KissMeData/042000/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,192300,15687660250,22400,22400,22400,22400,5774
20240523,192200,15687660250,22400,22400,22400,22400,0
20240523,192100,15687660250,22400,22400,22400,22400,0
20240523,192000,15687660250,22400,22400,22400,22400,0
20240523,191900,15687660250,22400,22400,22400,22400,0
20240523,191800,15687660250,22400,22400,22400,22400,0
20240523,191700,15687660250,22400,22400,22400,22400,0
20240523,191600,15687660250,22400,22400,22400,22400,0
20240523,191500,15687660250,22400,22400,22400,22400,0
20240523,191400,15687660250,22400,22400,22400,22400,0
20240523,191300,15687660250,22400,22400,22400,22400,0
20240523,191200,15687660250,22400,22400,22400,22400,0
20240523,191100,15687660250,22400,22400,22400,22400,0
20240523,191000,15687660250,22400,22400,22400,22400,0
20240523,190900,15687660250,22400,22400,22400,22400,0
20240523,190800,15687660250,22400,22400,22400,22400,0
20240523,190700,15687660250,22400,22400,22400,22400,0
20240523,190600,15687660250,22400,22400,22400,22400,0
20240523,190500,15687660250,22400,22400,22400,22400,0
20240523,190400,15687660250,22400,22400,22400,22400,0
20240523,190300,15687660250,22400,22400,22400,22400,0
20240523,190200,15687660250,22400,22400,22400,22400,0
20240523,190100,15687660250,22400,22400,22400,22400,0
20240523,190000,15687660250,22400,22400,22400,22400,0
20240523,185900,15687660250,22400,22400,22400,22400,0
20240523,185800,15687660250,22400,22400,22400,22400,0
20240523,185700,15687660250,22400,22400,22400,22400,0
20240523,185600,15687660250,22400,22400,22400,22400,0
20240523,185500,15687660250,22400,22400,22400,22400,0
20240523,185400,15687660250,22400,22400,22400,22400,0
20240523,185300,15687660250,22400,22400,22400,22400,5774
20240523,185200,15687660250,22400,22400,22400,22400,0
20240523,185100,15687660250,22400,22400,22400,22400,0
20240523,185000,15687660250,22400,22400,22400,22400,0
20240523,184900,15687660250,22400,22400,22400,22400,0
20240523,184800,15687660250,22400,22400,22400,22400,0
20240523,184700,15687660250,22400,22400,22400,22400,0
20240523,184600,15687660250,22400,22400,22400,22400,0
20240523,184500,15687660250,22400,22400,22400,22400,0
20240523,184400,15687660250,22400,22400,22400,22400,0
20240523,184300,15687660250,22400,22400,22400,22400,0
20240523,184200,15687660250,22400,22400,22400,22400,0
20240523,184100,15687660250,22400,22400,22400,22400,0
20240523,184000,15687660250,22400,22400,22400,22400,0
20240523,183900,15687660250,22400,22400,22400,22400,0
20240523,183800,15687660250,22400,22400,22400,22400,0
20240523,183700,15687660250,22400,22400,22400,22400,0
20240523,183600,15687660250,22400,22400,22400,22400,0
20240523,183500,15687660250,22400,22400,22400,22400,0
20240523,183400,15687660250,22400,22400,22400,22400,0
20240523,183300,15687660250,22400,22400,22400,22400,0
20240523,183200,15687660250,22400,22400,22400,22400,0
20240523,183100,15687660250,22400,22400,22400,22400,0
20240523,183000,15687660250,22400,22400,22400,22400,0
20240523,182900,15687660250,22400,22400,22400,22400,0
20240523,182800,15687660250,22400,22400,22400,22400,0
20240523,182700,15687660250,22400,22400,22400,22400,0
20240523,182600,15687660250,22400,22400,22400,22400,0
20240523,182500,15687660250,22400,22400,22400,22400,0
20240523,182400,15687660250,22400,22400,22400,22400,0
20240523,182300,15687660250,22400,22400,22400,22400,5774
20240523,182200,15687660250,22400,22400,22400,22400,0
20240523,182100,15687660250,22400,22400,22400,22400,0
20240523,182000,15687660250,22400,22400,22400,22400,0
