0
20240521,175000,3202117450,32500,32500,32500,32500,0
20240521,174900,3202117450,32500,32500,32500,32500,0
20240521,174800,3202117450,32500,32500,32500,32500,0
20240521,174700,3202117450,32500,32500,32500,32500,0
20240521,174600,3202117450,32500,32500,32500,32500,2775
20240521,174500,3202117450,32500,32500,32500,32500,0
20240521,174400,3202117450,32500,32500,32500,32500,0
20240521,174300,3202117450,32500,32500,32500,32500,0
20240521,174200,3202117450,32500,32500,32500,32500,0
20240521,174100,3202117450,32500,32500,32500,32500,0
20240521,174000,3202117450,32500,32500,32500,32500,0
20240521,173900,3202117450,32500,32500,32500,32500,0
20240521,173800,3202117450,32500,32500,32500,32500,0
20240521,173700,3202117450,32500,32500,32500,32500,0
20240521,173600,3202117450,32500,32500,32500,32500,0
20240521,173500,3202117450,32500,32500,32500,32500,0
20240521,173400,3202117450,32500,32500,32500,32500,0
20240521,173300,3202117450,32500,32500,32500,32500,0
20240521,173200,3202117450,32500,32500,32500,32500,0
20240521,173100,3202117450,32500,32500,32500,32500,0
20240521,173000,3202117450,32500,32500,32500,32500,0
20240521,172900,3202117450,32500,32500,32500,32500,0
20240521,172800,3202117450,32500,32500,32500,32500,0
20240521,172700,3202117450,32500,32500,32500,32500,0
20240521,172600,3202117450,32500,32500,32500,32500,0
20240521,172500,3202117450,32500,32500,32500,32500,0
20240521,172400,3202117450,32500,32500,32500,32500,0
20240521,172300,3202117450,32500,32500,32500,32500,0
20240521,172200,3202117450,32500,32500,32500,32500,0
20240521,172100,3202117450,32500,32500,32500,32500,0
20240521,172000,3202117450,32500,32500,32500,32500,0
20240521,171900,3202117450,32500,32500,32500,32500,0
20240521,171800,3202117450,32500,32500,32500,32500,0
20240521,171700,3202117450,32500,32500,32500,32500,0
20240521,171600,3202117450,32500,32500,32500,32500,2775
20240521,171500,3202117450,32500,32500,32500,32500,0
20240521,171400,3202117450,32500,32500,32500,32500,0
20240521,171300,3202117450,32500,32500,32500,32500,0
20240521,171200,3202117450,32500,32500,32500,32500,0
20240521,171100,3202117450,32500,32500,32500,32500,0
20240521,171000,3202117450,32500,32500,32500,32500,0
20240521,170900,3202117450,32500,32500,32500,32500,0
20240521,170800,3202117450,32500,32500,32500,32500,0
20240521,170700,3202117450,32500,32500,32500,32500,0
20240521,170600,3202117450,32500,32500,32500,32500,0
20240521,170500,3202117450,32500,32500,32500,32500,0
20240521,170400,3202117450,32500,32500,32500,32500,0
20240521,170300,3202117450,32500,32500,32500,32500,0
20240521,170200,3202117450,32500,32500,32500,32500,0
20240521,170100,3202117450,32500,32500,32500,32500,0
20240521,170000,3202117450,32500,32500,32500,32500,0
20240521,165900,3202117450,32500,32500,32500,32500,0
20240521,165800,3202117450,32500,32500,32500,32500,0
20240521,165700,3202117450,32500,32500,32500,32500,0
20240521,165600,3202117450,32500,32500,32500,32500,0
20240521,165500,3202117450,32500,32500,32500,32500,0
20240521,165400,3202117450,32500,32500,32500,32500,0
20240521,165300,3202117450,32500,32500,32500,32500,0
20240521,165200,3202117450,32500,32500,32500,32500,0
20240521,165100,3202117450,32500,32500,32500,32500,0
20240521,165000,3202117450,32500,32500,32500,32500,0
20240521,164900,3202117450,32500,32500,32500,32500,0
20240521,164800,3202117450,32500,32500,32500,32500,0
20240521,164700,3202117450,32500,32500,32500,32500,0
20240521,164600,3202117450,32500,32500,32500,32500,2775
20240521,164500,3202117450,32500,32500,32500,32500,0
20240521,164400,3202117450,32500,32500,32500,32500,0
