KissMeData/005490/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,215000,135037446500,381500,381500,381500,381500,14947
20240524,214900,135037446500,381500,381500,381500,381500,0
20240524,214800,135037446500,381500,381500,381500,381500,0
20240524,214700,135037446500,381500,381500,381500,381500,0
20240524,214600,135037446500,381500,381500,381500,381500,0
20240524,214500,135037446500,381500,381500,381500,381500,0
20240524,214400,135037446500,381500,381500,381500,381500,0
20240524,214300,135037446500,381500,381500,381500,381500,0
20240524,214200,135037446500,381500,381500,381500,381500,0
20240524,214100,135037446500,381500,381500,381500,381500,0
20240524,214000,135037446500,381500,381500,381500,381500,0
20240524,213900,135037446500,381500,381500,381500,381500,0
20240524,213800,135037446500,381500,381500,381500,381500,0
20240524,213700,135037446500,381500,381500,381500,381500,0
20240524,213600,135037446500,381500,381500,381500,381500,0
20240524,213500,135037446500,381500,381500,381500,381500,0
20240524,213400,135037446500,381500,381500,381500,381500,0
20240524,213300,135037446500,381500,381500,381500,381500,0
20240524,213200,135037446500,381500,381500,381500,381500,0
20240524,213100,135037446500,381500,381500,381500,381500,0
20240524,213000,135037446500,381500,381500,381500,381500,0
20240524,212900,135037446500,381500,381500,381500,381500,0
20240524,212800,135037446500,381500,381500,381500,381500,0
20240524,212700,135037446500,381500,381500,381500,381500,0
20240524,212600,135037446500,381500,381500,381500,381500,0
20240524,212500,135037446500,381500,381500,381500,381500,0
20240524,212400,135037446500,381500,381500,381500,381500,0
20240524,212300,135037446500,381500,381500,381500,381500,0
20240524,212200,135037446500,381500,381500,381500,381500,0
20240524,212100,135037446500,381500,381500,381500,381500,0
20240524,212000,135037446500,381500,381500,381500,381500,14947
20240524,211900,135037446500,381500,381500,381500,381500,0
20240524,211800,135037446500,381500,381500,381500,381500,0
20240524,211700,135037446500,381500,381500,381500,381500,0
20240524,211600,135037446500,381500,381500,381500,381500,0
20240524,211500,135037446500,381500,381500,381500,381500,0
20240524,211400,135037446500,381500,381500,381500,381500,0
20240524,211300,135037446500,381500,381500,381500,381500,0
20240524,211200,135037446500,381500,381500,381500,381500,0
20240524,211100,135037446500,381500,381500,381500,381500,0
20240524,211000,135037446500,381500,381500,381500,381500,0
20240524,210900,135037446500,381500,381500,381500,381500,0
20240524,210800,135037446500,381500,381500,381500,381500,0
20240524,210700,135037446500,381500,381500,381500,381500,0
20240524,210600,135037446500,381500,381500,381500,381500,0
20240524,210500,135037446500,381500,381500,381500,381500,0
20240524,210400,135037446500,381500,381500,381500,381500,0
20240524,210300,135037446500,381500,381500,381500,381500,0
20240524,210200,135037446500,381500,381500,381500,381500,0
20240524,210100,135037446500,381500,381500,381500,381500,0
20240524,210000,135037446500,381500,381500,381500,381500,0
20240524,205900,135037446500,381500,381500,381500,381500,0
20240524,205800,135037446500,381500,381500,381500,381500,0
20240524,205700,135037446500,381500,381500,381500,381500,0
20240524,205600,135037446500,381500,381500,381500,381500,0
20240524,205500,135037446500,381500,381500,381500,381500,0
20240524,205400,135037446500,381500,381500,381500,381500,0
20240524,205300,135037446500,381500,381500,381500,381500,0
20240524,205200,135037446500,381500,381500,381500,381500,0
20240524,205100,135037446500,381500,381500,381500,381500,0
20240524,205000,135037446500,381500,381500,381500,381500,14947
20240524,204900,135037446500,381500,381500,381500,381500,0
20240524,204800,135037446500,381500,381500,381500,381500,0
20240524,204700,135037446500,381500,381500,381500,381500,0
20240524,204600,135037446500,381500,381500,381500,381500,0
20240524,204500,135037446500,381500,381500,381500,381500,0
20240524,204400,135037446500,381500,381500,381500,381500,0
20240524,204300,135037446500,381500,381500,381500,381500,0
20240524,204200,135037446500,381500,381500,381500,381500,0
20240524,204100,135037446500,381500,381500,381500,381500,0
20240524,204000,135037446500,381500,381500,381500,381500,0
20240524,203900,135037446500,381500,381500,381500,381500,0
20240524,203800,135037446500,381500,381500,381500,381500,0
20240524,203700,135037446500,381500,381500,381500,381500,0
20240524,203600,135037446500,381500,381500,381500,381500,0
20240524,203500,135037446500,381500,381500,381500,381500,0
20240524,203400,135037446500,381500,381500,381500,381500,0
20240524,203300,135037446500,381500,381500,381500,381500,0
20240524,203200,135037446500,381500,381500,381500,381500,0
20240524,203100,135037446500,381500,381500,381500,381500,0
20240524,203000,135037446500,381500,381500,381500,381500,0
20240524,202900,135037446500,381500,381500,381500,381500,0
20240524,202800,135037446500,381500,381500,381500,381500,0
20240524,202700,135037446500,381500,381500,381500,381500,0
20240524,202600,135037446500,381500,381500,381500,381500,0
20240524,202500,135037446500,381500,381500,381500,381500,0
20240524,202400,135037446500,381500,381500,381500,381500,0
20240524,202300,135037446500,381500,381500,381500,381500,0
20240524,202200,135037446500,381500,381500,381500,381500,0
20240524,202100,135037446500,381500,381500,381500,381500,0
20240524,202000,135037446500,381500,381500,381500,381500,14947
20240524,201900,135037446500,381500,381500,381500,381500,0
20240524,201800,135037446500,381500,381500,381500,381500,0
20240524,201700,135037446500,381500,381500,381500,381500,0
20240524,201600,135037446500,381500,381500,381500,381500,0
20240524,201500,135037446500,381500,381500,381500,381500,0
