KissMeData/005490/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,184500,111752973000,387500,387500,387500,387500,18909
20240523,184400,111752973000,387500,387500,387500,387500,0
20240523,184300,111752973000,387500,387500,387500,387500,0
20240523,184200,111752973000,387500,387500,387500,387500,0
20240523,184100,111752973000,387500,387500,387500,387500,0
20240523,184000,111752973000,387500,387500,387500,387500,0
20240523,183900,111752973000,387500,387500,387500,387500,0
20240523,183800,111752973000,387500,387500,387500,387500,0
20240523,183700,111752973000,387500,387500,387500,387500,0
20240523,183600,111752973000,387500,387500,387500,387500,0
20240523,183500,111752973000,387500,387500,387500,387500,0
20240523,183400,111752973000,387500,387500,387500,387500,0
20240523,183300,111752973000,387500,387500,387500,387500,0
20240523,183200,111752973000,387500,387500,387500,387500,0
20240523,183100,111752973000,387500,387500,387500,387500,0
20240523,183000,111752973000,387500,387500,387500,387500,0
20240523,182900,111752973000,387500,387500,387500,387500,0
20240523,182800,111752973000,387500,387500,387500,387500,0
20240523,182700,111752973000,387500,387500,387500,387500,0
20240523,182600,111752973000,387500,387500,387500,387500,0
20240523,182500,111752973000,387500,387500,387500,387500,0
20240523,182400,111752973000,387500,387500,387500,387500,0
20240523,182300,111752973000,387500,387500,387500,387500,0
20240523,182200,111752973000,387500,387500,387500,387500,0
20240523,182100,111752973000,387500,387500,387500,387500,0
20240523,182000,111752973000,387500,387500,387500,387500,0
20240523,181900,111752973000,387500,387500,387500,387500,0
20240523,181800,111752973000,387500,387500,387500,387500,0
20240523,181700,111752973000,387500,387500,387500,387500,0
20240523,181600,111752973000,387500,387500,387500,387500,0
20240523,181500,111752973000,387500,387500,387500,387500,18909
20240523,181400,111752973000,387500,387500,387500,387500,0
20240523,181300,111752973000,387500,387500,387500,387500,0
20240523,181200,111752973000,387500,387500,387500,387500,0
20240523,181100,111752973000,387500,387500,387500,387500,0
20240523,181000,111752973000,387500,387500,387500,387500,0
20240523,180900,111752973000,387500,387500,387500,387500,0
20240523,180800,111752973000,387500,387500,387500,387500,0
20240523,180700,111752973000,387500,387500,387500,387500,0
20240523,180600,111752973000,387500,387500,387500,387500,0
20240523,180500,111752973000,387500,387500,387500,387500,0
20240523,180400,111752973000,387500,387500,387500,387500,0
20240523,180300,111752973000,387500,387500,387500,387500,0
20240523,180200,111752973000,387500,387500,387500,387500,0
20240523,180100,111752973000,387500,387500,387500,387500,0
20240523,180000,111752973000,387500,387500,387500,387500,0
20240523,175900,111752973000,387500,387500,387500,387500,0
20240523,175800,111752973000,387500,387500,387500,387500,0
20240523,175700,111752973000,387500,387500,387500,387500,0
20240523,175600,111752973000,387500,387500,387500,387500,0
20240523,175500,111752973000,387500,387500,387500,387500,0
20240523,175400,111752973000,387500,387500,387500,387500,0
20240523,175300,111752973000,387500,387500,387500,387500,0
20240523,175200,111752973000,387500,387500,387500,387500,0
20240523,175100,111752973000,387500,387500,387500,387500,0
20240523,175000,111752973000,387500,387500,387500,387500,0
20240523,174900,111752973000,387500,387500,387500,387500,0
20240523,174800,111752973000,387500,387500,387500,387500,0
20240523,174700,111752973000,387500,387500,387500,387500,0
20240523,174600,111752973000,387500,387500,387500,387500,0
20240523,174500,111752973000,387500,387500,387500,387500,18909
20240523,174400,111752973000,387500,387500,387500,387500,0
20240523,174300,111752973000,387500,387500,387500,387500,0
20240523,174200,111752973000,387500,387500,387500,387500,0
20240523,174100,111752973000,387500,387500,387500,387500,0
20240523,174000,111752973000,387500,387500,387500,387500,0
20240523,173900,111752973000,387500,387500,387500,387500,0
20240523,173800,111752973000,387500,387500,387500,387500,0
20240523,173700,111752973000,387500,387500,387500,387500,0
20240523,173600,111752973000,387500,387500,387500,387500,0
20240523,173500,111752973000,387500,387500,387500,387500,0
20240523,173400,111752973000,387500,387500,387500,387500,0
20240523,173300,111752973000,387500,387500,387500,387500,0