20240521,164300,3202117450,32500,32500,32500,32500,0
20240521,164200,3202117450,32500,32500,32500,32500,0
20240521,164100,3202117450,32500,32500,32500,32500,0
20240521,164000,3202117450,32500,32500,32500,32500,0
20240521,163900,3202117450,32500,32500,32500,32500,0
20240521,163800,3202117450,32500,32500,32500,32500,0
20240521,163700,3202117450,32500,32500,32500,32500,0
20240521,163600,3202117450,32500,32500,32500,32500,0
20240521,163500,3202117450,32500,32500,32500,32500,0
20240521,163400,3202117450,32500,32500,32500,32500,0
20240521,163300,3202117450,32500,32500,32500,32500,0
20240521,163200,3202117450,32500,32500,32500,32500,0
20240521,163100,3202117450,32500,32500,32500,32500,0
20240521,163000,3202117450,32500,32500,32500,32500,0
20240521,162900,3202117450,32500,32500,32500,32500,0
20240521,162800,3202117450,32500,32500,32500,32500,0
20240521,162700,3202117450,32500,32500,32500,32500,0
20240521,162600,3202117450,32500,32500,32500,32500,0
20240521,162500,3202117450,32500,32500,32500,32500,0
20240521,162400,3202117450,32500,32500,32500,32500,0
20240521,162300,3202117450,32500,32500,32500,32500,0
20240521,162200,3202117450,32500,32500,32500,32500,0
20240521,162100,3202117450,32500,32500,32500,32500,0
20240521,162000,3202117450,32500,32500,32500,32500,0
20240521,161900,3202117450,32500,32500,32500,32500,0
20240521,161800,3202117450,32500,32500,32500,32500,0
20240521,161700,3202117450,32500,32500,32500,32500,0
20240521,161600,3202117450,32500,32500,32500,32500,2775
20240521,161500,3202117450,32500,32500,32500,32500,0
20240521,161400,3202117450,32500,32500,32500,32500,0
20240521,161300,3202117450,32500,32500,32500,32500,0
20240521,161200,3202117450,32500,32500,32500,32500,0
20240521,161100,3202117450,32500,32500,32500,32500,0
20240521,161000,3202117450,32500,32500,32500,32500,0
20240521,160900,3202117450,32500,32500,32500,32500,0
20240521,160800,3202117450,32500,32500,32500,32500,0
20240521,160700,3202117450,32500,32500,32500,32500,0
20240521,160600,3202117450,32500,32500,32500,32500,0
20240521,160500,3202117450,32500,32500,32500,32500,0
20240521,160400,3202117450,32500,32500,32500,32500,0
20240521,160300,3202117450,32500,32500,32500,32500,0
20240521,160200,3202117450,32500,32500,32500,32500,0
20240521,160100,3202117450,32500,32500,32500,32500,0
20240521,160000,3202117450,32500,32500,32500,32500,0
20240521,155900,3202117450,32500,32500,32500,32500,0
20240521,155800,3202117450,32500,32500,32500,32500,0
20240521,155700,3202117450,32500,32500,32500,32500,0
20240521,155600,3202117450,32500,32500,32500,32500,0
20240521,155500,3202117450,32500,32500,32500,32500,0
20240521,155400,3202117450,32500,32500,32500,32500,0
20240521,155300,3202117450,32500,32500,32500,32500,0
20240521,155200,3202117450,32500,32500,32500,32500,0
20240521,155100,3202117450,32500,32500,32500,32500,0
20240521,155000,3202117450,32500,32500,32500,32500,0
20240521,154900,3202117450,32500,32500,32500,32500,0
20240521,154800,3202117450,32500,32500,32500,32500,0
20240521,154700,3202117450,32500,32500,32500,32500,0
20240521,154600,3202117450,32500,32500,32500,32500,2775
20240521,154500,3202117450,32500,32500,32500,32500,0
20240521,154400,3202117450,32500,32500,32500,32500,0
20240521,154300,3202117450,32500,32500,32500,32500,0
20240521,154200,3202117450,32500,32500,32500,32500,0
20240521,154100,3202117450,32500,32500,32500,32500,0
20240521,154000,3202117450,32500,32500,32500,32500,0
20240521,153900,3202117450,32500,32500,32500,32500,0
20240521,153800,3202117450,32500,32500,32500,32500,0
20240521,153700,3202117450,32500,32500,32500,32500,0