20240523,181900,15687660250,22400,22400,22400,22400,0
20240523,181800,15687660250,22400,22400,22400,22400,0
20240523,181700,15687660250,22400,22400,22400,22400,0
20240523,181600,15687660250,22400,22400,22400,22400,0
20240523,181500,15687660250,22400,22400,22400,22400,0
20240523,181400,15687660250,22400,22400,22400,22400,0
20240523,181300,15687660250,22400,22400,22400,22400,0
20240523,181200,15687660250,22400,22400,22400,22400,0
20240523,181100,15687660250,22400,22400,22400,22400,0
20240523,181000,15687660250,22400,22400,22400,22400,0
20240523,180900,15687660250,22400,22400,22400,22400,0
20240523,180800,15687660250,22400,22400,22400,22400,0
20240523,180700,15687660250,22400,22400,22400,22400,0
20240523,180600,15687660250,22400,22400,22400,22400,0
20240523,180500,15687660250,22400,22400,22400,22400,0
20240523,180400,15687660250,22400,22400,22400,22400,0
20240523,180300,15687660250,22400,22400,22400,22400,0
20240523,180200,15687660250,22400,22400,22400,22400,0
20240523,180100,15687660250,22400,22400,22400,22400,0
20240523,180000,15687660250,22400,22400,22400,22400,0
20240523,175900,15687660250,22400,22400,22400,22400,0
20240523,175800,15687660250,22400,22400,22400,22400,0
20240523,175700,15687660250,22400,22400,22400,22400,0
20240523,175600,15687660250,22400,22400,22400,22400,0
20240523,175500,15687660250,22400,22400,22400,22400,0
20240523,175400,15687660250,22400,22400,22400,22400,0
20240523,175300,15687660250,22400,22400,22400,22400,5774
20240523,175200,15687660250,22400,22400,22400,22400,0
20240523,175100,15687660250,22400,22400,22400,22400,0
20240523,175000,15687660250,22400,22400,22400,22400,0
20240523,174900,15687660250,22400,22400,22400,22400,0
20240523,174800,15687660250,22400,22400,22400,22400,0
20240523,174700,15687660250,22400,22400,22400,22400,0
20240523,174600,15687660250,22400,22400,22400,22400,0
20240523,174500,15687660250,22400,22400,22400,22400,0
20240523,174400,15687660250,22400,22400,22400,22400,0
20240523,174300,15687660250,22400,22400,22400,22400,0
20240523,174200,15687660250,22400,22400,22400,22400,0
20240523,174100,15687660250,22400,22400,22400,22400,0
20240523,174000,15687660250,22400,22400,22400,22400,0
20240523,173900,15687660250,22400,22400,22400,22400,0
20240523,173800,15687660250,22400,22400,22400,22400,0
20240523,173700,15687660250,22400,22400,22400,22400,0
20240523,173600,15687660250,22400,22400,22400,22400,0
20240523,173500,15687660250,22400,22400,22400,22400,0
20240523,173400,15687660250,22400,22400,22400,22400,0
20240523,173300,15687660250,22400,22400,22400,22400,0
20240523,173200,15687660250,22400,22400,22400,22400,0
20240523,173100,15687660250,22400,22400,22400,22400,0
20240523,173000,15687660250,22400,22400,22400,22400,0
20240523,172900,15687660250,22400,22400,22400,22400,0
20240523,172800,15687660250,22400,22400,22400,22400,0
20240523,172700,15687660250,22400,22400,22400,22400,0
20240523,172600,15687660250,22400,22400,22400,22400,0
20240523,172500,15687660250,22400,22400,22400,22400,0
20240523,172400,15687660250,22400,22400,22400,22400,0
20240523,172300,15687660250,22400,22400,22400,22400,5774
20240523,172200,15687660250,22400,22400,22400,22400,0
20240523,172100,15687660250,22400,22400,22400,22400,0
20240523,172000,15687660250,22400,22400,22400,22400,0
20240523,171900,15687660250,22400,22400,22400,22400,0
20240523,171800,15687660250,22400,22400,22400,22400,0
20240523,171700,15687660250,22400,22400,22400,22400,0
20240523,171600,15687660250,22400,22400,22400,22400,0
20240523,171500,15687660250,22400,22400,22400,22400,0