20240523,173200,111752973000,387500,387500,387500,387500,0
20240523,173100,111752973000,387500,387500,387500,387500,0
20240523,173000,111752973000,387500,387500,387500,387500,0
20240523,172900,111752973000,387500,387500,387500,387500,0
20240523,172800,111752973000,387500,387500,387500,387500,0
20240523,172700,111752973000,387500,387500,387500,387500,0
20240523,172600,111752973000,387500,387500,387500,387500,0
20240523,172500,111752973000,387500,387500,387500,387500,0
20240523,172400,111752973000,387500,387500,387500,387500,0
20240523,172300,111752973000,387500,387500,387500,387500,0
20240523,172200,111752973000,387500,387500,387500,387500,0
20240523,172100,111752973000,387500,387500,387500,387500,0
20240523,172000,111752973000,387500,387500,387500,387500,0
20240523,171900,111752973000,387500,387500,387500,387500,0
20240523,171800,111752973000,387500,387500,387500,387500,0
20240523,171700,111752973000,387500,387500,387500,387500,0
20240523,171600,111752973000,387500,387500,387500,387500,0
20240523,171500,111752973000,387500,387500,387500,387500,18909
20240523,171400,111752973000,387500,387500,387500,387500,0
20240523,171300,111752973000,387500,387500,387500,387500,0
20240523,171200,111752973000,387500,387500,387500,387500,0
20240523,171100,111752973000,387500,387500,387500,387500,0
20240523,171000,111752973000,387500,387500,387500,387500,0
20240523,170900,111752973000,387500,387500,387500,387500,0
20240523,170800,111752973000,387500,387500,387500,387500,0
20240523,170700,111752973000,387500,387500,387500,387500,0
20240523,170600,111752973000,387500,387500,387500,387500,0
20240523,170500,111752973000,387500,387500,387500,387500,0
20240523,170400,111752973000,387500,387500,387500,387500,0
20240523,170300,111752973000,387500,387500,387500,387500,0
20240523,170200,111752973000,387500,387500,387500,387500,0
20240523,170100,111752973000,387500,387500,387500,387500,0
20240523,170000,111752973000,387500,387500,387500,387500,0
20240523,165900,111752973000,387500,387500,387500,387500,0
20240523,165800,111752973000,387500,387500,387500,387500,0
20240523,165700,111752973000,387500,387500,387500,387500,0
20240523,165600,111752973000,387500,387500,387500,387500,0
20240523,165500,111752973000,387500,387500,387500,387500,0
20240523,165400,111752973000,387500,387500,387500,387500,0
20240523,165300,111752973000,387500,387500,387500,387500,0
20240523,165200,111752973000,387500,387500,387500,387500,0
20240523,165100,111752973000,387500,387500,387500,387500,0
20240523,165000,111752973000,387500,387500,387500,387500,0
20240523,164900,111752973000,387500,387500,387500,387500,0
20240523,164800,111752973000,387500,387500,387500,387500,0
20240523,164700,111752973000,387500,387500,387500,387500,0
20240523,164600,111752973000,387500,387500,387500,387500,0
20240523,164500,111752973000,387500,387500,387500,387500,18909
20240523,164400,111752973000,387500,387500,387500,387500,0
20240523,164300,111752973000,387500,387500,387500,387500,0
20240523,164200,111752973000,387500,387500,387500,387500,0
20240523,164100,111752973000,387500,387500,387500,387500,0
20240523,164000,111752973000,387500,387500,387500,387500,0
20240523,163900,111752973000,387500,387500,387500,387500,0
20240523,163800,111752973000,387500,387500,387500,387500,0
20240523,163700,111752973000,387500,387500,387500,387500,0
20240523,163600,111752973000,387500,387500,387500,387500,0
20240523,163500,111752973000,387500,387500,387500,387500,0
20240523,163400,111752973000,387500,387500,387500,387500,0
20240523,163300,111752973000,387500,387500,387500,387500,0
20240523,163200,111752973000,387500,387500,387500,387500,0
20240523,163100,111752973000,387500,387500,387500,387500,0
20240523,163000,111752973000,387500,387500,387500,387500,0
20240523,162900,111752973000,387500,387500,387500,387500,0
20240523,162800,111752973000,387500,387500,387500,387500,0
20240523,162700,111752973000,387500,387500,387500,387500,0
20240523,162600,111752973000,387500,387500,387500,387500,0
20240523,162500,111752973000,387500,387500,387500,387500,0
20240523,162400,111752973000,387500,387500,387500,387500,0
20240523,162300,111752973000,387500,387500,387500,387500,0
20240523,162200,111752973000,387500,387500,387500,387500,0
20240523,162100,111752973000,387500,387500,387500,387500,0
20240523,162000,111752973000,387500,387500,387500,387500,0
20240523,161900,111752973000,387500,387500,387500,387500,0
