KissMeData/005490/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,184400,86993685000,390500,390500,390500,390500,11843
20240522,184300,86993685000,390500,390500,390500,390500,0
20240522,184200,86993685000,390500,390500,390500,390500,0
20240522,184100,86993685000,390500,390500,390500,390500,0
20240522,184000,86993685000,390500,390500,390500,390500,0
20240522,183900,86993685000,390500,390500,390500,390500,0
20240522,183800,86993685000,390500,390500,390500,390500,0
20240522,183700,86993685000,390500,390500,390500,390500,0
20240522,183600,86993685000,390500,390500,390500,390500,0
20240522,183500,86993685000,390500,390500,390500,390500,0
20240522,183400,86993685000,390500,390500,390500,390500,0
20240522,183300,86993685000,390500,390500,390500,390500,0
20240522,183200,86993685000,390500,390500,390500,390500,0
20240522,183100,86993685000,390500,390500,390500,390500,0
20240522,183000,86993685000,390500,390500,390500,390500,0
20240522,182900,86993685000,390500,390500,390500,390500,0
20240522,182800,86993685000,390500,390500,390500,390500,0
20240522,182700,86993685000,390500,390500,390500,390500,0
20240522,182600,86993685000,390500,390500,390500,390500,0
20240522,182500,86993685000,390500,390500,390500,390500,0
20240522,182400,86993685000,390500,390500,390500,390500,0
20240522,182300,86993685000,390500,390500,390500,390500,0
20240522,182200,86993685000,390500,390500,390500,390500,0
20240522,182100,86993685000,390500,390500,390500,390500,0
20240522,182000,86993685000,390500,390500,390500,390500,0
20240522,181900,86993685000,390500,390500,390500,390500,0
20240522,181800,86993685000,390500,390500,390500,390500,0
20240522,181700,86993685000,390500,390500,390500,390500,0
20240522,181600,86993685000,390500,390500,390500,390500,0
20240522,181500,86993685000,390500,390500,390500,390500,0
20240522,181400,86993685000,390500,390500,390500,390500,11843
20240522,181300,86993685000,390500,390500,390500,390500,0
20240522,181200,86993685000,390500,390500,390500,390500,0
20240522,181100,86993685000,390500,390500,390500,390500,0
20240522,181000,86993685000,390500,390500,390500,390500,0
20240522,180900,86993685000,390500,390500,390500,390500,0
20240522,180800,86993685000,390500,390500,390500,390500,0
20240522,180700,86993685000,390500,390500,390500,390500,0
20240522,180600,86993685000,390500,390500,390500,390500,0
20240522,180500,86993685000,390500,390500,390500,390500,0
20240522,180400,86993685000,390500,390500,390500,390500,0
20240522,180300,86993685000,390500,390500,390500,390500,0
20240522,180200,86993685000,390500,390500,390500,390500,0
20240522,180100,86993685000,390500,390500,390500,390500,0
20240522,180000,86993685000,390500,390500,390500,390500,0
20240522,175900,86993685000,390500,390500,390500,390500,0
20240522,175800,86993685000,390500,390500,390500,390500,0
20240522,175700,86993685000,390500,390500,390500,390500,0
20240522,175600,86993685000,390500,390500,390500,390500,0
20240522,175500,86993685000,390500,390500,390500,390500,0
20240522,175400,86993685000,390500,390500,390500,390500,0
20240522,175300,86993685000,390500,390500,390500,390500,0
20240522,175200,86993685000,390500,390500,390500,390500,0
20240522,175100,86993685000,390500,390500,390500,390500,0
20240522,175000,86993685000,390500,390500,390500,390500,0
20240522,174900,86993685000,390500,390500,390500,390500,0
20240522,174800,86993685000,390500,390500,390500,390500,0
20240522,174700,86993685000,390500,390500,390500,390500,0
20240522,174600,86993685000,390500,390500,390500,390500,0
20240522,174500,86993685000,390500,390500,390500,390500,0
20240522,174400,86993685000,390500,390500,390500,390500,11843
20240522,174300,86993685000,390500,390500,390500,390500,0
20240522,174200,86993685000,390500,390500,390500,390500,0
20240522,174100,86993685000,390500,390500,390500,390500,0
20240522,174000,86993685000,390500,390500,390500,390500,0
20240522,173900,86993685000,390500,390500,390500,390500,0
20240522,173800,86993685000,390500,390500,390500,390500,0
20240522,173700,86993685000,390500,390500,390500,390500,0
20240522,173600,86993685000,390500,390500,390500,390500,0
20240522,173500,86993685000,390500,390500,390500,390500,0
20240522,173400,86993685000,390500,390500,390500,390500,0
20240522,173300,86993685000,390500,390500,390500,390500,0
20240522,173200,86993685000,390500,390500,390500,390500,0
20240522,173100,86993685000,390500,390500,390500,390500,0
