KissMeData/373220/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,211600,79780341500,364500,364500,364500,364500,8825
20240521,211500,79780341500,364500,364500,364500,364500,0
20240521,211400,79780341500,364500,364500,364500,364500,0
20240521,211300,79780341500,364500,364500,364500,364500,0
20240521,211200,79780341500,364500,364500,364500,364500,0
20240521,211100,79780341500,364500,364500,364500,364500,0
20240521,211000,79780341500,364500,364500,364500,364500,0
20240521,210900,79780341500,364500,364500,364500,364500,0
20240521,210800,79780341500,364500,364500,364500,364500,0
20240521,210700,79780341500,364500,364500,364500,364500,0
20240521,210600,79780341500,364500,364500,364500,364500,0
20240521,210500,79780341500,364500,364500,364500,364500,0
20240521,210400,79780341500,364500,364500,364500,364500,0
20240521,210300,79780341500,364500,364500,364500,364500,0
20240521,210200,79780341500,364500,364500,364500,364500,0
20240521,210100,79780341500,364500,364500,364500,364500,0
20240521,210000,79780341500,364500,364500,364500,364500,0
20240521,205900,79780341500,364500,364500,364500,364500,0
20240521,205800,79780341500,364500,364500,364500,364500,0
20240521,205700,79780341500,364500,364500,364500,364500,0
20240521,205600,79780341500,364500,364500,364500,364500,0
20240521,205500,79780341500,364500,364500,364500,364500,0
20240521,205400,79780341500,364500,364500,364500,364500,0
20240521,205300,79780341500,364500,364500,364500,364500,0
20240521,205200,79780341500,364500,364500,364500,364500,0
20240521,205100,79780341500,364500,364500,364500,364500,0
20240521,205000,79780341500,364500,364500,364500,364500,0
20240521,204900,79780341500,364500,364500,364500,364500,0
20240521,204800,79780341500,364500,364500,364500,364500,0
20240521,204700,79780341500,364500,364500,364500,364500,0
20240521,204600,79780341500,364500,364500,364500,364500,8825
20240521,204500,79780341500,364500,364500,364500,364500,0
20240521,204400,79780341500,364500,364500,364500,364500,0
20240521,204300,79780341500,364500,364500,364500,364500,0
20240521,204200,79780341500,364500,364500,364500,364500,0
20240521,204100,79780341500,364500,364500,364500,364500,0
20240521,204000,79780341500,364500,364500,364500,364500,0
20240521,203900,79780341500,364500,364500,364500,364500,0
20240521,203800,79780341500,364500,364500,364500,364500,0
20240521,203700,79780341500,364500,364500,364500,364500,0
20240521,203600,79780341500,364500,364500,364500,364500,0
20240521,203500,79780341500,364500,364500,364500,364500,0
20240521,203400,79780341500,364500,364500,364500,364500,0
20240521,203300,79780341500,364500,364500,364500,364500,0
20240521,203200,79780341500,364500,364500,364500,364500,0
20240521,203100,79780341500,364500,364500,364500,364500,0
20240521,203000,79780341500,364500,364500,364500,364500,0
20240521,202900,79780341500,364500,364500,364500,364500,0
20240521,202800,79780341500,364500,364500,364500,364500,0
20240521,202700,79780341500,364500,364500,364500,364500,0
20240521,202600,79780341500,364500,364500,364500,364500,0
20240521,202500,79780341500,364500,364500,364500,364500,0
20240521,202400,79780341500,364500,364500,364500,364500,0
20240521,202300,79780341500,364500,364500,364500,364500,0
20240521,202200,79780341500,364500,364500,364500,364500,0
20240521,202100,79780341500,364500,364500,364500,364500,0
20240521,202000,79780341500,364500,364500,364500,364500,0
20240521,201900,79780341500,364500,364500,364500,364500,0
20240521,201800,79780341500,364500,364500,364500,364500,0
20240521,201700,79780341500,364500,364500,364500,364500,0
20240521,201600,79780341500,364500,364500,364500,364500,8825
20240521,201500,79780341500,364500,364500,364500,364500,0
20240521,201400,79780341500,364500,364500,364500,364500,0
20240521,201300,79780341500,364500,364500,364500,364500,0
20240521,201200,79780341500,364500,364500,364500,364500,0
20240521,201100,79780341500,364500,364500,364500,364500,0
20240521,201000,79780341500,364500,364500,364500,364500,0
20240521,200900,79780341500,364500,364500,364500,364500,0
20240521,200800,79780341500,364500,364500,364500,364500,0
20240521,200700,79780341500,364500,364500,364500,364500,0
20240521,200600,79780341500,364500,364500,364500,364500,0
20240521,200500,79780341500,364500,364500,364500,364500,0
20240521,200400,79780341500,364500,364500,364500,364500,0
20240521,200300,79780341500,364500,364500,364500,364500,0
20240521,200200,79780341500,364500,364500,364500,364500,0
20240521,200100,79780341500,364500,364500,364500,364500,0
20240521,200000,79780341500,364500,364500,364500,364500,0
20240521,195900,79780341500,364500,364500,364500,364500,0
20240521,195800,79780341500,364500,364500,364500,364500,0
20240521,195700,79780341500,364500,364500,364500,364500,0
20240521,195600,79780341500,364500,364500,364500,364500,0
20240521,195500,79780341500,364500,364500,364500,364500,0
20240521,195400,79780341500,364500,364500,364500,364500,0
20240521,195300,79780341500,364500,364500,364500,364500,0
20240521,195200,79780341500,364500,364500,364500,364500,0
20240521,195100,79780341500,364500,364500,364500,364500,0
20240521,195000,79780341500,364500,364500,364500,364500,0
20240521,194900,79780341500,364500,364500,364500,364500,0
20240521,194800,79780341500,364500,364500,364500,364500,0
20240521,194700,79780341500,364500,364500,364500,364500,0
20240521,194600,79780341500,364500,364500,364500,364500,8825
20240521,194500,79780341500,364500,364500,364500,364500,0
20240521,194400,79780341500,364500,364500,364500,364500,0