20240523,161800,111752973000,387500,387500,387500,387500,0
20240523,161700,111752973000,387500,387500,387500,387500,0
20240523,161600,111752973000,387500,387500,387500,387500,0
20240523,161500,111752973000,387500,387500,387500,387500,18909
20240523,161400,111752973000,387500,387500,387500,387500,0
20240523,161300,111752973000,387500,387500,387500,387500,0
20240523,161200,111752973000,387500,387500,387500,387500,0
20240523,161100,111752973000,387500,387500,387500,387500,0
20240523,161000,111752973000,387500,387500,387500,387500,0
20240523,160900,111752973000,387500,387500,387500,387500,0
20240523,160800,111752973000,387500,387500,387500,387500,0
20240523,160700,111752973000,387500,387500,387500,387500,0
20240523,160600,111752973000,387500,387500,387500,387500,0
20240523,160500,111752973000,387500,387500,387500,387500,0
20240523,160400,111752973000,387500,387500,387500,387500,0
20240523,160300,111752973000,387500,387500,387500,387500,0
20240523,160200,111752973000,387500,387500,387500,387500,0
20240523,160100,111752973000,387500,387500,387500,387500,0
20240523,160000,111752973000,387500,387500,387500,387500,0
20240523,155900,111752973000,387500,387500,387500,387500,0
20240523,155800,111752973000,387500,387500,387500,387500,0
20240523,155700,111752973000,387500,387500,387500,387500,0
20240523,155600,111752973000,387500,387500,387500,387500,0
20240523,155500,111752973000,387500,387500,387500,387500,0
20240523,155400,111752973000,387500,387500,387500,387500,0
20240523,155300,111752973000,387500,387500,387500,387500,0
20240523,155200,111752973000,387500,387500,387500,387500,0
20240523,155100,111752973000,387500,387500,387500,387500,0
20240523,155000,111752973000,387500,387500,387500,387500,0
20240523,154900,111752973000,387500,387500,387500,387500,0
20240523,154800,111752973000,387500,387500,387500,387500,0
20240523,154700,111752973000,387500,387500,387500,387500,0
20240523,154600,111752973000,387500,387500,387500,387500,0
20240523,154500,111752973000,387500,387500,387500,387500,18909
20240523,154400,111752973000,387500,387500,387500,387500,0
20240523,154300,111752973000,387500,387500,387500,387500,0
20240523,154200,111752973000,387500,387500,387500,387500,0
20240523,154100,111752973000,387500,387500,387500,387500,0
20240523,154000,111752973000,387500,387500,387500,387500,0
20240523,153900,111752973000,387500,387500,387500,387500,0
20240523,153800,111752973000,387500,387500,387500,387500,0
20240523,153700,111752973000,387500,387500,387500,387500,0
20240523,153600,111752973000,387500,387500,387500,387500,0
20240523,153500,111752973000,387500,387500,387500,387500,0
20240523,153400,111752973000,387500,387500,387500,387500,0
20240523,153300,111752973000,387500,387500,387500,387500,0
20240523,153200,111752973000,387500,387500,387500,387500,0
20240523,153100,111752973000,387500,387500,387500,387500,0
20240523,153000,111752973000,387500,387500,387500,387500,18909
20240523,152900,104425735500,388000,388000,388000,388000,0
20240523,152800,104425735500,388000,388000,388000,388000,0
20240523,152700,104425735500,388000,388000,388000,388000,0
20240523,152600,104425735500,388000,388000,388000,388000,0
20240523,152500,104425735500,388000,388000,388000,388000,0
20240523,152400,104425735500,388000,388000,388000,388000,0
20240523,152300,104425735500,388000,388000,388000,388000,0
20240523,152200,104425735500,388000,388000,388000,388000,0
20240523,152100,104425735500,388000,388000,388000,388000,0
20240523,152000,104425735500,388000,388000,388000,388000,0
20240523,151900,104425735500,388000,388000,388500,388000,517
20240523,151800,104225058500,388500,388000,388500,388000,263
20240523,151700,104122967500,388000,388000,389000,388000,1377
20240523,151600,103587605000,388000,388500,389000,387500,2912
20240523,151500,102457515000,388500,388000,389000,388000,1225
20240523,151400,101981687500,388000,389000,389000,388000,2345
20240523,151300,101070979000,388500,389000,389000,388500,371
20240523,151200,100926816000,388500,388500,389000,388500,380
20240523,151100,100779172000,388500,388500,389000,388500,411
20240523,151000,100619434000,388500,389000,389500,388500,471
20240523,150900,100436358500,389500,388500,389500,388500,962
20240523,150800,100062162500,388500,389500,389500,388500,2596
20240523,150700,99051794000,389500,389000,390000,389000,1005
20240523,150600,98660364500,389000,389500,390000,389000,817
20240523,150500,98342170000,390000,390000,390000,389500,243