20240522,173000,86993685000,390500,390500,390500,390500,0
20240522,172900,86993685000,390500,390500,390500,390500,0
20240522,172800,86993685000,390500,390500,390500,390500,0
20240522,172700,86993685000,390500,390500,390500,390500,0
20240522,172600,86993685000,390500,390500,390500,390500,0
20240522,172500,86993685000,390500,390500,390500,390500,0
20240522,172400,86993685000,390500,390500,390500,390500,0
20240522,172300,86993685000,390500,390500,390500,390500,0
20240522,172200,86993685000,390500,390500,390500,390500,0
20240522,172100,86993685000,390500,390500,390500,390500,0
20240522,172000,86993685000,390500,390500,390500,390500,0
20240522,171900,86993685000,390500,390500,390500,390500,0
20240522,171800,86993685000,390500,390500,390500,390500,0
20240522,171700,86993685000,390500,390500,390500,390500,0
20240522,171600,86993685000,390500,390500,390500,390500,0
20240522,171500,86993685000,390500,390500,390500,390500,0
20240522,171400,86993685000,390500,390500,390500,390500,11843
20240522,171300,86993685000,390500,390500,390500,390500,0
20240522,171200,86993685000,390500,390500,390500,390500,0
20240522,171100,86993685000,390500,390500,390500,390500,0
20240522,171000,86993685000,390500,390500,390500,390500,0
20240522,170900,86993685000,390500,390500,390500,390500,0
20240522,170800,86993685000,390500,390500,390500,390500,0
20240522,170700,86993685000,390500,390500,390500,390500,0
20240522,170600,86993685000,390500,390500,390500,390500,0
20240522,170500,86993685000,390500,390500,390500,390500,0
20240522,170400,86993685000,390500,390500,390500,390500,0
20240522,170300,86993685000,390500,390500,390500,390500,0
20240522,170200,86993685000,390500,390500,390500,390500,0
20240522,170100,86993685000,390500,390500,390500,390500,0
20240522,170000,86993685000,390500,390500,390500,390500,0
20240522,165900,86993685000,390500,390500,390500,390500,0
20240522,165800,86993685000,390500,390500,390500,390500,0
20240522,165700,86993685000,390500,390500,390500,390500,0
20240522,165600,86993685000,390500,390500,390500,390500,0
20240522,165500,86993685000,390500,390500,390500,390500,0
20240522,165400,86993685000,390500,390500,390500,390500,0
20240522,165300,86993685000,390500,390500,390500,390500,0
20240522,165200,86993685000,390500,390500,390500,390500,0
20240522,165100,86993685000,390500,390500,390500,390500,0
20240522,165000,86993685000,390500,390500,390500,390500,0
20240522,164900,86993685000,390500,390500,390500,390500,0
20240522,164800,86993685000,390500,390500,390500,390500,0
20240522,164700,86993685000,390500,390500,390500,390500,0
20240522,164600,86993685000,390500,390500,390500,390500,0
20240522,164500,86993685000,390500,390500,390500,390500,0
20240522,164400,86993685000,390500,390500,390500,390500,11843
20240522,164300,86993685000,390500,390500,390500,390500,0
20240522,164200,86993685000,390500,390500,390500,390500,0
20240522,164100,86993685000,390500,390500,390500,390500,0
20240522,164000,86993685000,390500,390500,390500,390500,0
20240522,163900,86993685000,390500,390500,390500,390500,0
20240522,163800,86993685000,390500,390500,390500,390500,0
20240522,163700,86993685000,390500,390500,390500,390500,0
20240522,163600,86993685000,390500,390500,390500,390500,0
20240522,163500,86993685000,390500,390500,390500,390500,0
20240522,163400,86993685000,390500,390500,390500,390500,0
20240522,163300,86993685000,390500,390500,390500,390500,0
20240522,163200,86993685000,390500,390500,390500,390500,0
20240522,163100,86993685000,390500,390500,390500,390500,0
20240522,163000,86993685000,390500,390500,390500,390500,0
20240522,162900,86993685000,390500,390500,390500,390500,0
20240522,162800,86993685000,390500,390500,390500,390500,0
20240522,162700,86993685000,390500,390500,390500,390500,0
20240522,162600,86993685000,390500,390500,390500,390500,0
20240522,162500,86993685000,390500,390500,390500,390500,0
20240522,162400,86993685000,390500,390500,390500,390500,0
20240522,162300,86993685000,390500,390500,390500,390500,0
20240522,162200,86993685000,390500,390500,390500,390500,0
20240522,162100,86993685000,390500,390500,390500,390500,0
20240522,162000,86993685000,390500,390500,390500,390500,0
20240522,161900,86993685000,390500,390500,390500,390500,0
20240522,161800,86993685000,390500,390500,390500,390500,0
20240522,161700,86993685000,390500,390500,390500,390500,0
20240522,161600,86993685000,390500,390500,390500,390500,0