20240523,171400,15687660250,22400,22400,22400,22400,0
20240523,171300,15687660250,22400,22400,22400,22400,0
20240523,171200,15687660250,22400,22400,22400,22400,0
20240523,171100,15687660250,22400,22400,22400,22400,0
20240523,171000,15687660250,22400,22400,22400,22400,0
20240523,170900,15687660250,22400,22400,22400,22400,0
20240523,170800,15687660250,22400,22400,22400,22400,0
20240523,170700,15687660250,22400,22400,22400,22400,0
20240523,170600,15687660250,22400,22400,22400,22400,0
20240523,170500,15687660250,22400,22400,22400,22400,0
20240523,170400,15687660250,22400,22400,22400,22400,0
20240523,170300,15687660250,22400,22400,22400,22400,0
20240523,170200,15687660250,22400,22400,22400,22400,0
20240523,170100,15687660250,22400,22400,22400,22400,0
20240523,170000,15687660250,22400,22400,22400,22400,0
20240523,165900,15687660250,22400,22400,22400,22400,0
20240523,165800,15687660250,22400,22400,22400,22400,0
20240523,165700,15687660250,22400,22400,22400,22400,0
20240523,165600,15687660250,22400,22400,22400,22400,0
20240523,165500,15687660250,22400,22400,22400,22400,0
20240523,165400,15687660250,22400,22400,22400,22400,0
20240523,165300,15687660250,22400,22400,22400,22400,5774
20240523,165200,15687660250,22400,22400,22400,22400,0
20240523,165100,15687660250,22400,22400,22400,22400,0
20240523,165000,15687660250,22400,22400,22400,22400,0
20240523,164900,15687660250,22400,22400,22400,22400,0
20240523,164800,15687660250,22400,22400,22400,22400,0
20240523,164700,15687660250,22400,22400,22400,22400,0
20240523,164600,15687660250,22400,22400,22400,22400,0
20240523,164500,15687660250,22400,22400,22400,22400,0
20240523,164400,15687660250,22400,22400,22400,22400,0
20240523,164300,15687660250,22400,22400,22400,22400,0
20240523,164200,15687660250,22400,22400,22400,22400,0
20240523,164100,15687660250,22400,22400,22400,22400,0
20240523,164000,15687660250,22400,22400,22400,22400,0
20240523,163900,15687660250,22400,22400,22400,22400,0
20240523,163800,15687660250,22400,22400,22400,22400,0
20240523,163700,15687660250,22400,22400,22400,22400,0
20240523,163600,15687660250,22400,22400,22400,22400,0
20240523,163500,15687660250,22400,22400,22400,22400,0
20240523,163400,15687660250,22400,22400,22400,22400,0
20240523,163300,15687660250,22400,22400,22400,22400,0
20240523,163200,15687660250,22400,22400,22400,22400,0
20240523,163100,15687660250,22400,22400,22400,22400,0
20240523,163000,15687660250,22400,22400,22400,22400,0
20240523,162900,15687660250,22400,22400,22400,22400,0
20240523,162800,15687660250,22400,22400,22400,22400,0
20240523,162700,15687660250,22400,22400,22400,22400,0
20240523,162600,15687660250,22400,22400,22400,22400,0
20240523,162500,15687660250,22400,22400,22400,22400,0
20240523,162400,15687660250,22400,22400,22400,22400,0
20240523,162300,15687660250,22400,22400,22400,22400,5774
20240523,162200,15687660250,22400,22400,22400,22400,0
20240523,162100,15687660250,22400,22400,22400,22400,0
20240523,162000,15687660250,22400,22400,22400,22400,0
20240523,161900,15687660250,22400,22400,22400,22400,0
20240523,161800,15687660250,22400,22400,22400,22400,0
20240523,161700,15687660250,22400,22400,22400,22400,0
20240523,161600,15687660250,22400,22400,22400,22400,0
20240523,161500,15687660250,22400,22400,22400,22400,0
20240523,161400,15687660250,22400,22400,22400,22400,0
20240523,161300,15687660250,22400,22400,22400,22400,0
20240523,161200,15687660250,22400,22400,22400,22400,0
20240523,161100,15687660250,22400,22400,22400,22400,0
20240523,161000,15687660250,22400,22400,22400,22400,0