20240523,150400,98247486500,389500,389000,390000,389000,1189
20240523,150300,97784430000,389500,389000,389500,389000,283
20240523,150200,97674226500,389000,388500,389500,388500,1392
20240523,150100,97132766500,388500,389000,389000,388500,320
20240523,150000,97008316000,389000,388500,389000,388500,424
20240523,145900,96843424500,388500,388500,389000,388500,143
20240523,145800,96787852500,388500,389000,389000,388500,154
20240523,145700,96727983000,388500,388500,389000,388500,172
20240523,145600,96661134000,388500,388500,389000,388500,230
20240523,145500,96571749000,388500,389000,389000,388500,315
20240523,145400,96449282000,388500,388500,389000,388500,295
20240523,145300,96334664500,388500,389000,389000,388500,112
20240523,145200,96291114500,388500,389000,389000,388500,123
20240523,145100,96243306000,388500,389000,389000,388500,130
20240523,145000,96192786500,388500,388500,389000,388000,153
20240523,144900,96133353000,388000,388000,388500,388000,259
20240523,144800,96032776500,388500,388000,388500,388000,1169
20240523,144700,95578663500,388000,388000,388500,388000,502
20240523,144600,95383852500,388500,388000,389000,388000,279
20240523,144500,95275483000,388500,388000,389000,388000,1300
20240523,144400,94770464000,388000,388000,388500,388000,169
20240523,144300,94704885000,388000,388000,388500,388000,66
20240523,144200,94679259500,388500,388000,388500,388000,519
20240523,144100,94477765500,388500,388000,388500,388000,77
20240523,144000,94447882500,388500,388000,388500,388000,126
20240523,143900,94398957500,388500,388000,388500,388000,103
20240523,143800,94358991500,388000,388000,388500,388000,132
20240523,143700,94307746000,388500,388500,388500,388000,429
20240523,143600,94141284000,388000,388000,388500,388000,384
20240523,143500,93992285500,388000,388000,388500,388000,744
20240523,143400,93703594500,388500,388000,388500,388000,664
20240523,143300,93445937500,388000,388000,388000,387500,706
20240523,143200,93172054000,387500,388000,388000,387500,370
20240523,143100,93028582000,388000,387500,388000,387500,71
20240523,143000,93001052000,387500,388000,388000,387500,110
20240523,142900,92958393500,387500,387500,388500,387500,1131
20240523,142800,92519745000,387500,388500,388500,387500,1125
20240523,142700,92083249000,388000,388500,388500,388000,175
20240523,142600,92015305000,388500,388000,388500,388000,1155
20240523,142500,91567158500,388000,388000,388500,388000,161
20240523,142400,91504635500,388000,388000,388500,388000,69
20240523,142300,91477855000,388000,388000,388500,388000,321
20240523,142200,91353194000,388000,388000,388500,388000,644
20240523,142100,91103289000,388000,388500,389000,388000,1275
20240523,142000,90608067000,388500,388500,389000,388500,153
20240523,141900,90548609000,388500,389000,389000,388500,286
20240523,141800,90437489500,388500,389000,389000,388500,805
20240523,141700,90124659500,389000,388500,389000,388500,189
20240523,141600,90051231500,388500,388500,389000,388500,136
20240523,141500,89998378000,388500,388500,389000,388500,313
20240523,141400,89876765500,388500,388500,389000,388500,258
20240523,141300,89776517000,388500,388500,389000,388500,74
20240523,141200,89747755000,388500,389000,389000,388500,134
20240523,141100,89695687000,389000,389000,389000,388500,193
20240523,141000,89620678500,388500,388500,389000,388500,90
20240523,140900,89585699500,389000,389000,389000,388500,145
20240523,140800,89529310000,389000,388500,389000,388500,326
20240523,140700,89402646500,389000,389000,389000,388500,222
20240523,140600,89316300500,388500,388500,389000,388500,644
20240523,140500,89066094000,389000,389000,389000,388500,241
20240523,140400,88972453000,389000,389000,389000,388500,1184
20240523,140300,88512027500,389000,389500,389500,389000,290
20240523,140200,88399202000,389500,389500,389500,389000,89
20240523,140100,88364561500,389000,389000,389500,389000,93
20240523,140000,88328383000,389000,389500,389500,389000,296
20240523,135900,88213223000,389000,389000,389500,389000,185
20240523,135800,88141245000,389000,389500,389500,389000,80
20240523,135700,88110094000,389500,389500,390000,389000,218
20240523,135600,88025156000,389500,389000,390000,389000,134
20240523,135500,87972964500,389500,390000,390000,389000,1352
20240523,135400,87445955500,390500,390000,390500,390000,603
20240523,135300,87210769500,390000,390000,390500,390000,210
20240523,135200,87128798000,390000,390500,391000,390000,409