20240522,161500,86993685000,390500,390500,390500,390500,0
20240522,161400,86993685000,390500,390500,390500,390500,11843
20240522,161300,86993685000,390500,390500,390500,390500,0
20240522,161200,86993685000,390500,390500,390500,390500,0
20240522,161100,86993685000,390500,390500,390500,390500,0
20240522,161000,86993685000,390500,390500,390500,390500,0
20240522,160900,86993685000,390500,390500,390500,390500,0
20240522,160800,86993685000,390500,390500,390500,390500,0
20240522,160700,86993685000,390500,390500,390500,390500,0
20240522,160600,86993685000,390500,390500,390500,390500,0
20240522,160500,86993685000,390500,390500,390500,390500,0
20240522,160400,86993685000,390500,390500,390500,390500,0
20240522,160300,86993685000,390500,390500,390500,390500,0
20240522,160200,86993685000,390500,390500,390500,390500,0
20240522,160100,86993685000,390500,390500,390500,390500,0
20240522,160000,86993685000,390500,390500,390500,390500,0
20240522,155900,86993685000,390500,390500,390500,390500,0
20240522,155800,86993685000,390500,390500,390500,390500,0
20240522,155700,86993685000,390500,390500,390500,390500,0
20240522,155600,86993685000,390500,390500,390500,390500,0
20240522,155500,86993685000,390500,390500,390500,390500,0
20240522,155400,86993685000,390500,390500,390500,390500,0
20240522,155300,86993685000,390500,390500,390500,390500,0
20240522,155200,86993685000,390500,390500,390500,390500,0
20240522,155100,86993685000,390500,390500,390500,390500,0
20240522,155000,86993685000,390500,390500,390500,390500,0
20240522,154900,86993685000,390500,390500,390500,390500,0
20240522,154800,86993685000,390500,390500,390500,390500,0
20240522,154700,86993685000,390500,390500,390500,390500,0
20240522,154600,86993685000,390500,390500,390500,390500,0
20240522,154500,86993685000,390500,390500,390500,390500,0
20240522,154400,86993685000,390500,390500,390500,390500,11843
20240522,154300,86993685000,390500,390500,390500,390500,0
20240522,154200,86993685000,390500,390500,390500,390500,0
20240522,154100,86993685000,390500,390500,390500,390500,0
20240522,154000,86993685000,390500,390500,390500,390500,0
20240522,153900,86993685000,390500,390500,390500,390500,0
20240522,153800,86993685000,390500,390500,390500,390500,0
20240522,153700,86993685000,390500,390500,390500,390500,0
20240522,153600,86993685000,390500,390500,390500,390500,0
20240522,153500,86993685000,390500,390500,390500,390500,0
20240522,153400,86993685000,390500,390500,390500,390500,0
20240522,153300,86993685000,390500,390500,390500,390500,0
20240522,153200,86993685000,390500,390500,390500,390500,0
20240522,153100,86993685000,390500,390500,390500,390500,0
20240522,153000,86993685000,390500,390500,390500,390500,11843
20240522,152900,82368993500,391000,391000,391000,391000,0
20240522,152800,82368993500,391000,391000,391000,391000,0
20240522,152700,82368993500,391000,391000,391000,391000,0
20240522,152600,82368993500,391000,391000,391000,391000,0
20240522,152500,82368993500,391000,391000,391000,391000,0
20240522,152400,82368993500,391000,391000,391000,391000,0
20240522,152300,82368993500,391000,391000,391000,391000,0
20240522,152200,82368993500,391000,391000,391000,391000,0
20240522,152100,82368993500,391000,391000,391000,391000,0
20240522,152000,82368993500,391000,391000,391000,391000,0
20240522,151900,82368993500,391000,391000,391500,390500,1117
20240522,151800,81932223000,391000,391000,391500,390500,961
20240522,151700,81556489000,391000,391000,391500,391000,712
20240522,151600,81277996500,391500,391000,391500,390500,1599
20240522,151500,80652831500,390500,391000,391000,390500,2295
20240522,151400,79755606500,391000,391000,391000,390500,1713
20240522,151300,79086442500,391000,391000,391000,390500,1063
20240522,151200,78671178500,390500,391000,391000,390500,1136
20240522,151100,78227337500,391000,391000,391000,390500,548
20240522,151000,78013234500,390500,390500,391000,390500,573
20240522,150900,77789343500,390500,391000,391000,390500,468
20240522,150800,77606490500,391000,391000,391000,390500,282
20240522,150700,77496277500,391000,391000,391000,390500,412
20240522,150600,77335201000,391000,391000,391500,390500,2094
20240522,150500,76516441000,391000,391500,391500,391000,2343
20240522,150400,75600300500,391000,391000,391500,391000,558
20240522,150300,75382041500,391000,391500,391500,391000,897
20240522,150200,75031279500,391500,391000,391500,391000,733