20240521,153600,3202117450,32500,32500,32500,32500,0
20240521,153500,3202117450,32500,32500,32500,32500,0
20240521,153400,3202117450,32500,32500,32500,32500,0
20240521,153300,3202117450,32500,32500,32500,32500,0
20240521,153200,3202117450,32500,32500,32500,32500,0
20240521,153100,3202117450,32500,32500,32500,32500,0
20240521,153000,3202117450,32500,32500,32500,32500,2775
20240521,152900,3111929950,32400,32400,32400,32400,0
20240521,152800,3111929950,32400,32400,32400,32400,0
20240521,152700,3111929950,32400,32400,32400,32400,0
20240521,152600,3111929950,32400,32400,32400,32400,0
20240521,152500,3111929950,32400,32400,32400,32400,0
20240521,152400,3111929950,32400,32400,32400,32400,0
20240521,152300,3111929950,32400,32400,32400,32400,0
20240521,152200,3111929950,32400,32400,32400,32400,0
20240521,152100,3111929950,32400,32400,32400,32400,0
20240521,152000,3111929950,32400,32400,32400,32400,0
20240521,151900,3111929950,32400,32400,32400,32300,75
20240521,151800,3109501350,32350,32300,32450,32300,1064
20240521,151700,3075060850,32300,32300,32300,32300,1
20240521,151600,3075028550,32250,32300,32300,32250,1009
20240521,151500,3042440700,32300,32250,32300,32250,235
20240521,151400,3034856700,32250,32350,32350,32250,659
20240521,151300,3013556700,32350,32350,32400,32350,290
20240521,151200,3004166050,32350,32300,32400,32300,806
20240521,151100,2978079850,32350,32350,32400,32300,296
20240521,151000,2968506400,32350,32300,32400,32300,448
20240521,150900,2953998550,32350,32350,32400,32300,931
20240521,150800,2923861600,32350,32300,32400,32250,547
20240521,150700,2906179700,32200,32100,32400,32100,5404
20240521,150600,2731378450,32150,32050,32150,32050,1218
20240521,150500,2692280800,32100,32100,32100,32100,5
20240521,150400,2692120300,32100,32100,32100,32100,279
20240521,150300,2683164400,32100,32100,32100,32050,116
20240521,150200,2679441850,32050,32050,32050,32050,430
20240521,150100,2665660350,32000,32050,32050,32000,416
20240521,150000,2652333850,32050,32050,32050,32000,37
20240521,145900,2651149650,32050,32050,32100,32050,188
20240521,145800,2645117800,32100,32050,32100,32050,156
20240521,145700,2640115650,32100,32150,32150,32100,272
20240521,145600,2631378250,32150,32200,32200,32150,172
20240521,145500,2625848200,32200,32200,32200,32150,221
20240521,145400,2618732500,32200,32200,32250,32200,617
20240521,145300,2598851900,32150,32000,32200,32000,3921
20240521,145200,2472919000,32000,32050,32050,32000,80
20240521,145100,2470356500,32050,32000,32050,32000,1221
20240521,145000,2431284350,32000,31950,32000,31950,109
20240521,144900,2427799300,31950,31950,31950,31950,170
20240521,144800,2422367800,31900,31900,31950,31900,1101
20240521,144700,2387222000,31850,31850,31850,31850,13
20240521,144600,2386807950,31800,31850,31850,31800,67
20240521,144500,2384677200,31850,31850,31900,31850,177
20240521,144400,2379039600,31850,31900,31900,31850,202
20240521,144300,2372595850,31900,31850,31900,31850,61
20240521,144200,2370650200,31850,31900,31900,31850,197
20240521,144100,2364368550,31850,31850,31850,31850,73
20240521,144000,2362043500,31850,31850,31850,31850,169
20240521,143900,2356660850,31850,31850,31850,31850,3
20240521,143800,2356565300,31850,31800,31850,31800,379
20240521,143700,2344500650,31800,31850,31850,31800,93
20240521,143600,2341541050,31850,31850,31850,31850,3
20240521,143500,2341445500,31850,31800,31850,31800,119
20240521,143400,2337661200,31800,31800,31800,31750,24
20240521,143300,2336899000,31800,31750,31800,31750,56
20240521,143200,2335120850,31800,31800,31800,31750,28
20240521,143100,2334230700,31800,31850,31850,31800,55