20240523,135100,86969087500,390500,390500,391000,390000,541
20240523,135000,86757852000,390500,390000,390500,390000,556
20240523,134900,86540749000,390000,390000,390500,390000,91
20240523,134800,86505247000,390500,390500,391000,390000,1572
20240523,134700,85891375000,390500,391000,391000,390500,63
20240523,134600,85866769000,391000,391000,391500,390500,1686
20240523,134500,85207614500,391500,391000,391500,391000,275
20240523,134400,85100073000,391500,391000,391500,391000,108
20240523,134300,85057836500,391000,391000,391500,391000,171
20240523,134200,84990971500,391500,391000,391500,390500,1299
20240523,134100,84483070000,390500,391000,391000,390500,105
20240523,134000,84442037500,390500,391000,391000,390500,480
20240523,133900,84254377000,391000,391000,391000,390500,378
20240523,133800,84106745000,390500,390500,391000,390500,227
20240523,133700,84017997500,390500,390500,391000,390500,167
20240523,133600,83952714500,391000,391500,391500,391000,1353
20240523,133500,83423682500,391500,391000,391500,391000,171
20240523,133400,83356768500,391000,390500,391000,390500,682
20240523,133300,83090130000,391000,390500,391000,390500,172
20240523,133200,83022902000,390500,391000,391000,390500,39
20240523,133100,83007662000,390500,391000,391000,390500,1859
20240523,133000,82280891500,391500,391500,391500,391000,1184
20240523,132900,81817489000,391500,391500,391500,391000,659
20240523,132800,81559505000,391500,391000,391500,391000,724
20240523,132700,81276088000,391500,391500,391500,391000,488
20240523,132600,81085080000,391500,391500,392000,391000,878
20240523,132500,80741348500,391500,391000,391500,391000,2297
20240523,132400,79842214500,391500,391500,391500,391000,2399
20240523,132300,78903181500,391500,390500,391500,390500,3430
20240523,132200,77562070000,390500,391000,391000,390500,388
20240523,132100,77410405000,391000,391000,391000,390500,490
20240523,132000,77218988500,390500,390000,391000,390000,1197
20240523,131900,76751657000,390500,390000,390500,389500,3466
20240523,131800,75399486000,390000,389500,390000,389000,1714
20240523,131700,74731827000,389500,389500,389500,389000,738
20240523,131600,74444484000,389000,389000,389500,389000,174
20240523,131500,74376794000,388500,388000,389500,388000,3680
20240523,131400,72946104000,388500,388000,388500,388000,669
20240523,131300,72686353000,388000,388500,388500,388000,201
20240523,131200,72608287500,388000,388000,388500,388000,246
20240523,131100,72512742500,388500,388000,388500,388000,246
20240523,131000,72417258500,388000,388000,388500,388000,307
20240523,130900,72298132500,388000,388000,388500,388000,406
20240523,130800,72140512500,388000,387500,388000,387500,717
20240523,130700,71862324500,388000,388000,388000,387500,89
20240523,130600,71827824500,388000,387500,388000,387500,156
20240523,130500,71767341000,387500,388000,388000,387500,111
20240523,130400,71724318500,388000,387500,388000,387500,514
20240523,130300,71525099500,387500,388000,388000,387500,149
20240523,130200,71467309000,387500,388000,388000,387500,232
20240523,130100,71377307000,388000,388000,388500,387500,713
20240523,130000,71100675000,388500,388000,388500,388000,121
20240523,125900,71053682000,388000,388000,388500,388000,71
20240523,125800,71026123000,388500,388500,388500,388000,159
20240523,125700,70964390000,388500,388000,388500,387500,1422
20240523,125600,70412711500,388000,388000,388000,387500,127
20240523,125500,70363469500,387500,387500,388000,387500,75
20240523,125400,70334396500,388000,387500,388000,387500,219
20240523,125300,70249531000,387500,387500,388000,387500,197
20240523,125200,70173187500,387500,387500,388000,387500,369
20240523,125100,70030193000,387500,388000,388000,387500,443
20240523,125000,69858530000,388000,388000,388000,387500,75
20240523,124900,69829458500,388000,388000,388000,387500,359
20240523,124800,69690331500,388000,387500,388000,387500,390
20240523,124700,69539027000,387500,387500,388000,387500,125
20240523,124600,69490583500,388000,387000,388000,387000,794
20240523,124500,69182965500,387500,387000,387500,387000,328
20240523,124400,69055873500,387000,387000,387500,387000,93
20240523,124300,69019851500,387500,386500,387500,386500,754
20240523,124200,68728161000,386500,386500,387000,386500,796
20240523,124100,68420144500,386500,387000,387000,386500,178
20240523,124000,68351343000,386500,386500,387000,386500,158
20240523,123900,68290218500,386500,386500,387500,386500,338