20240522,150100,74744652000,391500,391000,391500,391000,311
20240522,150000,74623013000,391000,391000,391500,391000,444
20240522,145900,74449377500,391000,391500,391500,391000,334
20240522,145800,74318653000,391500,391500,392000,391000,616
20240522,145700,74077537500,391500,391000,392000,391000,3100
20240522,145600,72864025500,391000,391500,391500,391000,397
20240522,145500,72708746500,391500,391000,391500,391000,255
20240522,145400,72608964500,391000,391500,391500,391000,316
20240522,145300,72485313000,391500,391000,391500,391000,1240
20240522,145200,72000247500,391500,391000,391500,391000,257
20240522,145100,71899711000,391500,391000,391500,391000,922
20240522,145000,71538903000,391000,391500,391500,391000,1462
20240522,144900,70966983500,391000,391500,391500,391000,224
20240522,144800,70879363500,391500,391000,391500,391000,197
20240522,144700,70802286000,391500,391000,391500,391000,166
20240522,144600,70737337500,391000,391500,392000,391000,4706
20240522,144500,68897017000,391500,391500,392000,391500,1712
20240522,144400,68226765500,392000,392000,392000,391500,2482
20240522,144300,67255048000,392000,391500,392000,391500,258
20240522,144200,67154026000,391500,391500,392000,391500,103
20240522,144100,67113673000,391500,392000,392000,391500,400
20240522,144000,66957065000,392000,391500,392000,391500,324
20240522,143900,66830089500,391500,391500,392000,391500,245
20240522,143800,66734156500,391500,391500,392000,391500,141
20240522,143700,66678931500,391500,391500,392000,391500,449
20240522,143600,66503113500,391500,391500,392000,391500,208
20240522,143500,66421655000,392000,391500,392000,391500,725
20240522,143400,66137795000,391500,392000,392000,391500,758
20240522,143300,65841007000,392000,391500,392000,391500,784
20240522,143200,65533788000,392000,391500,392000,391500,234
20240522,143100,65442152000,391500,391500,392000,391500,120
20240522,143000,65395153500,391500,391500,392000,391500,234
20240522,142900,65303524000,391500,392000,392000,391500,149
20240522,142800,65245184500,392000,392000,392000,391500,176
20240522,142700,65176266500,392000,391500,392000,391500,197
20240522,142600,65099128000,391500,392000,392500,391500,990
20240522,142500,64711093000,392500,392000,392500,392000,578
20240522,142400,64484487500,392000,392000,392500,392000,465
20240522,142300,64302177000,392000,392500,392500,392000,195
20240522,142200,64225724500,392500,392000,392500,392000,522
20240522,142100,64021087000,392000,392500,392500,392000,329
20240522,142000,63892001500,392500,392500,392500,392000,162
20240522,141900,63828458500,392500,392000,392500,392000,149
20240522,141800,63769999500,392500,392000,392500,392000,181
20240522,141700,63699035500,392500,392000,392500,391500,2050
20240522,141600,62895449000,392000,391500,392000,391500,298
20240522,141500,62778753500,391500,391500,392000,391500,205
20240522,141400,62698446000,391500,392000,392000,391500,166
20240522,141300,62633436500,392000,391500,392000,391500,269
20240522,141200,62528067500,392000,391500,392000,391500,726
20240522,141100,62243532000,391500,391500,392000,391500,321
20240522,141000,62117805000,392000,392000,392000,391500,509
20240522,140900,61918485500,391500,392000,392000,391500,599
20240522,140800,61683760000,391500,392000,392000,391500,130
20240522,140700,61632834000,392000,392000,392000,391500,132
20240522,140600,61581138000,392000,391500,392000,391500,87
20240522,140500,61547063500,391500,391500,392000,391500,1108
20240522,140400,61113275500,391500,392000,392000,391500,51
20240522,140300,61093299000,391500,391500,392000,391500,375
20240522,140200,60946476000,392000,391500,392000,391500,79
20240522,140100,60915529500,391500,392000,392500,391500,546
20240522,140000,60701510500,392000,392500,392500,391500,294
20240522,135900,60586222500,392000,392000,392500,391500,119
20240522,135800,60539568000,392000,392000,392500,391500,690
20240522,135700,60269122500,392000,392000,392000,391500,382
20240522,135600,60119387000,392000,392000,392000,391500,288
20240522,135500,60006536500,392000,391500,392000,391500,180
20240522,135400,59935990000,392000,392000,392000,391500,411
20240522,135300,59774885500,392000,391500,392000,391500,188
20240522,135200,59701239500,392000,391500,392500,391500,260
20240522,135100,59599338000,392000,392000,392500,391500,686
20240522,135000,59330465500,392000,391500,392000,391500,294