20240521,143000,2332481600,31800,31800,31800,31800,19
20240521,142900,2331877400,31750,31800,31800,31750,107
20240521,142800,2328477500,31800,31800,31800,31800,3
20240521,142700,2328382100,31800,31800,31800,31800,157
20240521,142600,2323389500,31750,31750,31800,31700,330
20240521,142500,2312911900,31750,31800,31800,31750,96
20240521,142400,2309861750,31750,31850,31850,31750,15
20240521,142300,2309384450,31850,31850,31850,31850,90
20240521,142200,2306517950,31850,31850,31850,31850,5
20240521,142100,2306358700,31900,31900,31900,31900,0
20240521,142000,2306358700,31900,31850,31900,31850,73
20240521,141900,2304033150,31900,31900,31950,31900,62
20240521,141800,2302055200,31950,31900,31950,31900,382
20240521,141700,2289868800,31950,31950,31950,31950,10
20240521,141600,2289549300,31900,31900,31950,31900,71
20240521,141500,2287283750,31950,31900,31950,31900,590
20240521,141400,2268455650,31900,31850,31900,31850,111
20240521,141300,2264920150,31900,31850,31900,31800,525
20240521,141200,2248204000,31800,31800,31850,31800,69
20240521,141100,2246009600,31800,31850,31850,31750,735
20240521,141000,2222656700,31800,31900,31950,31800,813
20240521,140900,2196758000,31950,32000,32050,31950,313
20240521,140800,2186743950,32000,32100,32100,32000,898
20240521,140700,2157990100,32050,32000,32100,32000,1660
20240521,140600,2104834400,32000,31900,32000,31900,2314
20240521,140500,2030859000,31950,31900,31950,31850,566
20240521,140400,2012799800,31900,31800,31900,31800,1440
20240521,140300,1966902400,31800,31800,31800,31800,59
20240521,140200,1965026200,31800,31800,31800,31800,73
20240521,140100,1962704800,31800,31850,31850,31750,202
20240521,140000,1956285450,31800,31750,31800,31750,1037
20240521,135900,1923343300,31750,31700,31750,31700,57
20240521,135800,1921536250,31750,31700,31750,31700,10
20240521,135700,1921218850,31700,31700,31700,31700,292
20240521,135600,1911962450,31700,31650,31700,31650,7
20240521,135500,1911740750,31600,31650,31650,31600,190
20240521,135400,1905729950,31600,31600,31600,31600,158
20240521,135300,1900737150,31550,31550,31600,31550,302
20240521,135200,1891207000,31550,31550,31550,31550,2
20240521,135100,1891143900,31500,31600,31600,31500,65
20240521,135000,1889093750,31600,31600,31600,31600,46
20240521,134900,1887640150,31550,31600,31600,31550,57
20240521,134800,1885841650,31600,31550,31600,31550,63
20240521,134700,1883853500,31600,31550,31600,31550,252
20240521,134600,1875896950,31600,31600,31600,31600,10
20240521,134500,1875580950,31600,31600,31600,31600,0
20240521,134400,1875580950,31600,31600,31600,31600,151
20240521,134300,1870809350,31550,31500,31550,31500,46
20240521,134200,1869358100,31500,31550,31550,31500,55
20240521,134100,1867625150,31550,31550,31600,31550,229
20240521,134000,1860400050,31600,31550,31600,31550,137
20240521,133900,1856077550,31600,31550,31600,31550,13
20240521,133800,1855667250,31600,31650,31650,31600,19
20240521,133700,1855066700,31600,31650,31650,31600,13
20240521,133600,1854655750,31600,31650,31650,31600,56
20240521,133500,1852886000,31600,31600,31600,31600,17
20240521,133400,1852348800,31650,31550,31650,31550,674
20240521,133300,1831072700,31600,31650,31650,31600,202
20240521,133200,1824689350,31600,31650,31650,31600,419
20240521,133100,1811435700,31650,31650,31700,31650,161
20240521,133000,1806339900,31750,31750,31750,31650,114
20240521,132900,1802723200,31750,31700,31750,31700,55
20240521,132800,1800979600,31750,31750,31750,31750,3
20240521,132700,1800884350,31750,31700,31750,31650,68
20240521,132600,1798731300,31700,31600,31700,31600,280