20240521,194300,79780341500,364500,364500,364500,364500,0
20240521,194200,79780341500,364500,364500,364500,364500,0
20240521,194100,79780341500,364500,364500,364500,364500,0
20240521,194000,79780341500,364500,364500,364500,364500,0
20240521,193900,79780341500,364500,364500,364500,364500,0
20240521,193800,79780341500,364500,364500,364500,364500,0
20240521,193700,79780341500,364500,364500,364500,364500,0
20240521,193600,79780341500,364500,364500,364500,364500,0
20240521,193500,79780341500,364500,364500,364500,364500,0
20240521,193400,79780341500,364500,364500,364500,364500,0
20240521,193300,79780341500,364500,364500,364500,364500,0
20240521,193200,79780341500,364500,364500,364500,364500,0
20240521,193100,79780341500,364500,364500,364500,364500,0
20240521,193000,79780341500,364500,364500,364500,364500,0
20240521,192900,79780341500,364500,364500,364500,364500,0
20240521,192800,79780341500,364500,364500,364500,364500,0
20240521,192700,79780341500,364500,364500,364500,364500,0
20240521,192600,79780341500,364500,364500,364500,364500,0
20240521,192500,79780341500,364500,364500,364500,364500,0
20240521,192400,79780341500,364500,364500,364500,364500,0
20240521,192300,79780341500,364500,364500,364500,364500,0
20240521,192200,79780341500,364500,364500,364500,364500,0
20240521,192100,79780341500,364500,364500,364500,364500,0
20240521,192000,79780341500,364500,364500,364500,364500,0
20240521,191900,79780341500,364500,364500,364500,364500,0
20240521,191800,79780341500,364500,364500,364500,364500,0
20240521,191700,79780341500,364500,364500,364500,364500,0
20240521,191600,79780341500,364500,364500,364500,364500,8825
20240521,191500,79780341500,364500,364500,364500,364500,0
20240521,191400,79780341500,364500,364500,364500,364500,0
20240521,191300,79780341500,364500,364500,364500,364500,0
20240521,191200,79780341500,364500,364500,364500,364500,0
20240521,191100,79780341500,364500,364500,364500,364500,0
20240521,191000,79780341500,364500,364500,364500,364500,0
20240521,190900,79780341500,364500,364500,364500,364500,0
20240521,190800,79780341500,364500,364500,364500,364500,0
20240521,190700,79780341500,364500,364500,364500,364500,0
20240521,190600,79780341500,364500,364500,364500,364500,0
20240521,190500,79780341500,364500,364500,364500,364500,0
20240521,190400,79780341500,364500,364500,364500,364500,0
20240521,190300,79780341500,364500,364500,364500,364500,0
20240521,190200,79780341500,364500,364500,364500,364500,0
20240521,190100,79780341500,364500,364500,364500,364500,0
20240521,190000,79780341500,364500,364500,364500,364500,0
20240521,185900,79780341500,364500,364500,364500,364500,0
20240521,185800,79780341500,364500,364500,364500,364500,0
20240521,185700,79780341500,364500,364500,364500,364500,0
20240521,185600,79780341500,364500,364500,364500,364500,0
20240521,185500,79780341500,364500,364500,364500,364500,0
20240521,185400,79780341500,364500,364500,364500,364500,0
20240521,185300,79780341500,364500,364500,364500,364500,0
20240521,185200,79780341500,364500,364500,364500,364500,0
20240521,185100,79780341500,364500,364500,364500,364500,0
20240521,185000,79780341500,364500,364500,364500,364500,0
20240521,184900,79780341500,364500,364500,364500,364500,0
20240521,184800,79780341500,364500,364500,364500,364500,0
20240521,184700,79780341500,364500,364500,364500,364500,0
20240521,184600,79780341500,364500,364500,364500,364500,8825
20240521,184500,79780341500,364500,364500,364500,364500,0
20240521,184400,79780341500,364500,364500,364500,364500,0
20240521,184300,79780341500,364500,364500,364500,364500,0
20240521,184200,79780341500,364500,364500,364500,364500,0
20240521,184100,79780341500,364500,364500,364500,364500,0
20240521,184000,79780341500,364500,364500,364500,364500,0
20240521,183900,79780341500,364500,364500,364500,364500,0
20240521,183800,79780341500,364500,364500,364500,364500,0
20240521,183700,79780341500,364500,364500,364500,364500,0
20240521,183600,79780341500,364500,364500,364500,364500,0
20240521,183500,79780341500,364500,364500,364500,364500,0
20240521,183400,79780341500,364500,364500,364500,364500,0
20240521,183300,79780341500,364500,364500,364500,364500,0
20240521,183200,79780341500,364500,364500,364500,364500,0
20240521,183100,79780341500,364500,364500,364500,364500,0
20240521,183000,79780341500,364500,364500,364500,364500,0
20240521,182900,79780341500,364500,364500,364500,364500,0
20240521,182800,79780341500,364500,364500,364500,364500,0
20240521,182700,79780341500,364500,364500,364500,364500,0
20240521,182600,79780341500,364500,364500,364500,364500,0
20240521,182500,79780341500,364500,364500,364500,364500,0
20240521,182400,79780341500,364500,364500,364500,364500,0
20240521,182300,79780341500,364500,364500,364500,364500,0
20240521,182200,79780341500,364500,364500,364500,364500,0
20240521,182100,79780341500,364500,364500,364500,364500,0
20240521,182000,79780341500,364500,364500,364500,364500,0
20240521,181900,79780341500,364500,364500,364500,364500,0
20240521,181800,79780341500,364500,364500,364500,364500,0
20240521,181700,79780341500,364500,364500,364500,364500,0
20240521,181600,79780341500,364500,364500,364500,364500,8825
20240521,181500,79780341500,364500,364500,364500,364500,0
20240521,181400,79780341500,364500,364500,364500,364500,0
20240521,181300,79780341500,364500,364500,364500,364500,0
20240521,181200,79780341500,364500,364500,364500,364500,0
20240521,181100,79780341500,364500,364500,364500,364500,0
20240521,181000,79780341500,364500,364500,364500,364500,0