20240523,123800,68159443000,386500,387000,387000,386500,124
20240523,123700,68111466500,387000,387000,387500,387000,2007
20240523,123600,67334743500,387500,387000,387500,387000,126
20240523,123500,67285966000,387000,387000,387500,387000,207
20240523,123400,67205815000,387000,387500,387500,387000,174
20240523,123300,67138465500,387500,387500,387500,387000,58
20240523,123200,67116003000,387500,387500,387500,387000,316
20240523,123100,66993702500,387500,387500,387500,387000,42
20240523,123000,66977442500,387000,387500,387500,387000,132
20240523,122900,66926320500,387000,387500,387500,387000,160
20240523,122800,66864352500,387500,388000,388000,387500,368
20240523,122700,66721727000,388000,387500,388000,387500,311
20240523,122600,66601191500,387000,387500,387500,387000,236
20240523,122500,66509793000,387500,387000,387500,387000,138
20240523,122400,66456369500,387500,387000,387500,387000,71
20240523,122300,66428874500,387000,386500,387500,386500,443
20240523,122200,66257457000,387000,387000,387000,386500,333
20240523,122100,66128623000,387000,387000,387000,386500,91
20240523,122000,66093446500,387000,386500,387000,386500,102
20240523,121900,66054007500,387000,386500,387000,386000,101
20240523,121800,66014967500,386500,386000,386500,386000,256
20240523,121700,65916054500,386500,386500,386500,386000,804
20240523,121600,65605332500,387000,386500,387000,386500,232
20240523,121500,65515662000,386500,387000,387000,386500,78
20240523,121400,65485501000,387000,387000,387000,386500,437
20240523,121300,65316423000,387000,387000,387500,387000,53
20240523,121200,65295899000,387500,387000,387500,387000,224
20240523,121100,65209146500,386500,386500,387500,386500,2818
20240523,121000,64118081000,387000,387000,387000,386500,196
20240523,120900,64042269000,387000,386000,387000,385500,889
20240523,120800,63698924500,386000,385500,386000,385500,530
20240523,120700,63494440000,386000,385500,386000,385500,105
20240523,120600,63453925000,386000,386000,386000,385500,232
20240523,120500,63364426000,386000,386000,386000,385500,264
20240523,120400,63262590500,386000,386000,386000,385500,161
20240523,120300,63200455000,385500,386000,386000,385500,153
20240523,120200,63141408000,386000,386000,386500,385500,1706
20240523,120100,62482896000,386000,386000,386500,386000,136
20240523,120000,62430386500,386000,386000,386500,386000,262
20240523,115900,62329137500,386000,385500,387000,385500,2305
20240523,115800,61438967500,386000,386000,386000,385500,522
20240523,115700,61237624000,386000,386000,386000,385500,156
20240523,115600,61177453000,386000,386000,386000,385500,206
20240523,115500,61097946500,385500,385500,386000,385500,474
20240523,115400,60915089500,386000,386000,386000,385500,138
20240523,115300,60861837500,386000,386000,386000,385500,6504
20240523,115200,58351428500,386000,386000,386500,386000,2838
20240523,115100,57255896500,386000,386500,386500,386000,885
20240523,115000,56914239500,386000,386500,386500,386000,208
20240523,114900,56833920000,386500,386500,386500,386000,557
20240523,114800,56618684000,386500,386000,387000,386000,199
20240523,114700,56541774500,386500,386500,386500,386000,386
20240523,114600,56392603000,386500,386500,387000,386000,260
20240523,114500,56292141500,386500,386500,386500,386000,719
20240523,114400,56014295500,386500,386000,386500,386000,123
20240523,114300,55966772500,386500,386500,386500,386000,299
20240523,114200,55851230500,386500,386500,386500,386000,218
20240523,114100,55766978000,386000,386500,386500,386000,366
20240523,114000,55625531000,386500,386500,386500,386000,474
20240523,113900,55442396500,386500,386000,386500,386000,779
20240523,113800,55141620500,386000,386500,386500,386000,470
20240523,113700,54960142500,386000,386000,386500,386000,82
20240523,113600,54928473500,386500,386500,386500,386000,225
20240523,113500,54841579500,386500,386500,386500,386000,1357
20240523,113400,54317111000,387000,386500,387000,386500,1331
20240523,113300,53802669000,387000,386500,387000,386500,103
20240523,113200,53762843000,387000,387000,387000,386500,194
20240523,113100,53687836000,386500,387000,387000,386500,221
20240523,113000,53602386500,387000,386500,387000,386500,823
20240523,112900,53284286000,387000,387000,387000,386500,143
20240523,112800,53229003000,387000,386500,387000,386500,164
20240523,112700,53165585000,387000,386500,387000,386500,199
20240523,112600,53088604500,386500,387000,387000,386500,405