20240521,132500,1789857200,31650,31650,31650,31650,66
20240521,132400,1787768300,31700,31700,31700,31700,3
20240521,132300,1787673200,31650,31650,31700,31600,738
20240521,132200,1764327300,31700,31700,31700,31700,13
20240521,132100,1763915200,31650,31700,31700,31650,56
20240521,132000,1762142700,31700,31600,31700,31600,1460
20240521,131900,1715948250,31550,31600,31600,31550,56
20240521,131800,1714181300,31500,31500,31500,31500,0
20240521,131700,1714181300,31500,31550,31550,31500,103
20240521,131600,1710934400,31550,31550,31550,31500,147
20240521,131500,1706299800,31550,31600,31600,31550,9
20240521,131400,1706015600,31550,31550,31550,31550,53
20240521,131300,1704343450,31550,31500,31550,31500,205
20240521,131200,1697875750,31500,31450,31500,31400,188
20240521,131100,1691961050,31450,31450,31450,31450,70
20240521,131000,1689759550,31450,31450,31450,31450,54
20240521,130900,1688061250,31500,31500,31500,31500,3
20240521,130800,1687966750,31450,31450,31450,31450,53
20240521,130700,1686299900,31450,31450,31450,31450,28
20240521,130600,1685419300,31450,31450,31450,31450,56
20240521,130500,1683658100,31400,31450,31450,31400,135
20240521,130400,1679414100,31450,31450,31450,31450,54
20240521,130300,1677715800,31400,31450,31450,31400,114
20240521,130200,1674133650,31450,31450,31450,31400,271
20240521,130100,1665623350,31400,31450,31450,31400,103
20240521,130000,1662389000,31400,31450,31450,31400,57
20240521,125900,1660599000,31450,31400,31450,31400,41
20240521,125800,1659311500,31400,31450,31450,31400,371
20240521,125700,1647646250,31450,31400,31450,31400,73
20240521,125600,1645353050,31450,31500,31500,31450,6
20240521,125500,1645164200,31450,31450,31500,31450,117
20240521,125400,1641484400,31450,31500,31500,31450,18
20240521,125300,1640918150,31450,31350,31450,31350,560
20240521,125200,1623326500,31400,31400,31400,31400,3
20240521,125100,1623232300,31400,31400,31400,31350,78
20240521,125000,1620786750,31400,31400,31400,31400,4
20240521,124900,1620661150,31400,31400,31400,31350,94
20240521,124800,1617714050,31400,31400,31400,31400,4
20240521,124700,1617588450,31400,31350,31400,31350,57
20240521,124600,1615801350,31400,31400,31400,31400,3
20240521,124500,1615707150,31400,31450,31450,31400,17
20240521,124400,1615172750,31350,31350,31350,31350,0
20240521,124300,1615172750,31350,31450,31450,31350,156
20240521,124200,1610280100,31400,31500,31500,31400,246
20240521,124100,1602545300,31450,31500,31500,31450,56
20240521,124000,1600784000,31450,31400,31450,31400,310
20240521,123900,1591041000,31400,31450,31450,31400,56
20240521,123800,1589282450,31400,31450,31450,31400,201
20240521,123700,1582968200,31500,31500,31500,31500,2
20240521,123600,1582905200,31450,31450,31450,31450,53
20240521,123500,1581238350,31500,31450,31500,31450,4
20240521,123400,1581112400,31450,31450,31450,31450,54
20240521,123300,1579414100,31500,31500,31500,31500,122
20240521,123200,1575571100,31500,31500,31500,31450,63
20240521,123100,1573589250,31550,31500,31550,31500,550
20240521,123000,1556264100,31500,31450,31500,31450,56
20240521,122900,1554502750,31450,31500,31500,31450,4
20240521,122800,1554376800,31500,31500,31500,31450,63
20240521,122700,1552395000,31450,31450,31450,31450,0
20240521,122600,1552395000,31450,31450,31450,31450,53
20240521,122500,1550728150,31350,31350,31350,31350,0
20240521,122400,1550728150,31350,31300,31350,31300,1053
20240521,122300,1517766600,31350,31400,31400,31350,181
20240521,122200,1512092050,31350,31400,31450,31350,793
20240521,122100,1487208750,31350,31400,31450,31350,328
20240521,122000,1476916600,31450,31500,31500,31450,1097