20240522,134900,59215265000,392000,392000,392500,391500,1363
20240522,134800,58680984500,392000,392500,392500,392000,453
20240522,134700,58503361500,392500,392000,392500,392000,670
20240522,134600,58240683500,392000,392500,392500,392000,240
20240522,134500,58146598000,392500,392500,392500,392000,369
20240522,134400,58001903000,392000,392500,392500,392000,496
20240522,134300,57807422500,392500,392500,392500,392000,234
20240522,134200,57715641000,392000,392500,392500,392000,296
20240522,134100,57599563500,392000,392500,392500,392000,153
20240522,134000,57539572500,392000,392000,392500,392000,155
20240522,133900,57478763000,392000,392000,392500,392000,259
20240522,133800,57377183000,392000,392000,392500,392000,367
20240522,133700,57233273500,392500,392000,392500,392000,95
20240522,133600,57196014500,392500,392500,392500,392000,239
20240522,133500,57102286000,392500,392000,392500,392000,389
20240522,133400,56949757000,392500,392000,392500,392000,357
20240522,133300,56809743000,392000,392000,392500,392000,94
20240522,133200,56772881000,392500,392500,392500,392000,857
20240522,133100,56436901500,392500,392500,392500,392000,198
20240522,133000,56359236500,392500,392500,392500,392000,531
20240522,132900,56150879000,392000,392500,392500,392000,255
20240522,132800,56050869500,392000,392500,393000,392000,2988
20240522,132700,54878115000,392500,392500,393000,392500,266
20240522,132600,54773593500,392500,392500,393000,392500,200
20240522,132500,54695045500,393000,392500,393000,392500,159
20240522,132400,54632589000,392500,393000,393000,392500,129
20240522,132300,54581906000,392500,393000,393000,392500,163
20240522,132200,54517884500,392500,392500,393000,392500,263
20240522,132100,54414540000,393000,392500,393000,392500,169
20240522,132000,54348165500,392500,392500,393000,392500,271
20240522,131900,54241750000,392500,392500,393000,392500,194
20240522,131800,54165597000,392500,392500,393000,392500,179
20240522,131700,54095280000,393000,392500,393000,392500,215
20240522,131600,54010849500,392500,393000,393000,392500,240
20240522,131500,53916606500,393000,392500,393000,392500,326
20240522,131400,53788640000,392500,392500,393000,392500,657
20240522,131300,53530727500,392500,392500,393000,392500,149
20240522,131200,53472178500,393000,392500,393000,392500,261
20240522,131100,53369699000,392500,392000,392500,392000,1313
20240522,131000,52854375500,392000,392000,392500,392000,399
20240522,130900,52697934000,392500,392000,392500,392000,243
20240522,130800,52602627500,392000,392000,392500,392000,177
20240522,130700,52533220500,392500,392500,392500,392000,166
20240522,130600,52468122000,392000,392500,392500,392000,103
20240522,130500,52427729500,392500,392000,392500,392000,96
20240522,130400,52390087000,392500,392000,392500,392000,169
20240522,130300,52323824500,392000,392000,392500,392000,166
20240522,130200,52258736500,392500,392500,392500,392000,89
20240522,130100,52223810500,392500,392000,392500,392000,86
20240522,130000,52190090000,392000,392500,392500,392000,129
20240522,125900,52139508000,392500,392500,392500,392000,412
20240522,125800,51977907500,392000,392000,392500,392000,147
20240522,125700,51920264000,392000,392500,392500,392000,123
20240522,125600,51872019000,392500,392000,392500,392000,158
20240522,125500,51810061500,392000,392500,392500,392000,92
20240522,125400,51773983500,392000,392500,392500,392000,126
20240522,125300,51724571500,392500,392000,392500,392000,71
20240522,125200,51696728000,392000,392000,392500,392000,134
20240522,125100,51644160500,392500,392500,392500,392000,135
20240522,125000,51591220500,392500,392500,392500,392000,468
20240522,124900,51407680500,392500,392500,392500,392000,82
20240522,124800,51375507000,392500,392500,392500,392000,127
20240522,124700,51325712500,392000,392500,392500,392000,244
20240522,124600,51229963500,392000,392500,392500,392000,372
20240522,124500,51084122000,392000,392000,392500,392000,205
20240522,124400,51003753500,392500,392500,392500,392000,132
20240522,124300,50951957500,392500,392000,392500,392000,58
20240522,124200,50929204500,392500,392500,392500,392000,192
20240522,124100,50853933500,392000,392500,392500,392000,264
20240522,124000,50750370000,392500,392500,392500,392000,568
20240522,123900,50527706500,392500,392000,392500,392000,175
20240522,123800,50459086500,392000,392500,392500,392000,302