20240524,201400,135037446500,381500,381500,381500,381500,0
20240524,201300,135037446500,381500,381500,381500,381500,0
20240524,201200,135037446500,381500,381500,381500,381500,0
20240524,201100,135037446500,381500,381500,381500,381500,0
20240524,201000,135037446500,381500,381500,381500,381500,0
20240524,200900,135037446500,381500,381500,381500,381500,0
20240524,200800,135037446500,381500,381500,381500,381500,0
20240524,200700,135037446500,381500,381500,381500,381500,0
20240524,200600,135037446500,381500,381500,381500,381500,0
20240524,200500,135037446500,381500,381500,381500,381500,0
20240524,200400,135037446500,381500,381500,381500,381500,0
20240524,200300,135037446500,381500,381500,381500,381500,0
20240524,200200,135037446500,381500,381500,381500,381500,0
20240524,200100,135037446500,381500,381500,381500,381500,0
20240524,200000,135037446500,381500,381500,381500,381500,0
20240524,195900,135037446500,381500,381500,381500,381500,0
20240524,195800,135037446500,381500,381500,381500,381500,0
20240524,195700,135037446500,381500,381500,381500,381500,0
20240524,195600,135037446500,381500,381500,381500,381500,0
20240524,195500,135037446500,381500,381500,381500,381500,0
20240524,195400,135037446500,381500,381500,381500,381500,0
20240524,195300,135037446500,381500,381500,381500,381500,0
20240524,195200,135037446500,381500,381500,381500,381500,0
20240524,195100,135037446500,381500,381500,381500,381500,0
20240524,195000,135037446500,381500,381500,381500,381500,14947
20240524,194900,135037446500,381500,381500,381500,381500,0
20240524,194800,135037446500,381500,381500,381500,381500,0
20240524,194700,135037446500,381500,381500,381500,381500,0
20240524,194600,135037446500,381500,381500,381500,381500,0
20240524,194500,135037446500,381500,381500,381500,381500,0
20240524,194400,135037446500,381500,381500,381500,381500,0
20240524,194300,135037446500,381500,381500,381500,381500,0
20240524,194200,135037446500,381500,381500,381500,381500,0
20240524,194100,135037446500,381500,381500,381500,381500,0
20240524,194000,135037446500,381500,381500,381500,381500,0
20240524,193900,135037446500,381500,381500,381500,381500,0
20240524,193800,135037446500,381500,381500,381500,381500,0
20240524,193700,135037446500,381500,381500,381500,381500,0
20240524,193600,135037446500,381500,381500,381500,381500,0
20240524,193500,135037446500,381500,381500,381500,381500,0
20240524,193400,135037446500,381500,381500,381500,381500,0
20240524,193300,135037446500,381500,381500,381500,381500,0
20240524,193200,135037446500,381500,381500,381500,381500,0
20240524,193100,135037446500,381500,381500,381500,381500,0
20240524,193000,135037446500,381500,381500,381500,381500,0
20240524,192900,135037446500,381500,381500,381500,381500,0
20240524,192800,135037446500,381500,381500,381500,381500,0
20240524,192700,135037446500,381500,381500,381500,381500,0
20240524,192600,135037446500,381500,381500,381500,381500,0
20240524,192500,135037446500,381500,381500,381500,381500,0
20240524,192400,135037446500,381500,381500,381500,381500,0
20240524,192300,135037446500,381500,381500,381500,381500,0
20240524,192200,135037446500,381500,381500,381500,381500,0
20240524,192100,135037446500,381500,381500,381500,381500,0
20240524,192000,135037446500,381500,381500,381500,381500,14947
20240524,191900,135037446500,381500,381500,381500,381500,0
20240524,191800,135037446500,381500,381500,381500,381500,0
20240524,191700,135037446500,381500,381500,381500,381500,0
20240524,191600,135037446500,381500,381500,381500,381500,0
20240524,191500,135037446500,381500,381500,381500,381500,0
20240524,191400,135037446500,381500,381500,381500,381500,0
20240524,191300,135037446500,381500,381500,381500,381500,0
20240524,191200,135037446500,381500,381500,381500,381500,0
20240524,191100,135037446500,381500,381500,381500,381500,0
20240524,191000,135037446500,381500,381500,381500,381500,0
20240524,190900,135037446500,381500,381500,381500,381500,0
20240524,190800,135037446500,381500,381500,381500,381500,0
20240524,190700,135037446500,381500,381500,381500,381500,0
20240524,190600,135037446500,381500,381500,381500,381500,0
20240524,190500,135037446500,381500,381500,381500,381500,0
20240524,190400,135037446500,381500,381500,381500,381500,0
20240524,190300,135037446500,381500,381500,381500,381500,0
20240524,190200,135037446500,381500,381500,381500,381500,0
20240524,190100,135037446500,381500,381500,381500,381500,0
20240524,190000,135037446500,381500,381500,381500,381500,0
20240524,185900,135037446500,381500,381500,381500,381500,0
20240524,185800,135037446500,381500,381500,381500,381500,0
20240524,185700,135037446500,381500,381500,381500,381500,0
20240524,185600,135037446500,381500,381500,381500,381500,0
20240524,185500,135037446500,381500,381500,381500,381500,0
20240524,185400,135037446500,381500,381500,381500,381500,0
20240524,185300,135037446500,381500,381500,381500,381500,0
20240524,185200,135037446500,381500,381500,381500,381500,0
20240524,185100,135037446500,381500,381500,381500,381500,0
20240524,185000,135037446500,381500,381500,381500,381500,14947
20240524,184900,135037446500,381500,381500,381500,381500,0
20240524,184800,135037446500,381500,381500,381500,381500,0
20240524,184700,135037446500,381500,381500,381500,381500,0
20240524,184600,135037446500,381500,381500,381500,381500,0
20240524,184500,135037446500,381500,381500,381500,381500,0
20240524,184400,135037446500,381500,381500,381500,381500,0
20240524,184300,135037446500,381500,381500,381500,381500,0
20240524,184200,135037446500,381500,381500,381500,381500,0
20240524,184100,135037446500,381500,381500,381500,381500,0
20240524,184000,135037446500,381500,381500,381500,381500,0
20240524,183900,135037446500,381500,381500,381500,381500,0
20240524,183800,135037446500,381500,381500,381500,381500,0
20240524,183700,135037446500,381500,381500,381500,381500,0