20240521,121900,1442415800,31500,31450,31500,31450,55
20240521,121800,1440685950,31450,31500,31500,31450,19
20240521,121700,1440088250,31450,31350,31450,31300,2621
20240521,121600,1357949950,31350,31400,31400,31350,25
20240521,121500,1357165750,31400,31500,31500,31400,93
20240521,121400,1354245250,31350,31450,31450,31350,1428
20240521,121300,1309415550,31450,31450,31450,31450,53
20240521,121200,1307748700,31450,31550,31550,31450,700
20240521,121100,1285716000,31600,31600,31600,31600,5
20240521,121000,1285558000,31550,31600,31600,31550,13
20240521,120900,1285147700,31550,31550,31550,31550,99
20240521,120800,1282024250,31500,31550,31550,31500,791
20240521,120700,1257107600,31550,31600,31600,31550,422
20240521,120600,1243793350,31600,31600,31600,31600,3
20240521,120500,1243698550,31600,31600,31600,31600,3
20240521,120400,1243603750,31600,31550,31600,31500,170
20240521,120300,1238241550,31600,31600,31600,31600,3
20240521,120200,1238146750,31550,31550,31600,31550,285
20240521,120100,1229154900,31600,31600,31600,31600,4
20240521,120000,1229028500,31600,31550,31600,31550,81
20240521,115900,1226472350,31600,31600,31600,31600,4
20240521,115800,1226345950,31600,31600,31600,31600,46
20240521,115700,1224892350,31650,31650,31650,31650,2
20240521,115600,1224829050,31650,31650,31650,31600,59
20240521,115500,1222964350,31650,31650,31650,31650,6
20240521,115400,1222774450,31650,31700,31700,31600,242
20240521,115300,1215121950,31700,31650,31700,31650,34
20240521,115200,1214044600,31650,31650,31650,31600,61
20240521,115100,1212116650,31650,31650,31650,31650,200
20240521,115000,1205786650,31650,31650,31700,31650,126
20240521,114900,1201798600,31650,31650,31700,31650,250
20240521,114800,1193886000,31650,31700,31750,31650,513
20240521,114700,1177625950,31750,31750,31750,31750,3
20240521,114600,1177530700,31700,31700,31750,31700,132
20240521,114500,1173343150,31700,31700,31750,31700,66
20240521,114400,1171250800,31750,31750,31750,31700,43
20240521,114300,1169887550,31750,31850,31850,31750,293
20240521,114200,1160569800,31850,31800,31900,31800,5432
20240521,114100,987557300,31750,31650,31750,31650,1888
20240521,114000,927668050,31650,31700,31700,31650,14
20240521,113900,927224800,31650,31550,31650,31550,1051
20240521,113800,893978500,31600,31600,31600,31600,4
20240521,113700,893852100,31600,31600,31600,31600,83
20240521,113600,891229300,31600,31550,31600,31550,1483
20240521,113500,844429950,31550,31550,31550,31500,158
20240521,113400,839452700,31550,31550,31550,31550,29
20240521,113300,838537750,31500,31550,31550,31500,156
20240521,113200,833618600,31550,31550,31550,31550,14
20240521,113100,833176900,31500,31500,31550,31500,64
20240521,113000,831160800,31500,31500,31500,31500,0
20240521,112900,831160800,31500,31500,31550,31450,145
20240521,112800,826593600,31500,31500,31500,31500,54
20240521,112700,824892600,31500,31500,31500,31500,151
20240521,112600,820136100,31500,31500,31500,31500,59
20240521,112500,818277600,31550,31550,31550,31550,13
20240521,112400,817867450,31550,31550,31550,31550,69
20240521,112300,815690500,31600,31600,31600,31600,4
20240521,112200,815564100,31500,31500,31500,31500,110
20240521,112100,812099100,31550,31550,31550,31550,50
20240521,112000,810521600,31550,31500,31550,31500,58
20240521,111900,808694450,31500,31500,31500,31500,44
20240521,111800,807308450,31500,31500,31500,31450,42
20240521,111700,805987050,31550,31550,31550,31550,6
20240521,111600,805797750,31500,31650,31650,31500,89
20240521,111500,802990500,31600,31500,31600,31500,1727
20240521,111400,748471350,31450,31450,31450,31450,248