20240522,123700,50340697000,392000,392500,392500,392000,752
20240522,123600,50045798000,393000,392500,393000,392500,1548
20240522,123500,49438196000,392500,392500,393000,392500,176
20240522,123400,49369100000,393000,392500,393000,392500,187
20240522,123300,49295676500,393000,393000,393000,392500,214
20240522,123200,49211669000,393000,392500,393000,392500,163
20240522,123100,49147657500,393000,393000,393000,392500,148
20240522,123000,49089555000,392500,393000,393000,392500,62
20240522,122900,49065202000,393000,392500,393000,392500,110
20240522,122800,49021985000,393000,393000,393000,392500,67
20240522,122700,48995661500,393000,393000,393000,392500,1152
20240522,122600,48542928000,393500,393000,393500,393000,265
20240522,122500,48438753000,393000,393500,393500,393000,124
20240522,122400,48390009500,393000,393000,393500,393000,346
20240522,122300,48253966500,393000,393000,393500,393000,185
20240522,122200,48181259000,393500,393000,393500,393000,150
20240522,122100,48122301000,393000,393000,393500,393000,166
20240522,122000,48057049500,393000,393000,393500,393000,524
20240522,121900,47851111000,393000,393000,393500,393000,270
20240522,121800,47744988000,393000,393000,393500,393000,436
20240522,121700,47573636000,393000,393000,393500,393000,65
20240522,121600,47548086000,393000,393000,393500,393000,319
20240522,121500,47422705000,393000,393500,393500,393000,157
20240522,121400,47360996000,393000,393500,393500,393000,225
20240522,121300,47272544000,393500,393500,393500,393000,197
20240522,121200,47195051000,393500,393500,393500,393000,281
20240522,121100,47084510000,393500,393000,393500,393000,62
20240522,121000,47060126500,393500,393500,393500,393000,229
20240522,120900,46970047000,393500,393500,393500,393000,153
20240522,120800,46909869000,393500,393500,393500,393000,82
20240522,120700,46877616500,393500,393000,393500,393000,90
20240522,120600,46842232500,393000,393000,393500,393000,79
20240522,120500,46811166000,393500,393500,393500,393000,94
20240522,120400,46774199000,393500,393000,393500,393000,24
20240522,120300,46764757000,393500,393500,393500,393000,66
20240522,120200,46738802500,393500,393500,393500,393000,71
20240522,120100,46710870000,393000,393500,393500,393000,106
20240522,120000,46669203000,393500,393000,393500,393000,154
20240522,115900,46608642000,393000,393000,393500,393000,77
20240522,115800,46578359500,393000,393500,393500,393000,161
20240522,115700,46515064000,393500,393500,393500,393000,158
20240522,115600,46452906500,393000,393500,393500,393000,75
20240522,115500,46423403500,393000,393000,393500,393000,242
20240522,115400,46328232000,393500,393000,393500,393000,96
20240522,115300,46290473000,393000,393000,393500,393000,74
20240522,115200,46261388500,393500,393500,393500,393000,55
20240522,115100,46239762000,393500,393500,393500,393000,189
20240522,115000,46165481500,393500,393500,393500,393000,43
20240522,114900,46148566500,393000,393000,393000,392500,180
20240522,114800,46077830500,392500,393000,393000,392500,129
20240522,114700,46027143500,393000,393500,393500,392500,639
20240522,114600,45776021500,393000,393000,393500,393000,690
20240522,114500,45504848500,393000,393000,393500,393000,494
20240522,114400,45310697500,393500,393000,393500,393000,533
20240522,114300,45101189000,393000,393500,393500,393000,185
20240522,114200,45028419500,393500,393500,393500,393000,140
20240522,114100,44973387500,393000,393500,393500,393000,131
20240522,114000,44921853500,393500,393000,393500,393000,88
20240522,113900,44887257500,393500,393000,393500,393000,228
20240522,113800,44797640000,393500,393500,393500,393000,99
20240522,113700,44758717500,393000,393500,393500,393000,61
20240522,113600,44734732500,393000,393500,393500,393000,120
20240522,113500,44687537000,393500,393000,393500,393000,90
20240522,113400,44652146500,393000,393500,393500,393000,191
20240522,113300,44577050000,393500,393000,393500,393000,76
20240522,113200,44547173500,393000,393000,393500,393000,99
20240522,113100,44508253500,393000,393500,393500,393000,135
20240522,113000,44455178500,393000,393000,393500,393000,152
20240522,112900,44395429500,393000,393000,393500,393000,177
20240522,112800,44325850500,393000,393500,393500,393000,305
20240522,112700,44205971500,393500,393500,393500,393000,467
20240522,112600,44022265500,393000,393000,393500,393000,162
20240522,112500,43958563000,393500,392500,393500,392500,1411