20240523,112500,52932061500,386500,386500,387000,386500,363
20240523,112400,52791736000,386500,387000,387000,386500,457
20240523,112300,52615086500,387000,387000,387000,386500,278
20240523,112200,52507574500,387000,386500,387000,386500,145
20240523,112100,52451513000,387000,387000,387000,386500,168
20240523,112000,52386534000,386500,387000,387000,386500,509
20240523,111900,52189678000,387000,387000,387000,386500,88
20240523,111800,52155646000,386500,386500,387000,386500,694
20240523,111700,51887383500,386500,387000,387000,386500,1319
20240523,111600,51377581000,387000,387000,387000,386500,110
20240523,111500,51335042000,387000,386500,387000,386500,79
20240523,111400,51304490000,386500,386500,387000,386500,157
20240523,111300,51243758000,387000,387000,387000,386500,775
20240523,111200,50943879000,387000,387500,387500,387000,447
20240523,111100,50770869500,387500,387000,387500,387000,442
20240523,111000,50599802500,387000,387000,387000,386500,354
20240523,110900,50462840500,386500,387000,387000,386500,149
20240523,110800,50405215000,386500,387000,387000,386500,134
20240523,110700,50353404500,386500,387000,387000,386500,538
20240523,110600,50145206500,387000,386500,387000,386500,226
20240523,110500,50057826500,386500,387000,387000,386500,197
20240523,110400,49981638000,387000,387000,387000,386500,229
20240523,110300,49893063500,387000,387000,387000,386500,168
20240523,110200,49828070000,387000,387000,387000,386500,171
20240523,110100,49761915500,386500,387000,387000,386500,286
20240523,110000,49651274500,387000,387000,387000,386500,200
20240523,105900,49573930000,386500,386500,387000,386000,267
20240523,105800,49470730500,386500,386000,386500,386000,648
20240523,105700,49220299000,386500,386000,386500,386000,263
20240523,105600,49118690000,386000,387000,387000,386000,726
20240523,105500,48838128000,386500,386500,387000,386500,719
20240523,105400,48560219500,386000,386000,386500,386000,512
20240523,105300,48362408000,386500,386000,386500,386000,472
20240523,105200,48180107500,386000,386500,386500,386000,519
20240523,105100,47979564500,386000,386000,386500,386000,607
20240523,105000,47745215500,386000,386500,386500,386000,592
20240523,104900,47516669000,386000,386000,386500,386000,1116
20240523,104800,47085355500,386500,386500,386500,386000,288
20240523,104700,46974115000,386000,387500,387500,386000,4332
20240523,104600,45298974000,387000,387000,387500,387000,260
20240523,104500,45198351000,387500,387000,387500,387000,97
20240523,104400,45160803500,387500,387000,387500,387000,91
20240523,104300,45125578000,387500,387000,387500,387000,2626
20240523,104200,44109289000,387000,387000,387500,387000,514
20240523,104100,43910367000,387000,387500,387500,387000,3474
20240523,104000,42564249000,387500,388000,388000,387500,405
20240523,103900,42407282500,388000,387500,388000,387500,417
20240523,103800,42245576000,388000,387500,388000,387500,234
20240523,103700,42154820500,387500,388000,388000,387500,186
20240523,103600,42082734000,388000,387500,388000,387500,635
20240523,103500,41836662500,387500,388000,388000,387500,306
20240523,103400,41718063000,387500,388000,388500,387500,675
20240523,103300,41456249000,388000,387500,388000,387500,293
20240523,103200,41342574000,388000,387500,388000,387500,180
20240523,103100,41272817000,387500,387500,388000,387500,111
20240523,103000,41229764000,387500,387500,388000,387500,167
20240523,102900,41165019000,387500,388000,388000,387500,73
20240523,102800,41136724000,388000,388000,388500,387500,245
20240523,102700,41041670500,388000,388000,388500,388000,749
20240523,102600,40751040500,388000,387500,388500,387500,634
20240523,102500,40505054500,387500,387500,388000,387500,2398
20240523,102400,39574686000,387500,388000,388000,387500,398
20240523,102300,39420456000,388000,387500,388000,387500,280
20240523,102200,39311871000,387500,387500,388000,387500,342
20240523,102100,39179335500,388000,387500,388000,387500,416
20240523,102000,39017978500,387500,388000,388500,387500,809
20240523,101900,38704125500,388000,388000,388500,388000,893
20240523,101800,38357640500,388000,388500,388500,388000,316
20240523,101700,38235030500,388000,388500,388500,388000,277
20240523,101600,38127537500,388000,388500,388500,388000,165
20240523,101500,38063506500,388000,388000,388500,388000,269
20240523,101400,37959127000,388000,388500,388500,388000,78
20240523,101300,37928847500,388500,388000,388500,388000,290