20240521,111300,740671750,31450,31450,31450,31450,364
20240521,111200,729223950,31450,31500,31500,31450,56
20240521,111100,727462600,31400,31450,31500,31400,205
20240521,111000,721015700,31500,31500,31500,31500,3
20240521,110900,720921200,31450,31450,31450,31450,294
20240521,110800,711674900,31500,31500,31500,31500,5
20240521,110700,711517400,31500,31450,31500,31450,71
20240521,110600,709283550,31500,31500,31500,31500,5
20240521,110500,709126050,31450,31450,31450,31450,53
20240521,110400,707459200,31450,31450,31450,31450,0
20240521,110300,707459200,31450,31450,31450,31400,353
20240521,110200,696360050,31450,31450,31450,31450,3
20240521,110100,696265700,31450,31400,31450,31400,56
20240521,110000,694507150,31450,31450,31450,31450,6
20240521,105900,694318450,31400,31450,31450,31400,57
20240521,105800,692528450,31450,31450,31450,31450,13
20240521,105700,692119600,31450,31450,31450,31400,147
20240521,105600,687499150,31450,31450,31450,31450,2
20240521,105500,687436250,31400,31450,31450,31400,56
20240521,105400,685677700,31400,31400,31400,31400,3
20240521,105300,685583500,31350,31450,31450,31350,150
20240521,105200,680875950,31400,31400,31450,31400,395
20240521,105100,668472800,31400,31400,31400,31400,120
20240521,105000,664704800,31300,31300,31350,31300,60
20240521,104900,662826650,31350,31300,31350,31300,186
20240521,104800,657003100,31350,31300,31350,31300,56
20240521,104700,655250150,31350,31350,31350,31350,2
20240521,104600,655187450,31350,31300,31350,31300,57
20240521,104500,653403200,31350,31350,31350,31300,24
20240521,104400,652651600,31350,31300,31350,31250,85
20240521,104300,649993150,31350,31350,31350,31350,6
20240521,104200,649805050,31350,31350,31350,31300,58
20240521,104100,647989400,31300,31300,31300,31300,145
20240521,104000,643450900,31300,31350,31350,31300,5
20240521,103900,643294250,31300,31300,31300,31300,2
20240521,103800,643231650,31300,31350,31350,31300,164
20240521,103700,638095350,31350,31300,31350,31300,63
20240521,103600,636123300,31300,31350,31350,31300,56
20240521,103500,634370350,31300,31250,31300,31250,59
20240521,103400,632526450,31350,31300,31350,31300,3
20240521,103300,632432500,31300,31250,31300,31250,148
20240521,103200,627807200,31300,31450,31450,31300,133
20240521,103100,623643650,31300,31250,31300,31250,54
20240521,103000,621956100,31250,31200,31300,31200,959
20240521,102900,591993250,31200,31150,31200,31150,330
20240521,102800,581712400,31150,31150,31150,31100,17
20240521,102700,581183300,31150,31150,31150,31100,90
20240521,102600,578382450,31200,31150,31200,31150,156
20240521,102500,573522900,31200,31150,31200,31150,56
20240521,102400,571778350,31200,31200,31200,31200,10
20240521,102300,571466350,31150,31200,31200,31150,209
20240521,102200,564953250,31200,31200,31250,31200,248
20240521,102100,557215500,31200,31250,31250,31200,94
20240521,102000,554282600,31200,31250,31250,31200,159
20240521,101900,549321400,31200,31250,31250,31200,57
20240521,101800,547542800,31200,31200,31250,31200,87
20240521,101700,544828250,31250,31300,31300,31250,91
20240521,101600,541984350,31250,31250,31300,31250,153
20240521,101500,537202900,31300,31250,31300,31250,129
20240521,101400,533170950,31200,31300,31300,31200,1300
20240521,101300,492587000,31300,31300,31300,31250,97
20240521,101200,489552100,31300,31350,31400,31300,860
20240521,101100,462610700,31400,31350,31400,31350,40
20240521,101000,461356550,31350,31400,31400,31300,329
20240521,100900,451038900,31450,31450,31450,31450,4
20240521,100800,450913100,31450,31450,31450,31450,458
20240521,100700,436509000,31500,31500,31500,31500,5