20240522,112400,43404023000,393000,392500,393000,392500,30
20240522,112300,43392240000,393000,393000,393000,392500,366
20240522,112200,43248579500,393000,393000,393000,392500,69
20240522,112100,43221472500,392500,392500,393000,392500,69
20240522,112000,43194365000,392500,392500,393000,392000,910
20240522,111900,42837158500,392500,392500,392500,392000,710
20240522,111800,42558491000,392500,392500,392500,392000,196
20240522,111700,42481645500,392000,392000,392500,392000,151
20240522,111600,42422446500,392000,392500,392500,392000,133
20240522,111500,42370298500,392000,391500,392000,391500,1368
20240522,111400,41834129000,391500,391500,392000,391500,80
20240522,111300,41802780500,392000,391500,392000,391500,175
20240522,111200,41734250000,391500,392000,392000,391500,272
20240522,111100,41627747500,391500,392000,392000,391500,175
20240522,111000,41559176000,392000,391500,392000,391500,678
20240522,110900,41293680500,392000,392000,392000,391500,110
20240522,110800,41250576500,391500,391500,392000,391500,288
20240522,110700,41137694000,391500,391500,392000,391500,84
20240522,110600,41104797500,391500,391500,392000,391500,109
20240522,110500,41062094500,392000,392000,392000,391500,86
20240522,110400,41028409000,392000,391500,392000,391500,162
20240522,110300,40964948500,392000,392000,392000,391500,135
20240522,110200,40912073000,392000,391500,392000,391500,52
20240522,110100,40891713500,391500,391500,392000,391500,113
20240522,110000,40847465000,392000,391500,392000,391500,37
20240522,105900,40832974500,392000,391500,392000,391500,656
20240522,105800,40576146000,391500,392000,392000,391500,289
20240522,105700,40462994500,392000,391500,392000,391500,124
20240522,105600,40414418000,392000,391500,392000,391500,173
20240522,105500,40346677000,391500,391500,392000,391500,128
20240522,105400,40296549500,392000,391500,392000,391500,351
20240522,105300,40159091500,391500,392000,392000,391500,250
20240522,105200,40061156000,392000,392000,392000,392000,278
20240522,105100,39952180000,392500,391500,392500,391500,624
20240522,105000,39707576000,391500,392000,392000,391500,121
20240522,104900,39660176500,391500,392000,392000,391500,556
20240522,104800,39442481000,391500,392000,392000,391500,129
20240522,104700,39391928000,392000,392000,392000,391500,583
20240522,104600,39163548500,392000,391500,392000,391500,323
20240522,104500,39037093500,391000,391500,391500,391000,400
20240522,104400,38880557000,391000,391500,391500,391000,261
20240522,104300,38778459500,391500,391500,392000,391500,1115
20240522,104200,38341931000,391500,392000,392000,391500,114
20240522,104100,38297266500,392000,392500,392500,392000,950
20240522,104000,37924839500,392000,391000,392500,391000,1925
20240522,103900,37170815500,391500,391000,391500,391000,305
20240522,103800,37051456000,391500,391000,391500,391000,282
20240522,103700,36941154000,391000,391500,391500,391000,368
20240522,103600,36797120000,391000,391000,391500,391000,116
20240522,103500,36751738500,391000,391500,391500,391000,296
20240522,103400,36635970000,391000,391500,391500,391000,361
20240522,103300,36494715000,391500,391000,391500,391000,182
20240522,103200,36423492500,391000,391000,391500,391000,706
20240522,103100,36147410500,391500,391000,391500,391000,368
20240522,103000,36003505500,391000,391500,391500,391000,578
20240522,102900,35777432500,391500,391500,391500,391000,211
20240522,102800,35694840000,391500,391000,391500,391000,222
20240522,102700,35608024000,391500,391000,391500,391000,297
20240522,102600,35491865000,391000,391000,391500,391000,212
20240522,102500,35408950000,391500,391500,391500,391000,251
20240522,102400,35310737000,391000,391500,392000,391000,267
20240522,102300,35206201000,392000,391500,392000,391500,310
20240522,102200,35084823000,392000,392000,392000,391500,3244
20240522,102100,33814753500,392000,392000,392000,391500,168
20240522,102000,33748930000,392000,392000,392500,391500,310
20240522,101900,33627414500,392000,392000,392500,392000,593
20240522,101800,33394951000,392500,392500,392500,392000,77
20240522,101700,33364747500,392500,392000,392500,392000,239
20240522,101600,33271050000,392500,392000,392500,392000,533
20240522,101500,33062023500,392000,392000,392500,392000,392
20240522,101400,32908331000,392000,391500,393000,391500,1925
20240522,101300,32153129000,392000,391500,392000,391500,104
20240522,101200,32112390500,392000,392000,392000,391500,227