20240523,160900,15687660250,22400,22400,22400,22400,0
20240523,160800,15687660250,22400,22400,22400,22400,0
20240523,160700,15687660250,22400,22400,22400,22400,0
20240523,160600,15687660250,22400,22400,22400,22400,0
20240523,160500,15687660250,22400,22400,22400,22400,0
20240523,160400,15687660250,22400,22400,22400,22400,0
20240523,160300,15687660250,22400,22400,22400,22400,0
20240523,160200,15687660250,22400,22400,22400,22400,0
20240523,160100,15687660250,22400,22400,22400,22400,0
20240523,160000,15687660250,22400,22400,22400,22400,0
20240523,155900,15687660250,22400,22400,22400,22400,0
20240523,155800,15687660250,22400,22400,22400,22400,0
20240523,155700,15687660250,22400,22400,22400,22400,0
20240523,155600,15687660250,22400,22400,22400,22400,0
20240523,155500,15687660250,22400,22400,22400,22400,0
20240523,155400,15687660250,22400,22400,22400,22400,0
20240523,155300,15687660250,22400,22400,22400,22400,5774
20240523,155200,15687660250,22400,22400,22400,22400,0
20240523,155100,15687660250,22400,22400,22400,22400,0
20240523,155000,15687660250,22400,22400,22400,22400,0
20240523,154900,15687660250,22400,22400,22400,22400,0
20240523,154800,15687660250,22400,22400,22400,22400,0
20240523,154700,15687660250,22400,22400,22400,22400,0
20240523,154600,15687660250,22400,22400,22400,22400,0
20240523,154500,15687660250,22400,22400,22400,22400,0
20240523,154400,15687660250,22400,22400,22400,22400,0
20240523,154300,15687660250,22400,22400,22400,22400,0
20240523,154200,15687660250,22400,22400,22400,22400,0
20240523,154100,15687660250,22400,22400,22400,22400,0
20240523,154000,15687660250,22400,22400,22400,22400,0
20240523,153900,15687660250,22400,22400,22400,22400,0
20240523,153800,15687660250,22400,22400,22400,22400,0
20240523,153700,15687660250,22400,22400,22400,22400,0
20240523,153600,15687660250,22400,22400,22400,22400,0
20240523,153500,15687660250,22400,22400,22400,22400,0
20240523,153400,15687660250,22400,22400,22400,22400,0
20240523,153300,15687660250,22400,22400,22400,22400,0
20240523,153200,15687660250,22400,22400,22400,22400,0
20240523,153100,15687660250,22400,22400,22400,22400,0
20240523,153000,15687660250,22400,22400,22400,22400,5774
20240523,152900,15558322650,22450,22450,22450,22450,0
20240523,152800,15558322650,22450,22450,22450,22450,0
20240523,152700,15558322650,22450,22450,22450,22450,0
20240523,152600,15558322650,22450,22450,22450,22450,0
20240523,152500,15558322650,22450,22450,22450,22450,0
20240523,152400,15558322650,22450,22450,22450,22450,0
20240523,152300,15558322650,22450,22450,22450,22450,0
20240523,152200,15558322650,22450,22450,22450,22450,0
20240523,152100,15558322650,22450,22450,22450,22450,0
20240523,152000,15558322650,22450,22450,22450,22450,0
20240523,151900,15558322650,22450,22450,22500,22350,2264
20240523,151800,15507598900,22400,22400,22450,22350,1599
20240523,151700,15471782400,22400,22450,22500,22400,2915
20240523,151600,15406417900,22500,22450,22500,22450,672
20240523,151500,15391317200,22450,22450,22500,22450,1514
20240523,151400,15357294250,22450,22500,22500,22450,1242
20240523,151300,15329404600,22500,22600,22600,22450,4791
20240523,151200,15221431300,22550,22600,22600,22550,200
20240523,151100,15216920500,22550,22550,22600,22500,827
20240523,151000,15198271050,22600,22550,22600,22550,653
20240523,150900,15183537350,22550,22450,22550,22450,1944
20240523,150800,15139765200,22450,22550,22550,22450,1165
20240523,150700,15113545850,22500,22550,22600,22500,772
20240523,150600,15096149200,22550,22550,22550,22500,2271
20240523,150500,15044940600,22550,22550,22550,22500,705