20240524,183600,135037446500,381500,381500,381500,381500,0
20240524,183500,135037446500,381500,381500,381500,381500,0
20240524,183400,135037446500,381500,381500,381500,381500,0
20240524,183300,135037446500,381500,381500,381500,381500,0
20240524,183200,135037446500,381500,381500,381500,381500,0
20240524,183100,135037446500,381500,381500,381500,381500,0
20240524,183000,135037446500,381500,381500,381500,381500,0
20240524,182900,135037446500,381500,381500,381500,381500,0
20240524,182800,135037446500,381500,381500,381500,381500,0
20240524,182700,135037446500,381500,381500,381500,381500,0
20240524,182600,135037446500,381500,381500,381500,381500,0
20240524,182500,135037446500,381500,381500,381500,381500,0
20240524,182400,135037446500,381500,381500,381500,381500,0
20240524,182300,135037446500,381500,381500,381500,381500,0
20240524,182200,135037446500,381500,381500,381500,381500,0
20240524,182100,135037446500,381500,381500,381500,381500,0
20240524,182000,135037446500,381500,381500,381500,381500,14947
20240524,181900,135037446500,381500,381500,381500,381500,0
20240524,181800,135037446500,381500,381500,381500,381500,0
20240524,181700,135037446500,381500,381500,381500,381500,0
20240524,181600,135037446500,381500,381500,381500,381500,0
20240524,181500,135037446500,381500,381500,381500,381500,0
20240524,181400,135037446500,381500,381500,381500,381500,0
20240524,181300,135037446500,381500,381500,381500,381500,0
20240524,181200,135037446500,381500,381500,381500,381500,0
20240524,181100,135037446500,381500,381500,381500,381500,0
20240524,181000,135037446500,381500,381500,381500,381500,0
20240524,180900,135037446500,381500,381500,381500,381500,0
20240524,180800,135037446500,381500,381500,381500,381500,0
20240524,180700,135037446500,381500,381500,381500,381500,0
20240524,180600,135037446500,381500,381500,381500,381500,0
20240524,180500,135037446500,381500,381500,381500,381500,0
20240524,180400,135037446500,381500,381500,381500,381500,0
20240524,180300,135037446500,381500,381500,381500,381500,0
20240524,180200,135037446500,381500,381500,381500,381500,0
20240524,180100,135037446500,381500,381500,381500,381500,0
20240524,180000,135037446500,381500,381500,381500,381500,0
20240524,175900,135037446500,381500,381500,381500,381500,0
20240524,175800,135037446500,381500,381500,381500,381500,0
20240524,175700,135037446500,381500,381500,381500,381500,0
20240524,175600,135037446500,381500,381500,381500,381500,0
20240524,175500,135037446500,381500,381500,381500,381500,0
20240524,175400,135037446500,381500,381500,381500,381500,0
20240524,175300,135037446500,381500,381500,381500,381500,0
20240524,175200,135037446500,381500,381500,381500,381500,0
20240524,175100,135037446500,381500,381500,381500,381500,0
20240524,175000,135037446500,381500,381500,381500,381500,14947
20240524,174900,135037446500,381500,381500,381500,381500,0
20240524,174800,135037446500,381500,381500,381500,381500,0
20240524,174700,135037446500,381500,381500,381500,381500,0
20240524,174600,135037446500,381500,381500,381500,381500,0
20240524,174500,135037446500,381500,381500,381500,381500,0
20240524,174400,135037446500,381500,381500,381500,381500,0
20240524,174300,135037446500,381500,381500,381500,381500,0
20240524,174200,135037446500,381500,381500,381500,381500,0
20240524,174100,135037446500,381500,381500,381500,381500,0
20240524,174000,135037446500,381500,381500,381500,381500,0
20240524,173900,135037446500,381500,381500,381500,381500,0
20240524,173800,135037446500,381500,381500,381500,381500,0
20240524,173700,135037446500,381500,381500,381500,381500,0
20240524,173600,135037446500,381500,381500,381500,381500,0
20240524,173500,135037446500,381500,381500,381500,381500,0
20240524,173400,135037446500,381500,381500,381500,381500,0
20240524,173300,135037446500,381500,381500,381500,381500,0
20240524,173200,135037446500,381500,381500,381500,381500,0
20240524,173100,135037446500,381500,381500,381500,381500,0
20240524,173000,135037446500,381500,381500,381500,381500,0
20240524,172900,135037446500,381500,381500,381500,381500,0
20240524,172800,135037446500,381500,381500,381500,381500,0
20240524,172700,135037446500,381500,381500,381500,381500,0
20240524,172600,135037446500,381500,381500,381500,381500,0
20240524,172500,135037446500,381500,381500,381500,381500,0
20240524,172400,135037446500,381500,381500,381500,381500,0
20240524,172300,135037446500,381500,381500,381500,381500,0
20240524,172200,135037446500,381500,381500,381500,381500,0
20240524,172100,135037446500,381500,381500,381500,381500,0
20240524,172000,135037446500,381500,381500,381500,381500,14947
20240524,171900,135037446500,381500,381500,381500,381500,0
20240524,171800,135037446500,381500,381500,381500,381500,0
20240524,171700,135037446500,381500,381500,381500,381500,0
20240524,171600,135037446500,381500,381500,381500,381500,0
20240524,171500,135037446500,381500,381500,381500,381500,0
20240524,171400,135037446500,381500,381500,381500,381500,0
20240524,171300,135037446500,381500,381500,381500,381500,0
20240524,171200,135037446500,381500,381500,381500,381500,0
20240524,171100,135037446500,381500,381500,381500,381500,0
20240524,171000,135037446500,381500,381500,381500,381500,0
20240524,170900,135037446500,381500,381500,381500,381500,0
20240524,170800,135037446500,381500,381500,381500,381500,0
20240524,170700,135037446500,381500,381500,381500,381500,0
20240524,170600,135037446500,381500,381500,381500,381500,0
20240524,170500,135037446500,381500,381500,381500,381500,0
20240524,170400,135037446500,381500,381500,381500,381500,0
20240524,170300,135037446500,381500,381500,381500,381500,0
20240524,170200,135037446500,381500,381500,381500,381500,0
20240524,170100,135037446500,381500,381500,381500,381500,0
20240524,170000,135037446500,381500,381500,381500,381500,0
20240524,165900,135037446500,381500,381500,381500,381500,0