20240521,180900,79780341500,364500,364500,364500,364500,0
20240521,180800,79780341500,364500,364500,364500,364500,0
20240521,180700,79780341500,364500,364500,364500,364500,0
20240521,180600,79780341500,364500,364500,364500,364500,0
20240521,180500,79780341500,364500,364500,364500,364500,0
20240521,180400,79780341500,364500,364500,364500,364500,0
20240521,180300,79780341500,364500,364500,364500,364500,0
20240521,180200,79780341500,364500,364500,364500,364500,0
20240521,180100,79780341500,364500,364500,364500,364500,0
20240521,180000,79780341500,364500,364500,364500,364500,0
20240521,175900,79780341500,364500,364500,364500,364500,0
20240521,175800,79780341500,364500,364500,364500,364500,0
20240521,175700,79780341500,364500,364500,364500,364500,0
20240521,175600,79780341500,364500,364500,364500,364500,0
20240521,175500,79780341500,364500,364500,364500,364500,0
20240521,175400,79780341500,364500,364500,364500,364500,0
20240521,175300,79780341500,364500,364500,364500,364500,0
20240521,175200,79780341500,364500,364500,364500,364500,0
20240521,175100,79780341500,364500,364500,364500,364500,0
20240521,175000,79780341500,364500,364500,364500,364500,0
20240521,174900,79780341500,364500,364500,364500,364500,0
20240521,174800,79780341500,364500,364500,364500,364500,0
20240521,174700,79780341500,364500,364500,364500,364500,0
20240521,174600,79780341500,364500,364500,364500,364500,8825
20240521,174500,79780341500,364500,364500,364500,364500,0
20240521,174400,79780341500,364500,364500,364500,364500,0
20240521,174300,79780341500,364500,364500,364500,364500,0
20240521,174200,79780341500,364500,364500,364500,364500,0
20240521,174100,79780341500,364500,364500,364500,364500,0
20240521,174000,79780341500,364500,364500,364500,364500,0
20240521,173900,79780341500,364500,364500,364500,364500,0
20240521,173800,79780341500,364500,364500,364500,364500,0
20240521,173700,79780341500,364500,364500,364500,364500,0
20240521,173600,79780341500,364500,364500,364500,364500,0
20240521,173500,79780341500,364500,364500,364500,364500,0
20240521,173400,79780341500,364500,364500,364500,364500,0
20240521,173300,79780341500,364500,364500,364500,364500,0
20240521,173200,79780341500,364500,364500,364500,364500,0
20240521,173100,79780341500,364500,364500,364500,364500,0
20240521,173000,79780341500,364500,364500,364500,364500,0
20240521,172900,79780341500,364500,364500,364500,364500,0
20240521,172800,79780341500,364500,364500,364500,364500,0
20240521,172700,79780341500,364500,364500,364500,364500,0
20240521,172600,79780341500,364500,364500,364500,364500,0
20240521,172500,79780341500,364500,364500,364500,364500,0
20240521,172400,79780341500,364500,364500,364500,364500,0
20240521,172300,79780341500,364500,364500,364500,364500,0
20240521,172200,79780341500,364500,364500,364500,364500,0
20240521,172100,79780341500,364500,364500,364500,364500,0
20240521,172000,79780341500,364500,364500,364500,364500,0
20240521,171900,79780341500,364500,364500,364500,364500,0
20240521,171800,79780341500,364500,364500,364500,364500,0
20240521,171700,79780341500,364500,364500,364500,364500,0
20240521,171600,79780341500,364500,364500,364500,364500,8825
20240521,171500,79780341500,364500,364500,364500,364500,0
20240521,171400,79780341500,364500,364500,364500,364500,0
20240521,171300,79780341500,364500,364500,364500,364500,0
20240521,171200,79780341500,364500,364500,364500,364500,0
20240521,171100,79780341500,364500,364500,364500,364500,0
20240521,171000,79780341500,364500,364500,364500,364500,0
20240521,170900,79780341500,364500,364500,364500,364500,0
20240521,170800,79780341500,364500,364500,364500,364500,0
20240521,170700,79780341500,364500,364500,364500,364500,0
20240521,170600,79780341500,364500,364500,364500,364500,0
20240521,170500,79780341500,364500,364500,364500,364500,0
20240521,170400,79780341500,364500,364500,364500,364500,0
20240521,170300,79780341500,364500,364500,364500,364500,0
20240521,170200,79780341500,364500,364500,364500,364500,0
20240521,170100,79780341500,364500,364500,364500,364500,0
20240521,170000,79780341500,364500,364500,364500,364500,0
20240521,165900,79780341500,364500,364500,364500,364500,0
20240521,165800,79780341500,364500,364500,364500,364500,0
20240521,165700,79780341500,364500,364500,364500,364500,0
20240521,165600,79780341500,364500,364500,364500,364500,0
20240521,165500,79780341500,364500,364500,364500,364500,0
20240521,165400,79780341500,364500,364500,364500,364500,0
20240521,165300,79780341500,364500,364500,364500,364500,0
20240521,165200,79780341500,364500,364500,364500,364500,0
20240521,165100,79780341500,364500,364500,364500,364500,0
20240521,165000,79780341500,364500,364500,364500,364500,0
20240521,164900,79780341500,364500,364500,364500,364500,0
20240521,164800,79780341500,364500,364500,364500,364500,0
20240521,164700,79780341500,364500,364500,364500,364500,0
20240521,164600,79780341500,364500,364500,364500,364500,8825
20240521,164500,79780341500,364500,364500,364500,364500,0
20240521,164400,79780341500,364500,364500,364500,364500,0
20240521,164300,79780341500,364500,364500,364500,364500,0
20240521,164200,79780341500,364500,364500,364500,364500,0
20240521,164100,79780341500,364500,364500,364500,364500,0
20240521,164000,79780341500,364500,364500,364500,364500,0
20240521,163900,79780341500,364500,364500,364500,364500,0
20240521,163800,79780341500,364500,364500,364500,364500,0
20240521,163700,79780341500,364500,364500,364500,364500,0