20240521,100600,436351500,31500,31500,31500,31500,13
20240521,100500,435942000,31500,31500,31500,31500,3
20240521,100400,435847500,31450,31500,31500,31450,23
20240521,100300,435124000,31450,31450,31450,31450,0
20240521,100200,435124000,31450,31450,31450,31450,152
20240521,100100,430343600,31450,31500,31500,31450,151
20240521,100000,425590900,31500,31500,31500,31500,4
20240521,095900,425464900,31500,31500,31500,31450,91
20240521,095800,422602750,31500,31500,31500,31500,8
20240521,095700,422350750,31450,31500,31500,31450,216
20240521,095600,415556200,31500,31500,31500,31500,3
20240521,095500,415461700,31500,31500,31500,31500,79
20240521,095400,412973200,31550,31500,31550,31500,4
20240521,095300,412847050,31550,31500,31550,31500,106
20240521,095200,409507850,31500,31500,31500,31500,11
20240521,095100,409161350,31500,31500,31500,31500,3
20240521,095000,409066850,31500,31500,31500,31450,156
20240521,094900,404160350,31500,31500,31500,31500,15
20240521,094800,403687850,31450,31500,31500,31450,33
20240521,094700,402649850,31500,31500,31500,31500,52
20240521,094600,401011850,31550,31600,31600,31550,1035
20240521,094500,368338500,31650,31650,31650,31650,119
20240521,094400,364572150,31650,31650,31700,31650,262
20240521,094300,356277750,31600,31650,31650,31600,101
20240521,094200,353086100,31700,31700,31700,31700,20
20240521,094100,352452100,31700,31600,31700,31600,884
20240521,094000,324437500,31600,31550,31600,31550,75
20240521,093900,322071000,31550,31650,31650,31550,114
20240521,093800,318471000,31650,31650,31650,31650,0
20240521,093700,318471000,31650,31650,31650,31650,6
20240521,093600,318281100,31700,31700,31700,31700,322
20240521,093500,308073700,31750,31750,31750,31750,211
20240521,093400,301374450,31750,31700,31750,31700,310
20240521,093300,291532450,31750,31750,31750,31700,195
20240521,093200,285343900,31700,31650,31700,31650,974
20240521,093100,254482000,31650,31550,31650,31550,889
20240521,093000,226361750,31550,31550,31550,31550,10
20240521,092900,226046250,31550,31550,31550,31550,160
20240521,092800,220998250,31600,31600,31600,31600,212
20240521,092700,214299050,31600,31600,31600,31600,94
20240521,092600,211328650,31500,31550,31650,31500,119
20240521,092500,207574050,31450,31500,31500,31450,15
20240521,092400,207102000,31450,31500,31500,31450,73
20240521,092300,204803650,31500,31600,31650,31500,225
20240521,092200,197708700,31650,31650,31650,31650,4
20240521,092100,197582100,31650,31500,31650,31500,652
20240521,092000,176990100,31600,31600,31600,31600,10
20240521,091900,176674100,31500,31500,31550,31500,375
20240521,091800,164849350,31500,31500,31500,31500,15
20240521,091700,164376850,31500,31450,31500,31450,111
20240521,091600,160881700,31450,31450,31450,31450,111
20240521,091500,157390750,31450,31450,31450,31450,147
20240521,091400,152767600,31450,31500,31500,31450,125
20240521,091300,148835800,31500,31550,31550,31500,369
20240521,091200,137208100,31550,31550,31550,31550,546
20240521,091100,119981800,31600,31600,31600,31600,646
20240521,091000,99568200,31600,31600,31650,31600,156
20240521,090900,94633600,31600,31650,31650,31600,694
20240521,090800,72678100,31700,31650,31700,31650,226
20240521,090700,65522650,31700,31700,31700,31700,578
20240521,090600,47200050,31700,31750,31750,31700,191
20240521,090500,41143050,31750,31750,31800,31750,46
20240521,090400,39681800,31750,31700,31750,31700,151
20240521,090300,34889400,31700,31650,31700,31600,296
20240521,090200,25515900,31600,31650,31700,31600,168
20240521,090100,20195650,31700,31600,31700,31600,296
20240521,090000,10834800,31600,31600,31650,31600,303