20240524,165800,135037446500,381500,381500,381500,381500,0
20240524,165700,135037446500,381500,381500,381500,381500,0
20240524,165600,135037446500,381500,381500,381500,381500,0
20240524,165500,135037446500,381500,381500,381500,381500,0
20240524,165400,135037446500,381500,381500,381500,381500,0
20240524,165300,135037446500,381500,381500,381500,381500,0
20240524,165200,135037446500,381500,381500,381500,381500,0
20240524,165100,135037446500,381500,381500,381500,381500,0
20240524,165000,135037446500,381500,381500,381500,381500,14947
20240524,164900,135037446500,381500,381500,381500,381500,0
20240524,164800,135037446500,381500,381500,381500,381500,0
20240524,164700,135037446500,381500,381500,381500,381500,0
20240524,164600,135037446500,381500,381500,381500,381500,0
20240524,164500,135037446500,381500,381500,381500,381500,0
20240524,164400,135037446500,381500,381500,381500,381500,0
20240524,164300,135037446500,381500,381500,381500,381500,0
20240524,164200,135037446500,381500,381500,381500,381500,0
20240524,164100,135037446500,381500,381500,381500,381500,0
20240524,164000,135037446500,381500,381500,381500,381500,0
20240524,163900,135037446500,381500,381500,381500,381500,0
20240524,163800,135037446500,381500,381500,381500,381500,0
20240524,163700,135037446500,381500,381500,381500,381500,0
20240524,163600,135037446500,381500,381500,381500,381500,0
20240524,163500,135037446500,381500,381500,381500,381500,0
20240524,163400,135037446500,381500,381500,381500,381500,0
20240524,163300,135037446500,381500,381500,381500,381500,0
20240524,163200,135037446500,381500,381500,381500,381500,0
20240524,163100,135037446500,381500,381500,381500,381500,0
20240524,163000,135037446500,381500,381500,381500,381500,0
20240524,162900,135037446500,381500,381500,381500,381500,0
20240524,162800,135037446500,381500,381500,381500,381500,0
20240524,162700,135037446500,381500,381500,381500,381500,0
20240524,162600,135037446500,381500,381500,381500,381500,0
20240524,162500,135037446500,381500,381500,381500,381500,0
20240524,162400,135037446500,381500,381500,381500,381500,0
20240524,162300,135037446500,381500,381500,381500,381500,0
20240524,162200,135037446500,381500,381500,381500,381500,0
20240524,162100,135037446500,381500,381500,381500,381500,0
20240524,162000,135037446500,381500,381500,381500,381500,14947
20240524,161900,135037446500,381500,381500,381500,381500,0
20240524,161800,135037446500,381500,381500,381500,381500,0
20240524,161700,135037446500,381500,381500,381500,381500,0
20240524,161600,135037446500,381500,381500,381500,381500,0
20240524,161500,135037446500,381500,381500,381500,381500,0
20240524,161400,135037446500,381500,381500,381500,381500,0
20240524,161300,135037446500,381500,381500,381500,381500,0
20240524,161200,135037446500,381500,381500,381500,381500,0
20240524,161100,135037446500,381500,381500,381500,381500,0
20240524,161000,135037446500,381500,381500,381500,381500,0
20240524,160900,135037446500,381500,381500,381500,381500,0
20240524,160800,135037446500,381500,381500,381500,381500,0
20240524,160700,135037446500,381500,381500,381500,381500,0
20240524,160600,135037446500,381500,381500,381500,381500,0
20240524,160500,135037446500,381500,381500,381500,381500,0
20240524,160400,135037446500,381500,381500,381500,381500,0
20240524,160300,135037446500,381500,381500,381500,381500,0
20240524,160200,135037446500,381500,381500,381500,381500,0
20240524,160100,135037446500,381500,381500,381500,381500,0
20240524,160000,135037446500,381500,381500,381500,381500,0
20240524,155900,135037446500,381500,381500,381500,381500,0
20240524,155800,135037446500,381500,381500,381500,381500,0
20240524,155700,135037446500,381500,381500,381500,381500,0
20240524,155600,135037446500,381500,381500,381500,381500,0
20240524,155500,135037446500,381500,381500,381500,381500,0
20240524,155400,135037446500,381500,381500,381500,381500,0
20240524,155300,135037446500,381500,381500,381500,381500,0
20240524,155200,135037446500,381500,381500,381500,381500,0
20240524,155100,135037446500,381500,381500,381500,381500,0
20240524,155000,135037446500,381500,381500,381500,381500,14947
20240524,154900,135037446500,381500,381500,381500,381500,0
20240524,154800,135037446500,381500,381500,381500,381500,0
20240524,154700,135037446500,381500,381500,381500,381500,0
20240524,154600,135037446500,381500,381500,381500,381500,0
20240524,154500,135037446500,381500,381500,381500,381500,0
20240524,154400,135037446500,381500,381500,381500,381500,0
20240524,154300,135037446500,381500,381500,381500,381500,0
20240524,154200,135037446500,381500,381500,381500,381500,0
20240524,154100,135037446500,381500,381500,381500,381500,0
20240524,154000,135037446500,381500,381500,381500,381500,0
20240524,153900,135037446500,381500,381500,381500,381500,0
20240524,153800,135037446500,381500,381500,381500,381500,0
20240524,153700,135037446500,381500,381500,381500,381500,0
20240524,153600,135037446500,381500,381500,381500,381500,0
20240524,153500,135037446500,381500,381500,381500,381500,0
20240524,153400,135037446500,381500,381500,381500,381500,0
20240524,153300,135037446500,381500,381500,381500,381500,0
20240524,153200,135037446500,381500,381500,381500,381500,0
20240524,153100,135037446500,381500,381500,381500,381500,0
20240524,153000,135037446500,381500,381500,381500,381500,14947
20240524,152900,129335166000,381500,381500,381500,381500,0
20240524,152800,129335166000,381500,381500,381500,381500,0
20240524,152700,129335166000,381500,381500,381500,381500,0
20240524,152600,129335166000,381500,381500,381500,381500,0
20240524,152500,129335166000,381500,381500,381500,381500,0
20240524,152400,129335166000,381500,381500,381500,381500,0
20240524,152300,129335166000,381500,381500,381500,381500,0
20240524,152200,129335166000,381500,381500,381500,381500,0