20240521,163600,79780341500,364500,364500,364500,364500,0
20240521,163500,79780341500,364500,364500,364500,364500,0
20240521,163400,79780341500,364500,364500,364500,364500,0
20240521,163300,79780341500,364500,364500,364500,364500,0
20240521,163200,79780341500,364500,364500,364500,364500,0
20240521,163100,79780341500,364500,364500,364500,364500,0
20240521,163000,79780341500,364500,364500,364500,364500,0
20240521,162900,79780341500,364500,364500,364500,364500,0
20240521,162800,79780341500,364500,364500,364500,364500,0
20240521,162700,79780341500,364500,364500,364500,364500,0
20240521,162600,79780341500,364500,364500,364500,364500,0
20240521,162500,79780341500,364500,364500,364500,364500,0
20240521,162400,79780341500,364500,364500,364500,364500,0
20240521,162300,79780341500,364500,364500,364500,364500,0
20240521,162200,79780341500,364500,364500,364500,364500,0
20240521,162100,79780341500,364500,364500,364500,364500,0
20240521,162000,79780341500,364500,364500,364500,364500,0
20240521,161900,79780341500,364500,364500,364500,364500,0
20240521,161800,79780341500,364500,364500,364500,364500,0
20240521,161700,79780341500,364500,364500,364500,364500,0
20240521,161600,79780341500,364500,364500,364500,364500,8825
20240521,161500,79780341500,364500,364500,364500,364500,0
20240521,161400,79780341500,364500,364500,364500,364500,0
20240521,161300,79780341500,364500,364500,364500,364500,0
20240521,161200,79780341500,364500,364500,364500,364500,0
20240521,161100,79780341500,364500,364500,364500,364500,0
20240521,161000,79780341500,364500,364500,364500,364500,0
20240521,160900,79780341500,364500,364500,364500,364500,0
20240521,160800,79780341500,364500,364500,364500,364500,0
20240521,160700,79780341500,364500,364500,364500,364500,0
20240521,160600,79780341500,364500,364500,364500,364500,0
20240521,160500,79780341500,364500,364500,364500,364500,0
20240521,160400,79780341500,364500,364500,364500,364500,0
20240521,160300,79780341500,364500,364500,364500,364500,0
20240521,160200,79780341500,364500,364500,364500,364500,0
20240521,160100,79780341500,364500,364500,364500,364500,0
20240521,160000,79780341500,364500,364500,364500,364500,0
20240521,155900,79780341500,364500,364500,364500,364500,0
20240521,155800,79780341500,364500,364500,364500,364500,0
20240521,155700,79780341500,364500,364500,364500,364500,0
20240521,155600,79780341500,364500,364500,364500,364500,0
20240521,155500,79780341500,364500,364500,364500,364500,0
20240521,155400,79780341500,364500,364500,364500,364500,0
20240521,155300,79780341500,364500,364500,364500,364500,0
20240521,155200,79780341500,364500,364500,364500,364500,0
20240521,155100,79780341500,364500,364500,364500,364500,0
20240521,155000,79780341500,364500,364500,364500,364500,0
20240521,154900,79780341500,364500,364500,364500,364500,0
20240521,154800,79780341500,364500,364500,364500,364500,0
20240521,154700,79780341500,364500,364500,364500,364500,0
20240521,154600,79780341500,364500,364500,364500,364500,8825
20240521,154500,79780341500,364500,364500,364500,364500,0
20240521,154400,79780341500,364500,364500,364500,364500,0
20240521,154300,79780341500,364500,364500,364500,364500,0
20240521,154200,79780341500,364500,364500,364500,364500,0
20240521,154100,79780341500,364500,364500,364500,364500,0
20240521,154000,79780341500,364500,364500,364500,364500,0
20240521,153900,79780341500,364500,364500,364500,364500,0
20240521,153800,79780341500,364500,364500,364500,364500,0
20240521,153700,79780341500,364500,364500,364500,364500,0
20240521,153600,79780341500,364500,364500,364500,364500,0
20240521,153500,79780341500,364500,364500,364500,364500,0
20240521,153400,79780341500,364500,364500,364500,364500,0
20240521,153300,79780341500,364500,364500,364500,364500,0
20240521,153200,79780341500,364500,364500,364500,364500,0
20240521,153100,79780341500,364500,364500,364500,364500,0
20240521,153000,79780341500,364500,364500,364500,364500,8825
20240521,152900,76563629000,364500,364500,364500,364500,0
20240521,152800,76563629000,364500,364500,364500,364500,0
20240521,152700,76563629000,364500,364500,364500,364500,0
20240521,152600,76563629000,364500,364500,364500,364500,0
20240521,152500,76563629000,364500,364500,364500,364500,0
20240521,152400,76563629000,364500,364500,364500,364500,0
20240521,152300,76563629000,364500,364500,364500,364500,0
20240521,152200,76563629000,364500,364500,364500,364500,0
20240521,152100,76563629000,364500,364500,364500,364500,0
20240521,152000,76563629000,364500,364500,364500,364500,0
20240521,151900,76563629000,364500,364000,365000,364000,698
20240521,151800,76309225500,364500,364000,364500,364000,556
20240521,151700,76106653500,364000,364000,364500,364000,694
20240521,151600,75853923500,364500,364500,364500,364000,726
20240521,151500,75589494500,365000,364000,365000,364000,1040
20240521,151400,75210562500,364000,364500,365000,364000,2341
20240521,151300,74357280500,364500,365000,365000,364500,942
20240521,151200,74013892500,365000,365000,365000,364500,603
20240521,151100,73794029000,364500,365000,365000,364500,720
20240521,151000,73531496000,364500,364500,365000,364500,688
20240521,150900,73280645000,365000,365000,365500,364500,513
20240521,150800,73093580500,365000,365000,365500,364500,1446
20240521,150700,72565791000,365500,365000,365500,365000,209
20240521,150600,72489464500,365500,365000,365500,365000,852
20240521,150500,72178364000,365000,365000,365500,365000,127
20240521,150400,72131979000,365000,365000,365500,365000,249
20240521,150300,72041023500,365500,365000,365500,364500,797