20240523,101200,37816298000,388000,388000,388500,388000,123
20240523,101100,37768553500,388000,389500,389500,388000,1012
20240523,101000,37375124000,389000,389000,389500,388500,889
20240523,100900,37029259000,388500,387500,388500,387500,1907
20240523,100800,36288693000,388000,388000,388500,388000,1356
20240523,100700,35762562500,388000,388000,388500,388000,435
20240523,100600,35593775000,388000,388000,388500,388000,197
20240523,100500,35517322500,388500,388500,388500,388000,472
20240523,100400,35334163000,388000,388000,388500,388000,295
20240523,100300,35219670000,388000,388000,388500,388000,442
20240523,100200,35048082000,388500,388000,388500,388000,580
20240523,100100,34822832000,388500,388000,388500,388000,462
20240523,100000,34643518500,388000,388500,388500,388000,230
20240523,095900,34554232000,388500,388000,388500,388000,418
20240523,095800,34391881500,388500,388500,389000,388000,405
20240523,095700,34234563000,388500,388500,389000,388500,951
20240523,095600,33865091500,388500,388500,389000,388500,210
20240523,095500,33783503500,389000,388500,389000,388500,315
20240523,095400,33661106500,388500,389000,389500,388500,267
20240523,095300,33557333000,389000,388500,389500,388500,607
20240523,095200,33321231000,389000,389000,389000,388500,270
20240523,095100,33216319000,389000,388500,389000,388500,495
20240523,095000,33023956500,388500,389000,389500,388500,1922
20240523,094900,32276669500,389000,389500,390000,389000,338
20240523,094800,32145142500,389500,389500,390000,389500,295
20240523,094700,32030235000,389500,390000,390000,389500,254
20240523,094600,31931289500,390000,389500,390000,389000,1353
20240523,094500,31404317500,389000,389500,389500,389000,136
20240523,094400,31351398000,389000,389500,390000,389000,440
20240523,094300,31180028500,389500,389500,390000,389500,829
20240523,094200,30857079000,389500,390000,390000,389500,945
20240523,094100,30488899000,390000,390000,390500,389500,1488
20240523,094000,29908595000,390000,391000,391000,389500,4540
20240523,093900,28136872000,391000,390500,391000,390500,273
20240523,093800,28030232500,390500,391000,391000,390500,141
20240523,093700,27975140000,391000,390500,391000,390500,451
20240523,093600,27798935000,391000,390500,391000,390500,572
20240523,093500,27575498500,390500,390500,391000,390500,636
20240523,093400,27326855500,391000,390000,391000,390000,1305
20240523,093300,26817222000,390500,390000,390500,389500,1096
20240523,093200,26389746000,390000,389000,390000,388500,2757
20240523,093100,25317057500,389500,389500,389500,389000,167
20240523,093000,25252073000,389500,389500,390000,388500,897
20240523,092900,24903003500,389500,389000,390000,388500,1771
20240523,092800,24213307500,389000,388500,389000,388500,995
20240523,092700,23826724500,388500,389000,389500,388500,1013
20240523,092600,23432687000,389000,389000,389500,389000,686
20240523,092500,23165829000,389000,389000,389500,388500,809
20240523,092400,22851117500,389000,389000,389000,388500,781
20240523,092300,22547340000,389000,388500,389000,388000,1509
20240523,092200,21960793000,388500,387500,389000,387500,1739
20240523,092100,21286134000,387000,387500,387500,387000,317
20240523,092000,21163362000,387500,386500,387500,386500,1512
20240523,091900,20578075000,387000,386500,387000,386000,1908
20240523,091800,19840474500,386500,385500,387000,385500,1793
20240523,091700,19147719500,385500,386500,387000,385500,3285
20240523,091600,17879608500,386500,386500,387000,386500,859
20240523,091500,17547563000,386500,387000,387000,386500,372
20240523,091400,17403725500,387000,386500,387000,386000,1718
20240523,091300,16739778000,386500,385500,386500,385500,1552
20240523,091200,16140630500,385500,385500,386000,385500,1042
20240523,091100,15738868500,386000,386000,386500,385500,4373
20240523,091000,14052751500,386000,385500,386000,385500,2062
20240523,090900,13256950000,386000,386000,386000,385500,491
20240523,090800,13067509500,386000,386500,386500,385500,2450
20240523,090700,12122058000,386500,386500,386500,386000,1242
20240523,090600,11642547500,386000,385500,386500,385500,3442
20240523,090500,10314619000,385500,385000,386000,385000,2703
20240523,090400,9272885000,385500,386000,386000,385000,3819
20240523,090300,7800566500,386000,386500,387000,385500,5892
20240523,090200,5525657500,387000,386500,387500,386500,2602
20240523,090100,4519145500,386500,388000,388500,386000,2820
20240523,090000,3427454000,388000,390000,390000,387500,8702