20240524,152100,129335166000,381500,381500,381500,381500,0
20240524,152000,129335166000,381500,381500,381500,381500,0
20240524,151900,129335166000,381500,381500,381500,381000,1502
20240524,151800,128762454000,381500,381000,381500,381000,413
20240524,151700,128605009500,381000,381000,381500,381000,1203
20240524,151600,128146326000,381000,381500,381500,381000,607
20240524,151500,127914997500,381000,381000,381500,381000,668
20240524,151400,127660448500,381500,381000,381500,381000,448
20240524,151300,127489742500,381500,381000,381500,380500,2128
20240524,151200,126679139500,381000,381000,381000,380500,1927
20240524,151100,125945137000,381000,381000,381000,380500,511
20240524,151000,125750624500,380500,381000,381500,380500,1177
20240524,150900,125302377500,381000,381000,381500,381000,1811
20240524,150800,124612292500,381000,381000,381500,381000,1371
20240524,150700,124089894500,381000,381000,381500,381000,481
20240524,150600,123906599500,381000,381000,381500,381000,542
20240524,150500,123700072500,381000,381000,381500,381000,587
20240524,150400,123476380500,381500,381000,381500,381000,1338
20240524,150300,122966576000,381000,381000,381500,381000,774
20240524,150200,122671382000,381500,381500,381500,381000,668
20240524,150100,122416847000,381500,381000,381500,381000,211
20240524,150000,122336435500,381000,381500,381500,381000,591
20240524,145900,122111230000,381000,381000,381500,381000,350
20240524,145800,121977854500,381500,381000,381500,381000,276
20240524,145700,121872675000,381000,381000,381500,381000,751
20240524,145600,121586532500,381500,381000,381500,380500,1093
20240524,145500,121170111500,381000,380000,381000,380000,6197
20240524,145400,118811560000,380500,380000,380500,380000,862
20240524,145300,118483678000,380000,380000,380500,380000,1124
20240524,145200,118056207500,380500,380500,380500,380000,317
20240524,145100,117935680500,380500,380000,380500,380000,390
20240524,145000,117787403000,380000,380000,380500,380000,582
20240524,144900,117566039000,380000,380500,380500,380000,468
20240524,144800,117388088500,380000,380000,380500,380000,619
20240524,144700,117152763500,380500,380500,380500,380000,601
20240524,144600,116924209500,380500,380000,380500,380000,1397
20240524,144500,116393244500,380000,380500,380500,380000,1509
20240524,144400,115819616000,380000,380500,380500,380000,606
20240524,144300,115589270500,380500,380000,380500,380000,813
20240524,144200,115280275000,380000,380500,380500,380000,832
20240524,144100,114964038000,380500,380000,380500,380000,724
20240524,144000,114688774000,380000,380000,380500,380000,1626
20240524,143900,114070838000,380500,380500,380500,380000,1258
20240524,143800,113592731000,380000,380000,380500,380000,353
20240524,143700,113458550500,380500,380500,380500,380000,264
20240524,143600,113358159000,380000,380500,380500,380000,750
20240524,143500,113073106000,380500,380500,380500,380000,563
20240524,143400,112859114000,380500,380000,380500,380000,1488
20240524,143300,112293628500,380000,380500,380500,380000,1738
20240524,143200,111633108500,380500,380000,380500,380000,1200
20240524,143100,111177018500,380500,380500,380500,380000,274
20240524,143000,111072858000,380500,380000,380500,380000,301
20240524,142900,110958367500,380500,380000,380500,380000,1018
20240524,142800,110571465000,380500,380500,380500,380000,236
20240524,142700,110481723000,380000,380000,380500,380000,448
20240524,142600,110311369000,380000,380000,380500,380000,355
20240524,142500,110176436000,380500,380500,380500,380000,1247
20240524,142400,109702491500,380000,380500,380500,380000,716
20240524,142300,109430287500,380000,380500,380500,380000,370
20240524,142200,109289627000,380000,380500,380500,380000,365
20240524,142100,109150869500,380000,380000,380500,380000,367
20240524,142000,109011328000,380500,380500,380500,380000,312
20240524,141900,108892705500,380500,380500,380500,380000,841
20240524,141800,108572900000,380500,380500,380500,380000,629
20240524,141700,108333659500,380500,380000,380500,380000,344
20240524,141600,108202896500,380500,380000,380500,380000,502
20240524,141500,108012046500,380000,380000,380500,380000,811
20240524,141400,107703768500,380500,380000,380500,380000,564
20240524,141300,107489250000,380500,380500,380500,380000,822
20240524,141200,107176533000,380500,380500,380500,380000,654
20240524,141100,106927741500,380500,380500,380500,380000,1029
20240524,141000,106536285000,380000,380000,380500,380000,377
20240524,140900,106393000000,380000,380500,380500,380000,289
20240524,140800,106283091500,380500,380500,380500,380000,190
20240524,140700,106210821000,380000,380500,380500,380000,1408
20240524,140600,105675628000,380500,380500,380500,380000,363
20240524,140500,105537623500,380000,380000,380500,380000,436
20240524,140400,105371797000,380500,380000,380500,380000,380
20240524,140300,105227346000,380000,380500,380500,380000,414
20240524,140200,105069975500,380000,380000,380500,380000,445
20240524,140100,104900848500,380500,380000,380500,380000,259
20240524,140000,104802380000,380500,380000,380500,380000,292
20240524,135900,104691304000,380000,380000,380500,380000,836
20240524,135800,104373482000,380500,380000,380500,380000,697
20240524,135700,104108554000,380500,380500,380500,380000,328
20240524,135600,103983845000,380500,380500,380500,380000,1169
20240524,135500,103539168500,380500,380500,381000,380000,3479
20240524,135400,102215437500,380500,380500,381000,380500,842
20240524,135300,101895028000,380500,381000,381000,380500,1053
20240524,135200,101494326000,380500,381000,381000,380500,854
20240524,135100,101169322500,381000,381000,381000,380500,246
20240524,135000,101075689000,380500,380500,381000,380500,675
20240524,134900,100818764000,380500,381000,381000,380500,723
20240524,134800,100543607000,381000,380500,381000,380500,192