20240521,150200,71750161000,365000,365000,365000,364500,153
20240521,150100,71694382500,365000,364500,365000,364500,240
20240521,150000,71606852500,365000,364500,365000,364500,709
20240521,145900,71348100500,364500,364500,365000,364500,566
20240521,145800,71141648000,364500,364500,365000,364500,189
20240521,145700,71072707000,364500,365000,365000,364500,596
20240521,145600,70855260500,364500,364500,365000,364500,192
20240521,145500,70785243500,364500,364500,365000,364500,390
20240521,145400,70643051500,365000,364500,365000,364500,174
20240521,145300,70579603000,364500,364500,365000,364500,195
20240521,145200,70508491000,364500,364500,365000,364500,174
20240521,145100,70445044500,364500,364500,365000,364500,449
20240521,145000,70281196500,364500,364500,365000,364500,797
20240521,144900,69990367500,364500,365000,365000,364500,261
20240521,144800,69895214500,365000,364500,365000,364500,406
20240521,144700,69747192000,365000,364500,365000,364500,202
20240521,144600,69673545000,365000,364500,365000,364500,218
20240521,144500,69594063000,364500,365000,365000,364500,320
20240521,144400,69477388000,365000,364500,365000,364500,134
20240521,144300,69428533500,365000,364500,365000,364500,228
20240521,144200,69345392500,364500,365000,365000,364500,279
20240521,144100,69243619000,365000,364500,365000,364500,225
20240521,144000,69161591000,365000,365000,365000,364500,575
20240521,143900,68951879000,364500,364500,365000,364500,280
20240521,143800,68849794000,364500,364500,365000,364500,395
20240521,143700,68705790000,364500,364500,365000,364500,304
20240521,143600,68594954500,364500,365000,365000,364500,253
20240521,143500,68502732000,365000,364500,365000,364500,275
20240521,143400,68402454000,364500,364500,365000,364500,323
20240521,143300,68284691000,364500,364500,365000,364500,162
20240521,143200,68225638500,364500,364500,365000,364500,1384
20240521,143100,67721107000,364500,364500,365000,364500,131
20240521,143000,67673353500,364500,364500,365000,364500,313
20240521,142900,67559237500,364500,364500,365000,364500,141
20240521,142800,67507808000,364500,365000,365000,364500,183
20240521,142700,67441093500,365000,365000,365000,364500,394
20240521,142600,67297428000,364500,365000,365000,364500,207
20240521,142500,67221923000,364500,364500,365000,364500,256
20240521,142400,67128557500,364500,364500,365000,364500,197
20240521,142300,67056709500,364500,364500,365000,364500,198
20240521,142200,66984524000,364500,364000,365000,364000,809
20240521,142100,66689587500,364000,364000,364500,364000,277
20240521,142000,66588688000,364000,364000,364500,364000,312
20240521,141900,66475082500,364500,364500,364500,364000,832
20240521,141800,66171912000,364500,364500,365000,364500,1091
20240521,141700,65774153000,365000,364500,365000,364500,226
20240521,141600,65691768500,365000,364500,365000,364500,358
20240521,141500,65561247000,364500,364500,365000,364500,285
20240521,141400,65457322000,364500,364500,365000,364500,242
20240521,141300,65369070000,364500,365000,365000,364500,231
20240521,141200,65284833000,364500,364500,365000,364500,324
20240521,141100,65166727500,364500,364500,365000,364500,211
20240521,141000,65089762500,364500,365000,365000,364500,261
20240521,140900,64994598500,365000,364500,365000,364500,441
20240521,140800,64833846500,364500,364500,365000,364500,282
20240521,140700,64730980000,364500,364500,365000,364500,247
20240521,140600,64640930000,364500,365000,365500,364500,367
20240521,140500,64507020500,365000,365000,365500,365000,507
20240521,140400,64321908000,365000,365500,365500,365000,425
20240521,140300,64166722000,365000,365000,365500,365000,210
20240521,140200,64090038000,365000,364500,365500,364500,773
20240521,140100,63807874000,364500,364500,365500,364500,219
20240521,140000,63727946500,365000,364500,365500,364500,258
20240521,135900,63633815000,365000,365000,365000,364500,253
20240521,135800,63541529000,364500,364500,365000,364500,187
20240521,135700,63473348500,365000,364500,365000,364500,201
20240521,135600,63400050000,364500,365000,365500,364500,235
20240521,135500,63314328000,365000,364500,365000,364500,267
20240521,135400,63216963500,364500,365000,365500,364500,577
20240521,135300,63006395500,365000,365500,365500,364000,903
20240521,135200,62677128000,364500,364500,365000,364000,585
20240521,135100,62463791000,364500,365000,365500,364500,689
20240521,135000,62212523000,365000,365000,365500,364500,1299
20240521,134900,61738735000,365000,364500,366000,364500,1128
20240521,134800,61327232000,365500,365000,366000,364500,1600
20240521,134700,60743195000,364500,364500,365000,364000,288
20240521,134600,60638228500,364500,364500,365000,364000,492
20240521,134500,60458877000,364500,365000,365500,364500,562
20240521,134400,60253884000,364500,365000,365000,364500,646
20240521,134300,60018264000,365000,364500,365500,364500,2590
20240521,134200,59073586000,364500,364500,365000,364500,1880
20240521,134100,58388177000,365000,364500,365000,364500,290
20240521,134000,58282450500,365000,365000,365500,364500,373
20240521,133900,58146329000,365000,365000,365500,365000,160
20240521,133800,58087918000,365000,365000,365500,365000,230
20240521,133700,58003956500,365000,365000,365500,365000,196
20240521,133600,57932407500,365000,365000,365500,365000,284
20240521,133500,57828742500,365000,365000,365500,365000,388
20240521,133400,57687119000,365000,365500,365500,365000,502
20240521,133300,57503871500,365000,365500,365500,365000,194