20240522,101100,32023448500,392000,391500,392000,391500,1377
20240522,101000,31483677500,391500,391500,392000,391500,1726
20240522,100900,30807918500,391500,392000,392000,391500,144
20240522,100800,30751528500,391500,392000,392000,391500,328
20240522,100700,30623092500,391500,391500,392000,391500,271
20240522,100600,30516953000,392000,391500,392000,391500,462
20240522,100500,30336008000,391500,391500,392000,391500,306
20240522,100400,30216203000,391500,391500,392000,391500,170
20240522,100300,30149637500,391500,392000,392000,391500,231
20240522,100200,30059130500,392000,391500,392000,391500,530
20240522,100100,29851604000,391500,391500,392000,391500,392
20240522,100000,29698108000,391500,391500,392000,391500,143
20240522,095900,29642078000,391500,392000,392000,391500,159
20240522,095800,29579817000,391500,391500,392000,391500,269
20240522,095700,29474498000,391500,391500,392000,391000,277
20240522,095600,29366054500,391500,391000,391500,391000,271
20240522,095500,29259985000,391500,391500,391500,391000,143
20240522,095400,29204020000,391500,391500,391500,391000,816
20240522,095300,28884590000,391500,391500,392000,391000,732
20240522,095200,28598054500,391500,392000,392000,391500,128
20240522,095100,28547930500,392000,391500,392000,391500,508
20240522,095000,28349032500,391500,392000,392000,391500,528
20240522,094900,28142284500,392000,391500,392000,391000,1692
20240522,094800,27479552500,391000,391500,391500,391000,605
20240522,094700,27242867000,391000,391500,391500,391000,148
20240522,094600,27184962000,391500,392000,392000,391000,739
20240522,094500,26895704000,392000,392000,392000,391500,577
20240522,094400,26669778000,391500,391500,392000,391500,255
20240522,094300,26569923000,391500,391500,392000,391000,923
20240522,094200,26208650000,391500,391000,391500,391000,744
20240522,094100,25917575000,391000,391500,391500,391000,409
20240522,094000,25757627000,391500,391000,391500,391000,295
20240522,093900,25642219000,391500,391500,392000,391000,1039
20240522,093800,25235465000,392000,391500,392000,391500,266
20240522,093700,25131263500,391500,391500,392000,391500,782
20240522,093600,24825065000,391500,392000,392000,391500,356
20240522,093500,24685640500,391500,391500,392000,391500,373
20240522,093400,24539577500,391500,391000,391500,391000,2141
20240522,093300,23701411500,391000,391500,391500,391000,535
20240522,093200,23492184500,391500,391500,391500,391000,375
20240522,093100,23345524000,391500,391500,391500,391000,530
20240522,093000,23138267500,391000,391000,391500,391000,959
20240522,092900,22763272000,391500,391500,391500,391000,255
20240522,092800,22663521500,391000,391500,391500,391000,788
20240522,092700,22355400500,391500,391500,392000,391000,742
20240522,092600,22064960500,392000,391500,392000,391500,1127
20240522,092500,21623710500,391500,391500,392000,391500,345
20240522,092400,21488603500,391500,391500,392000,391500,418
20240522,092300,21324911500,391500,392000,392000,391500,209
20240522,092200,21243080500,391500,392000,392000,391500,1090
20240522,092100,20816300500,392000,391500,392000,391500,572
20240522,092000,20592209500,391500,391500,392000,391000,1326
20240522,091900,20073116000,391500,392000,392500,391500,881
20240522,091800,19727931500,392000,391000,392000,391000,1755
20240522,091700,19040405000,391000,391000,391500,390500,3126
20240522,091600,17817692000,390500,390500,391000,390500,1460
20240522,091500,17247119000,391000,391000,391000,390500,1865
20240522,091400,16518711000,391000,391000,391500,391000,2665
20240522,091300,15476681000,391500,391500,392000,391000,1526
20240522,091200,14879320000,391500,391500,392000,391500,1838
20240522,091100,14159461500,391500,392000,392000,391500,1884
20240522,091000,13421829000,392000,392000,392500,391500,2609
20240522,090900,12399247500,392500,393000,393500,392500,3719
20240522,090800,10938908000,393000,393000,393500,392500,2250
20240522,090700,10054743000,393000,393000,393500,392500,1411
20240522,090600,9500168500,393000,393500,393500,393000,953
20240522,090500,9125621500,393000,393000,393500,393000,1357
20240522,090400,8592307500,393000,393500,393500,392500,3177
20240522,090300,7343487500,393500,394000,394000,393000,1688
20240522,090200,6679346500,394000,395000,395500,393500,5287
20240522,090100,4594214500,395000,395000,396000,394500,3505
20240522,090000,3208527500,395000,394000,395000,392500,7775