20240524,134700,100470528000,380500,381000,381000,380500,1237
20240524,134600,99999780500,381000,380500,381000,380500,667
20240524,134500,99745712500,380500,380500,381000,380500,1020
20240524,134400,99357299000,381000,380500,381000,380500,581
20240524,134300,99136128500,381000,380500,381000,380500,583
20240524,134200,98914236000,380500,381000,381000,380500,150
20240524,134100,98857138500,380500,380500,381000,380500,264
20240524,134000,98756664000,381000,380500,381000,380500,2163
20240524,133900,97933615000,380500,380500,381000,380500,323
20240524,133800,97810683000,380500,381000,381000,380500,1956
20240524,133700,97066391500,380500,380500,381000,380500,256
20240524,133600,96968938000,380500,380500,381000,380500,318
20240524,133500,96847907500,380500,380500,381000,380500,534
20240524,133400,96644698000,380500,380500,381000,380500,791
20240524,133300,96343593000,380500,380500,381000,380500,203
20240524,133200,96266294500,380500,380500,381000,380500,603
20240524,133100,96036812500,380500,380500,381000,380500,2387
20240524,133000,95128542000,381000,380500,381000,380500,296
20240524,132900,95015846500,381000,381000,381000,380500,343
20240524,132800,94885174000,380500,381000,381000,380500,266
20240524,132700,94783878000,381000,380500,381000,380500,741
20240524,132600,94501581500,380500,381000,381000,380500,554
20240524,132500,94290555500,380500,380500,381000,380500,373
20240524,132400,94148573500,381000,380500,381000,380500,325
20240524,132300,94024769000,380500,381000,381000,380500,676
20240524,132200,93767404000,380500,381000,381000,380500,650
20240524,132100,93519965500,381000,381000,381000,380500,937
20240524,132000,93163017500,381000,381000,381000,380500,215
20240524,131900,93081141500,381000,381000,381000,380500,362
20240524,131800,92943332500,381000,380500,381000,380500,617
20240524,131700,92708468500,381000,380500,381000,380000,4218
20240524,131600,91103356500,380500,380000,380500,380000,3938
20240524,131500,89605072500,380500,380000,380500,380000,716
20240524,131400,89332821500,380000,380000,380500,380000,423
20240524,131300,89172044500,380500,380500,380500,380000,341
20240524,131200,89042424500,380500,380500,380500,380000,314
20240524,131100,88923038000,380500,380000,380500,380000,398
20240524,131000,88771668000,380500,380500,380500,380000,523
20240524,130900,88572804000,380000,380500,380500,380000,3495
20240524,130800,87244620000,380000,380000,380500,380000,1460
20240524,130700,86689716000,380500,380000,380500,380000,273
20240524,130600,86585881000,380000,380000,380500,380000,636
20240524,130500,86344185000,380500,380000,380500,380000,1336
20240524,130400,85836475000,380000,380500,380500,380000,496
20240524,130300,85647925500,380500,380000,380500,380000,230
20240524,130200,85560457500,380000,380500,380500,380000,1005
20240524,130100,85178374000,380000,380000,380500,380000,272
20240524,130000,85074977500,380500,380000,380500,380000,449
20240524,125900,84904258500,380000,380000,380500,380000,336
20240524,125800,84776504500,380000,380000,380500,380000,453
20240524,125700,84604301000,380000,380000,380500,380000,378
20240524,125600,84460625500,380500,380000,380500,380000,531
20240524,125500,84258840500,380000,380000,380500,380000,1833
20240524,125400,83562128000,380000,380000,380500,380000,795
20240524,125300,83259915000,380000,380000,380500,380000,666
20240524,125200,83006784000,380500,380000,380500,380000,435
20240524,125100,82841421500,380000,380500,380500,380000,466
20240524,125000,82664249000,380500,380000,380500,380000,484
20240524,124900,82480225000,380500,381000,381000,380000,12557
20240524,124800,77702287000,381000,381000,381000,380500,262
20240524,124700,77602538500,380500,381000,381000,380500,386
20240524,124600,77455616000,381000,380500,381000,380500,851
20240524,124500,77131740500,381000,381000,381000,380500,685
20240524,124400,76870975000,380500,381000,381000,380500,2110
20240524,124300,76068085500,381000,381500,381500,380500,8726
20240524,124200,72743956000,381000,381000,381500,381000,265
20240524,124100,72642974500,381000,381500,381500,381000,260
20240524,124000,72543855500,381000,381000,381500,381000,251
20240524,123900,72448205500,381500,381000,381500,381000,488
20240524,123800,72262260000,381000,381000,381500,381000,440
20240524,123700,72094596500,381500,381000,381500,381000,332
20240524,123600,71968049000,381500,381000,381500,381000,344
20240524,123500,71836936500,381500,381000,381500,381000,470
20240524,123400,71657752000,381500,381000,381500,381000,258
20240524,123300,71559422000,381000,381000,381500,381000,401
20240524,123200,71406621000,381000,381000,381500,381000,376
20240524,123100,71263338500,381000,381500,381500,381000,166
20240524,123000,71200072000,381000,381500,381500,381000,336
20240524,122900,71071979500,381000,381500,381500,381000,484
20240524,122800,70887563500,381000,381500,381500,381000,493
20240524,122700,70699716000,381500,381500,381500,381000,367
20240524,122600,70559803500,381000,381500,381500,381000,421
20240524,122500,70399376500,381500,381000,381500,381000,437
20240524,122400,70232850500,381500,381500,381500,381000,373
20240524,122300,70090649500,381000,381000,381500,381000,375
20240524,122200,69947755500,381500,381500,381500,381000,270
20240524,122100,69844857500,381000,381000,381500,381000,636
20240524,122000,69602514500,381000,381500,381500,381000,530
20240524,121900,69400446000,381000,381500,381500,381000,182
20240524,121800,69331077500,381500,381000,381500,381000,262
20240524,121700,69231153500,381000,381500,381500,381000,263
20240524,121600,69130898500,381000,381500,381500,381000,577
20240524,121500,68910876500,381500,381500,381500,381000,460
20240524,121400,68735460500,381000,381500,381500,381000,465
20240524,121300,68558132500,381500,381000,381500,381000,193
20240524,121200,68484561000,381500,381000,381500,381000,451