20240521,133200,57433044500,365500,365000,365500,365000,179
20240521,133100,57367699500,365000,365000,365500,365000,184
20240521,133000,57300535500,365000,365000,365500,365000,234
20240521,132900,57215112500,365000,365000,365500,365000,246
20240521,132800,57125319500,365000,365000,365500,365000,195
20240521,132700,57054137000,365000,365500,365500,365000,384
20240521,132600,56913954500,365000,365500,365500,365000,431
20240521,132500,56756635500,365000,365000,365500,365000,207
20240521,132400,56681070000,365000,365500,365500,365000,105
20240521,132300,56642741500,365500,365000,365500,365000,184
20240521,132200,56575575000,365000,365000,365500,365000,404
20240521,132100,56427985000,365000,365500,365500,365000,501
20240521,132000,56244901000,365000,365000,365500,365000,185
20240521,131900,56177353500,365500,365500,366000,365000,227
20240521,131800,56094442000,365000,365000,365500,364500,552
20240521,131700,55892759500,365000,364500,365500,364500,484
20240521,131600,55716176500,364500,364500,365000,364000,662
20240521,131500,55474854500,364500,365000,365000,364500,266
20240521,131400,55377870500,364500,364500,365000,364500,592
20240521,131300,55162084000,364500,364000,365000,364000,950
20240521,131200,54815832000,364000,364000,364500,364000,342
20240521,131100,54691246500,364500,364000,364500,364000,133
20240521,131000,54642812500,364500,364000,364500,364000,126
20240521,130900,54596943500,364000,364500,364500,364000,236
20240521,130800,54510983500,364000,364500,364500,364000,160
20240521,130700,54452734000,364000,364000,364500,364000,156
20240521,130600,54395932500,364000,364500,364500,364000,171
20240521,130500,54333663500,364000,364500,364500,364000,382
20240521,130400,54194458500,364500,364500,364500,364000,169
20240521,130300,54132901500,364000,364500,364500,364000,2396
20240521,130200,53259678000,364500,364500,364500,364000,233
20240521,130100,53174847000,364000,364500,364500,364000,99
20240521,130000,53138807000,364000,364500,364500,364000,177
20240521,125900,53074351500,364000,364500,364500,364000,235
20240521,125800,52988792500,364000,364500,364500,364000,128
20240521,125700,52942191500,364500,364500,364500,364000,196
20240521,125600,52870807500,364500,364000,364500,364000,229
20240521,125500,52787421000,364000,364500,364500,364000,170
20240521,125400,52725528000,364000,364500,364500,364000,145
20240521,125300,52672732000,364000,364000,364500,364000,160
20240521,125200,52614486500,364500,364000,364500,364000,178
20240521,125100,52549683000,364000,364500,364500,364000,188
20240521,125000,52481220000,364000,364000,364500,364000,156
20240521,124900,52424416500,364500,364000,364500,364000,248
20240521,124800,52334127000,364000,364000,364500,364000,1046
20240521,124700,51953377500,364000,364500,364500,364000,186
20240521,124600,51885656500,364500,364000,364500,364000,150
20240521,124500,51831037000,364500,364500,364500,364000,168
20240521,124400,51769871500,364000,364000,364500,364000,160
20240521,124300,51711627000,364000,364500,364500,364000,186
20240521,124200,51643873000,364000,364000,364500,364000,147
20240521,124100,51590350000,364000,364000,364500,364000,269
20240521,124000,51492407500,364000,364500,364500,364000,132
20240521,123900,51444355500,364000,364000,364500,364000,935
20240521,123800,51104001500,364000,364000,364500,364000,2029
20240521,123700,50365436000,364000,364500,364500,364000,662
20240521,123600,50124434500,364500,364000,364500,364000,305
20240521,123500,50013384000,364000,364000,364500,364000,125
20240521,123400,49967861000,364000,364500,365000,364000,446
20240521,123300,49805374000,364500,365000,365000,364500,115
20240521,123200,49763446500,364500,365000,365000,364500,125
20240521,123100,49717877000,365000,364000,365000,364000,191
20240521,123000,49648303000,364500,364000,364500,364000,243
20240521,122900,49559766500,364000,364000,364500,364000,205
20240521,122800,49485137500,364000,364500,364500,364000,250
20240521,122700,49394091000,364500,364500,365000,364000,1105
20240521,122600,48991282500,364500,364500,365000,364500,204
20240521,122500,48916923000,365000,364500,365000,364500,263
20240521,122400,48821014500,365000,364500,365000,364500,186
20240521,122300,48753180500,364500,365000,365000,364500,295
20240521,122200,48645615500,365000,364500,365000,364500,56
20240521,122100,48625196500,365000,365000,365000,364500,170
20240521,122000,48563223000,364500,364500,365000,364500,104
20240521,121900,48525308500,365000,364500,365000,364500,149
20240521,121800,48470971500,365000,364500,365000,364500,122
20240521,121700,48426496500,364500,364500,365000,364500,132
20240521,121600,48378362000,364500,364500,365000,364500,290
20240521,121500,48272646000,364500,364500,365000,364500,120
20240521,121400,48228886500,364500,365000,365000,364500,116
20240521,121300,48186595500,364500,364500,365000,364500,119
20240521,121200,48143198500,364500,364500,365000,364500,139
20240521,121100,48092531500,365000,364500,365000,364500,105
20240521,121000,48054247000,364500,364500,365000,364500,116
20240521,120900,48011963000,364500,364000,365000,364000,1223
20240521,120800,47566199500,364500,364000,364500,364000,121
20240521,120700,47522122000,364500,364500,364500,364000,147
20240521,120600,47468607000,364000,364500,364500,364000,262
20240521,120500,47373189000,364000,364500,364500,364000,124
20240521,120400,47328018000,364500,364000,364500,364000,152
20240521,120300,47272672000,364500,364500,364500,364000,160
20240521,120200,47214421000,364000,364500,364500,364000,444