20240524,121100,68312650500,381000,381500,381500,381000,319
20240524,121000,68190968000,381500,381500,382000,381500,199
20240524,120900,68115034000,381500,381500,382000,381500,783
20240524,120800,67816315500,381500,381500,382000,381500,608
20240524,120700,67584361000,381500,381500,382000,381500,1319
20240524,120600,67081079000,381500,381500,382000,381500,1353
20240524,120500,66564887000,381500,382000,382000,381500,386
20240524,120400,66417589000,382000,382000,382000,381500,193
20240524,120300,66343942000,381500,381500,382000,381500,146
20240524,120200,66288232000,381500,381500,382000,381500,166
20240524,120100,66224898000,382000,381500,382000,381500,416
20240524,120000,66066127000,382000,382000,382000,381500,596
20240524,115900,65838738000,381500,381500,382000,381500,153
20240524,115800,65780344000,381500,381500,382000,381500,209
20240524,115700,65700576500,381500,381500,382000,381500,81
20240524,115600,65669672500,381500,381500,382000,381500,465
20240524,115500,65492259500,381500,382000,382000,381500,377
20240524,115400,65348429000,381500,381500,382000,381500,116
20240524,115300,65304147000,381500,382000,382000,381500,177
20240524,115200,65236614000,382000,381500,382000,381500,293
20240524,115100,65124779500,381500,381500,382000,381500,297
20240524,115000,65011461000,381500,381500,382000,381500,485
20240524,114900,64826412500,381500,382000,382000,381500,508
20240524,114800,64632556500,381500,381500,382000,381500,120
20240524,114700,64586751500,381500,381500,382000,381500,984
20240524,114600,64211355000,381500,381500,382000,381500,456
20240524,114500,64037374000,381500,381500,382000,381500,233
20240524,114400,63948466000,382000,382000,382000,381500,133
20240524,114300,63897714000,382000,381500,382000,381500,176
20240524,114200,63830546500,381500,381500,382000,381500,127
20240524,114100,63782068500,382000,381500,382000,381500,174
20240524,114000,63715638500,382000,381500,382000,381500,447
20240524,113900,63545078000,381500,381500,382000,381500,801
20240524,113800,63239475500,382000,382000,382000,381500,180
20240524,113700,63170780500,381500,381500,382000,381500,787
20240524,113600,62870526500,382000,382000,382000,381500,109
20240524,113500,62828926000,382000,382000,382000,381500,252
20240524,113400,62732757500,381500,382000,382000,381500,67
20240524,113300,62707180000,382000,381500,382000,381500,72
20240524,113200,62679703000,381500,382000,382000,381500,86
20240524,113100,62646860500,382000,382000,382500,381500,1456
20240524,113000,62090852000,382000,382000,382500,382000,73
20240524,112900,62062953500,382000,382000,382500,382000,142
20240524,112800,62008707500,382000,382500,382500,382000,151
20240524,112700,61951017000,382500,382000,382500,382000,135
20240524,112600,61899435500,381500,382000,382500,381500,196
20240524,112500,61824617000,382000,382000,382500,381500,184
20240524,112400,61754333500,382000,382000,382500,382000,191
20240524,112300,61681370000,382000,382000,382000,381500,278
20240524,112200,61575209000,382000,381500,382000,381500,189
20240524,112100,61503032500,381500,381500,382000,381500,180
20240524,112000,61434327500,381500,381500,382000,381500,165
20240524,111900,61371347000,382000,381500,382000,381500,219
20240524,111800,61287779000,382000,381500,382000,381000,389
20240524,111700,61139374000,381000,381000,382000,381000,763
20240524,111600,60848294000,381500,381500,381500,381000,144
20240524,111500,60793397500,381500,381500,381500,381000,217
20240524,111400,60710621000,381500,381000,382000,381000,425
20240524,111300,60548478500,381500,381000,381500,381000,377
20240524,111200,60404676500,381000,381000,381500,381000,323
20240524,111100,60281494500,381500,381500,381500,381000,270
20240524,111000,60178541000,381000,381500,381500,381000,363
20240524,110900,60040076500,381500,381500,382000,381000,252
20240524,110800,59943945500,381500,381500,381500,381000,440
20240524,110700,59776124500,381000,381000,381500,381000,1396
20240524,110600,59243655500,381000,381500,381500,381000,565
20240524,110500,59028303000,381000,381000,381500,381000,257
20240524,110400,58930357000,381000,381500,381500,381000,384
20240524,110300,58783942000,381000,381500,381500,381000,2213
20240524,110200,57940725000,381000,381000,381500,381000,400
20240524,110100,57788281500,381000,381000,381500,381000,278
20240524,110000,57682352000,381000,381500,381500,381000,671
20240524,105900,57426558500,381500,381000,381500,381000,377
20240524,105800,57282776000,381500,381000,381500,381000,111
20240524,105700,57240459500,381500,381500,381500,381000,245
20240524,105600,57147049500,381000,381500,381500,381000,1473
20240524,105500,56585151500,381500,381500,382000,381500,2459
20240524,105400,55647011000,381500,382500,382500,381500,2328
20240524,105300,54757869500,382500,382000,382500,382000,791
20240524,105200,54455678500,382000,382000,382500,382000,344
20240524,105100,54324251500,382000,382000,382500,382000,392
20240524,105000,54174472000,382000,382500,382500,382000,702
20240524,104900,53906304000,382500,382000,382500,382000,164
20240524,104800,53843653000,382000,382000,382500,382000,416
20240524,104700,53684730000,382000,382000,382500,382000,167
20240524,104600,53620913500,382000,382500,382500,382000,136
20240524,104500,53568949000,382500,382500,383000,382500,3748
20240524,104400,52135325000,383000,382500,383000,382500,209
20240524,104300,52055338500,382500,383000,383000,382500,235
20240524,104200,51965399000,382500,382500,383000,382500,255
20240524,104100,51867776000,382500,382500,383000,382500,209
20240524,104000,51787792500,382500,383000,383000,382500,197
20240524,103900,51712386500,382500,382500,383000,382500,159
20240524,103800,51651541500,383000,382000,383000,382000,1645
20240524,103700,51022310500,382500,382500,382500,382000,247
20240524,103600,50927877500,382000,382000,382500,382000,500