20240521,120100,47052651000,364000,364500,364500,364000,126
20240521,120000,47006765500,364500,364000,364500,364000,325
20240521,115900,46888337000,364500,364000,364500,364000,794
20240521,115800,46598977000,364500,364000,364500,364000,598
20240521,115700,46381073000,364000,364500,364500,364000,136
20240521,115600,46331527500,364000,364000,364500,364000,242
20240521,115500,46243423500,364500,364500,364500,364000,211
20240521,115400,46166597500,364500,364000,364500,364000,227
20240521,115300,46083915000,364000,364000,364500,364000,254
20240521,115200,45991386500,364000,364000,364500,364000,313
20240521,115100,45877349000,364000,364000,364500,364000,132
20240521,115000,45829283500,364000,364000,364500,364000,476
20240521,114900,45655830500,364000,364500,364500,364000,204
20240521,114800,45581509500,364000,364000,364500,364000,420
20240521,114700,45428570500,364000,364500,364500,364000,1587
20240521,114600,44850889500,364000,364500,364500,364000,936
20240521,114500,44509747000,364500,364500,365000,364500,121
20240521,114400,44465630000,364500,364500,364500,364000,933
20240521,114300,44125674500,364500,364500,364500,364000,301
20240521,114200,44016028000,364500,365000,365000,364000,3483
20240521,114100,42746567500,364500,365000,365000,364500,264
20240521,114000,42650297000,364500,365000,365000,364500,175
20240521,113900,42586449000,365000,364500,365000,364500,450
20240521,113800,42422302500,365000,364500,365000,364500,235
20240521,113700,42336612000,365000,365000,365000,364500,155
20240521,113600,42280084500,365000,364500,365000,364500,133
20240521,113500,42231594000,364500,365000,365000,364500,131
20240521,113400,42183839000,364500,364500,365000,364500,283
20240521,113300,42080673500,364500,365000,365000,364500,218
20240521,113200,42001197500,365000,364500,365000,364500,221
20240521,113100,41920588500,364500,364500,365000,364500,257
20240521,113000,41826819000,365000,364500,365000,364500,612
20240521,112900,41603503000,365000,364500,365000,364500,128
20240521,112800,41556828000,364500,364500,365000,364500,123
20240521,112700,41511988000,365000,364500,365000,364500,256
20240521,112600,41418662500,364500,364500,365000,364500,91
20240521,112500,41385461000,365000,365000,365000,364500,108
20240521,112400,41346081500,365000,364500,365000,364500,151
20240521,112300,41291034500,364500,364500,365000,364500,259
20240521,112200,41196543500,364500,364500,365000,364500,203
20240521,112100,41122540000,365000,364500,365000,364500,206
20240521,112000,41047433000,364500,364500,365000,364500,246
20240521,111900,40957711500,364500,365000,365000,364500,320
20240521,111800,40841042000,364500,364500,365000,364500,128
20240521,111700,40794382000,364500,364500,365000,364500,141
20240521,111600,40742969500,364500,365000,365000,364500,251
20240521,111500,40651471000,364500,364500,365000,364500,148
20240521,111400,40597517500,364500,364500,365000,364500,190
20240521,111300,40528235500,364500,364500,365000,364500,232
20240521,111200,40443659500,365000,364500,365000,364500,173
20240521,111100,40380570500,364500,365000,365000,364500,136
20240521,111000,40330977500,365000,365000,365000,364500,191
20240521,110900,40261291500,364500,364500,365000,364500,307
20240521,110800,40149327500,364500,365000,365000,364500,153
20240521,110700,40093525500,365000,364500,365000,364500,115
20240521,110600,40051585000,364500,365000,365000,364500,2100
20240521,110500,39285149500,364500,364500,365000,364500,190
20240521,110400,39215885500,364500,364500,365000,364500,118
20240521,110300,39172853000,364500,364500,365000,364500,232
20240521,110200,39088284000,364500,364500,365000,364500,170
20240521,110100,39026313500,364500,364500,365000,364500,80
20240521,110000,38997133500,365000,364500,365000,364500,2548
20240521,105900,38068343500,364500,365000,365000,364500,1656
20240521,105800,37464619000,364500,364500,365000,364500,247
20240521,105700,37374539000,364500,364500,365000,364500,159
20240521,105600,37316564500,365000,365000,365000,364500,3752
20240521,105500,35947261500,365000,365500,366000,365000,2139
20240521,105400,35166338500,365500,365500,366000,365500,291
20240521,105300,35059974000,365500,366000,366000,365500,2433
20240521,105200,34170703500,365500,365500,366000,365500,164
20240521,105100,34110746000,366000,365500,366000,365500,77
20240521,105000,34082592000,365500,365500,366000,365500,173
20240521,104900,34019355000,365500,365500,366000,365500,87
20240521,104800,33987539500,366000,366000,366000,365500,163
20240521,104700,33927929000,365500,365500,366000,365500,350
20240521,104600,33799899500,365500,366000,366000,365500,629
20240521,104500,33569750500,366000,365500,366000,365500,296
20240521,104400,33461514000,365500,365500,366000,365500,269
20240521,104300,33363179000,366000,365500,366000,365500,228
20240521,104200,33279792500,366000,365500,366000,365500,224
20240521,104100,33197868000,366000,365500,366000,365500,232
20240521,104000,33113051500,365500,366000,366000,365500,91
20240521,103900,33079786000,365500,365000,366000,365000,980
20240521,103800,32721623000,365000,365000,365500,365000,999
20240521,103700,32356623000,365000,365000,365500,365000,224
20240521,103600,32274815500,365500,365500,365500,365000,294
20240521,103500,32167467500,365500,365500,365500,365000,340
20240521,103400,32043313500,365500,365000,365500,365000,1200
20240521,103300,31605256500,365500,365000,365500,365000,230
20240521,103200,31521274000,365000,365000,365500,365000,173
20240521,103100,31458102500,365500,365000,365500,365000,322