20240524,103500,50736662500,382000,382000,382500,382000,259
20240524,103400,50637656000,382000,382500,382500,382000,155
20240524,103300,50578439000,382000,382500,382500,382000,389
20240524,103200,50429834000,382000,382000,382500,382000,77
20240524,103100,50400416000,382000,382000,382500,382000,104
20240524,103000,50360670500,382000,382000,382500,382000,255
20240524,102900,50263226000,382000,382000,382500,382000,320
20240524,102800,50140983000,382000,382000,382500,382000,265
20240524,102700,50039752000,382000,382000,382000,381500,610
20240524,102600,49806740000,382000,381500,382000,381500,680
20240524,102500,49546993000,381500,382000,382000,381500,551
20240524,102400,49336524500,382000,381500,382000,381500,1686
20240524,102300,48692523500,381500,381500,382000,381500,265
20240524,102200,48591403000,382000,381500,382000,381500,167
20240524,102100,48527659500,381500,381500,382000,381500,638
20240524,102000,48284243000,382000,381500,382000,381500,507
20240524,101900,48090766000,381500,381500,382000,381500,538
20240524,101800,47885484000,381500,381500,382000,381500,456
20240524,101700,47711508500,381500,381500,382000,381500,466
20240524,101600,47533701500,381500,382000,382000,381500,284
20240524,101500,47425230500,381500,382000,382000,381500,164
20240524,101400,47362610000,381500,381500,382000,381500,466
20240524,101300,47184688500,382000,381500,382000,381500,689
20240524,101200,46921551500,382000,381500,382000,381500,413
20240524,101100,46763936500,381500,382000,382000,381500,269
20240524,101000,46661280500,381500,382000,382000,381500,401
20240524,100900,46508213500,381500,381500,382000,381500,312
20240524,100800,46389168000,381500,382000,382000,381500,507
20240524,100700,46195703500,381500,382000,382000,381500,1156
20240524,100600,45754625000,382000,381500,382000,381000,1585
20240524,100500,45149940000,381500,381000,381500,381000,604
20240524,100400,44919695500,381500,381500,381500,381000,307
20240524,100300,44802614500,381500,381500,381500,381000,806
20240524,100200,44495373500,381000,381500,381500,381000,407
20240524,100100,44340174500,381500,381000,381500,381000,377
20240524,100000,44196386500,381000,381500,381500,381000,478
20240524,095900,44014178000,381000,381000,381500,381000,630
20240524,095800,43773941000,381000,381500,381500,381000,680
20240524,095700,43514618500,381500,381500,381500,381000,304
20240524,095600,43398719000,381500,381500,381500,381000,268
20240524,095500,43296550500,381500,381000,381500,381000,933
20240524,095400,42940800500,381500,381000,381500,381000,992
20240524,095300,42562541500,381000,381000,381000,380500,2451
20240524,095200,41628813500,380500,381000,381000,380500,740
20240524,095100,41347090500,381000,380500,381000,380500,848
20240524,095000,41024205500,381000,381000,381500,380500,4052
20240524,094900,39480515000,381000,381500,381500,381000,463
20240524,094800,39304040000,381500,381000,381500,381000,981
20240524,094700,38930257000,381500,381500,381500,381000,393
20240524,094600,38780461000,381000,381500,381500,381000,579
20240524,094500,38559736500,381500,381000,381500,381000,789
20240524,094400,38258866500,381500,381500,381500,381000,935
20240524,094300,37902474000,381500,381000,381500,381000,813
20240524,094200,37592669500,381000,381500,381500,381000,309
20240524,094100,37474834000,381000,382000,382000,381000,936
20240524,094000,37117736500,382000,381500,382000,381000,508
20240524,093900,36923905000,381500,381500,381500,381000,1568
20240524,093800,36325835000,381500,381500,381500,381000,1755
20240524,093700,35657073500,381500,381500,381500,381000,924
20240524,093600,35304801000,381500,381500,382000,381000,2070
20240524,093500,34515203000,382000,381500,382000,381500,637
20240524,093400,34272066000,382000,381000,382000,381000,942
20240524,093300,33912580000,381500,381000,381500,380500,3701
20240524,093200,32502188000,381000,381000,381000,380500,1610
20240524,093100,31889090500,380500,380500,381000,380500,525
20240524,093000,31689213000,381000,381000,381000,380500,2872
20240524,092900,30596231000,381000,380500,381000,380500,466
20240524,092800,30418850500,381000,381000,381000,380500,2433
20240524,092700,29492951000,381000,381000,381500,380500,4442
20240524,092600,27801102500,381500,382000,382000,381000,3781
20240524,092500,26359091500,382000,382000,382000,381500,1790
20240524,092400,25676092000,382000,382000,382000,381500,2485
20240524,092300,24726925000,381500,381500,382000,381500,777
20240524,092200,24430374000,381500,381500,382000,381500,534
20240524,092100,24226604500,381000,381500,382000,381000,2688
20240524,092000,23201269000,381000,381000,381500,380500,1825
20240524,091900,22505966000,381000,381000,381500,380500,1335
20240524,091800,21997438000,381000,381000,381500,380500,2988
20240524,091700,20858937500,381000,381000,381500,380500,4095
20240524,091600,19298823000,381000,381500,381500,381000,2592
20240524,091500,18311148500,381000,381500,381500,381000,2587
20240524,091400,17325121500,381500,381500,382000,381000,4566
20240524,091300,15583167500,382000,382000,382500,381500,1860
20240524,091200,14873122000,382000,382000,382500,381500,2363
20240524,091100,13970564500,382000,382000,382500,382000,1584
20240524,091000,13365440500,382000,382500,382500,382000,1772
20240524,090900,12688461500,382500,382500,382500,382000,1686
20240524,090800,12044000500,382500,382000,383000,381500,4946
20240524,090700,10153844500,382500,382500,382500,382000,1625
20240524,090600,9532841500,382500,383000,383000,382000,2683
20240524,090500,8506602000,383000,383500,383500,382500,1830
20240524,090400,7806098000,384000,383000,384000,382500,3139
20240524,090300,6603456500,382500,382500,383000,382000,1671
20240524,090200,5964183000,382500,383000,383000,382000,2740
20240524,090100,4916009500,383000,382500,383000,381500,5030
20240524,090000,2993111000,382500,382000,384000,382000,7774