20240521,103000,31340544000,365000,365000,365500,365000,410
20240521,102900,31190847500,365500,365000,365500,365000,242
20240521,102800,31102502500,365500,365500,365500,365000,275
20240521,102700,31002085000,365000,365000,365500,365000,303
20240521,102600,30891478500,365500,365000,365500,365000,167
20240521,102500,30830490500,365500,365000,365500,365000,281
20240521,102400,30727831000,365500,365500,365500,365000,364
20240521,102300,30594877500,365000,365000,365500,365000,476
20240521,102200,30421024000,365000,365000,365500,365000,541
20240521,102100,30223481000,365000,365000,365500,365000,202
20240521,102000,30149712000,365000,365000,365000,364500,1405
20240521,101900,29636966000,364500,366000,366000,364500,10205
20240521,101800,25912046000,365500,365500,366000,365500,1757
20240521,101700,25269852500,366000,366000,366500,365500,11622
20240521,101600,21016610000,366000,366500,366500,366000,269
20240521,101500,20918124000,366500,366000,366500,366000,439
20240521,101400,20757275000,366000,366000,366500,366000,214
20240521,101300,20678894500,366500,366500,367000,366000,1478
20240521,101200,20137129500,366500,366500,367000,366500,321
20240521,101100,20019456500,367000,366500,367000,366500,300
20240521,101000,19909410500,366500,367000,367000,366500,297
20240521,100900,19800438500,366500,366500,367000,366500,427
20240521,100800,19643828000,367000,366500,367000,366500,142
20240521,100700,19591762000,366500,366500,367000,366500,617
20240521,100600,19365548000,366500,367000,367000,366500,177
20240521,100500,19300661000,367000,366500,367000,366500,1275
20240521,100400,18833372000,366500,366500,367000,366500,1385
20240521,100300,18325756000,367000,366500,367000,366500,459
20240521,100200,18157515500,367000,366500,367000,366500,255
20240521,100100,18064016500,367000,367000,367000,366500,1146
20240521,100000,17643934000,367000,366500,367000,366500,262
20240521,095900,17547823500,366500,367000,367500,366500,592
20240521,095800,17330766500,367000,366500,367500,366500,820
20240521,095700,17029930500,366500,367000,367000,366500,382
20240521,095600,16889863500,367000,366500,367000,366500,413
20240521,095500,16738428000,366500,366500,367000,366500,352
20240521,095400,16609404500,366500,367000,367000,366500,126
20240521,095300,16563208500,366500,366500,367000,366500,307
20240521,095200,16450649500,366500,366500,367000,366500,192
20240521,095100,16380263500,366500,366500,367000,366500,212
20240521,095000,16302523000,367000,367000,367000,366500,303
20240521,094900,16191435000,366500,366500,367500,366500,332
20240521,094800,16069666000,366500,366500,367500,366000,887
20240521,094700,15744496500,366500,366500,367000,366500,4331
20240521,094600,14157152500,367000,367000,367000,366500,963
20240521,094500,13803754500,367000,367000,367500,367000,577
20240521,094400,13591994500,367000,367500,367500,367000,891
20240521,094300,13264947000,367000,367500,368000,367000,1136
20240521,094200,12847929000,367500,367500,368000,367500,587
20240521,094100,12632196500,367500,367500,368000,367500,607
20240521,094000,12409106000,367500,367500,368000,367500,2347
20240521,093900,11545724500,368000,367500,368000,367500,117
20240521,093800,11502712000,367500,367000,368000,367000,502
20240521,093700,11318325000,367000,367500,367500,367000,192
20240521,093600,11247824500,367500,367500,367500,367000,248
20240521,093500,11156794500,367500,367000,367500,367000,188
20240521,093400,11087755500,367000,367000,367500,367000,433
20240521,093300,10928769000,367000,367000,367500,367000,189
20240521,093200,10859380500,367000,367500,367500,367000,455
20240521,093100,10692300500,367000,367000,367500,366500,3912
20240521,093000,9256556000,367500,367500,368000,367000,751
20240521,092900,8980577000,367500,367500,368000,367500,529
20240521,092800,8786167500,367500,368000,368000,367500,1811
20240521,092700,8120596500,367500,367500,368000,367500,186
20240521,092600,8052225500,368000,368000,368000,367500,292
20240521,092500,7944841000,368000,367500,368000,367500,685
20240521,092400,7692801000,367500,368500,369000,367500,1992
20240521,092300,6959624500,368500,368500,368500,368000,361
20240521,092200,6826658500,368500,368000,368500,368000,197
20240521,092100,6754114000,368500,368500,368500,368000,213
20240521,092000,6675713000,368500,368000,368500,368000,206
20240521,091900,6599869500,368500,368500,368500,368000,323
20240521,091800,6480999000,368000,368500,368500,368000,360
20240521,091700,6348453500,368000,368500,369000,368000,189
20240521,091600,6278799500,368500,368500,369000,368500,601
20240521,091500,6057172500,369000,368500,369000,368500,204
20240521,091400,5981982500,369000,369000,369500,368500,347
20240521,091300,5853939000,369500,369500,369500,369000,154
20240521,091200,5797084000,369500,369500,369500,369000,307
20240521,091100,5683673500,369000,369500,369500,368000,5551
20240521,091000,3638772000,369500,369500,369500,369000,114
20240521,090900,3596664500,369000,369000,369500,369000,185
20240521,090800,3528377000,369500,369000,369500,368500,574
20240521,090700,3316614000,369000,369000,369000,368500,177
20240521,090600,3251352500,369000,369000,369000,368500,100
20240521,090500,3214467000,369000,369000,369000,368000,1007
20240521,090400,2843247500,369000,369000,369500,369000,338
20240521,090300,2718524000,369000,369500,369500,369000,461
20240521,090200,2548267500,369500,368500,369500,368500,408
20240521,090100,2397735500,368500,368500,370000,368000,1081
20240521,090000,1999132500,368500,367500,370000,367500,5415