20240523,150400,15029058650,22550,22550,22550,22500,807
20240523,150300,15010873400,22500,22550,22550,22500,1258
20240523,150200,14982538500,22550,22500,22550,22500,972
20240523,150100,14960620200,22550,22600,22600,22550,871
20240523,150000,14940970850,22550,22500,22550,22500,770
20240523,145900,14923607650,22550,22550,22550,22500,224
20240523,145800,14918560350,22550,22550,22550,22500,469
20240523,145700,14907988300,22550,22550,22550,22500,610
20240523,145600,14894237800,22550,22550,22600,22500,291
20240523,145500,14887675650,22550,22600,22600,22500,166
20240523,145400,14883939700,22500,22600,22600,22500,38
20240523,145300,14883082200,22600,22500,22600,22500,2587
20240523,145200,14824651100,22550,22600,22600,22500,154
20240523,145100,14821179150,22600,22600,22600,22500,202
20240523,145000,14816617350,22500,22500,22500,22450,455
20240523,144900,14806386800,22600,22450,22600,22450,722
20240523,144800,14790122900,22450,22500,22550,22450,1314
20240523,144700,14760571900,22550,22500,22550,22500,73
20240523,144600,14758926350,22500,22500,22550,22500,1556
20240523,144500,14723908050,22500,22550,22550,22500,453
20240523,144400,14713703900,22550,22600,22600,22500,1191
20240523,144300,14686844850,22600,22550,22600,22550,271
20240523,144200,14680727000,22600,22600,22600,22550,778
20240523,144100,14663148800,22550,22600,22600,22550,491
20240523,144000,14652066050,22600,22600,22650,22550,850
20240523,143900,14632858800,22600,22650,22700,22600,1239
20240523,143800,14604794350,22700,22650,22700,22650,375
20240523,143700,14596298050,22700,22650,22700,22650,555
20240523,143600,14583702900,22650,22700,22700,22650,2009
20240523,143500,14538198200,22650,22700,22700,22650,319
20240523,143400,14530957200,22700,22650,22700,22650,458
20240523,143300,14520575150,22700,22700,22700,22650,1343
20240523,143200,14490099100,22700,22600,22700,22500,2732
20240523,143100,14428317550,22600,22550,22600,22550,365
20240523,143000,14420070000,22600,22600,22650,22550,642
20240523,142900,14405565200,22600,22550,22600,22550,1249
20240523,142800,14377374550,22500,22500,22550,22500,843
20240523,142700,14358367050,22500,22500,22550,22500,536
20240523,142600,14346298750,22550,22550,22550,22550,30
20240523,142500,14345622250,22500,22550,22550,22500,669
20240523,142400,14330561350,22500,22500,22500,22450,250
20240523,142300,14324940100,22500,22500,22500,22500,675
20240523,142200,14309752600,22550,22550,22550,22500,177
20240523,142100,14305761750,22550,22500,22550,22500,284
20240523,142000,14299371200,22500,22500,22550,22500,200
20240523,141900,14294862900,22500,22550,22550,22500,1990
20240523,141800,14250077700,22550,22600,22600,22550,209
20240523,141700,14245354700,22600,22500,22600,22500,2196
20240523,141600,14195837500,22450,22450,22500,22450,2476
20240523,141500,14140157400,22450,22550,22550,22450,3281
20240523,141400,14066446950,22550,22550,22550,22500,131
20240523,141300,14063496700,22500,22550,22550,22500,756
20240523,141200,14046478350,22500,22550,22550,22500,663
20240523,141100,14031557900,22550,22550,22550,22500,1717
20240523,141000,13992917100,22500,22550,22550,22500,2434
20240523,140900,13938143450,22550,22500,22550,22500,108
20240523,140800,13935709200,22550,22500,22550,22500,693
20240523,140700,13920094000,22550,22550,22550,22500,853
20240523,140600,13900864200,22500,22550,22600,22500,1700
20240523,140500,13862532550,22550,22650,22650,22550,1658
20240523,140400,13825143450,22550,22600,22600,22550,2214
20240523,140300,13775107400,22650,22600,22650,22600,325
20240523,140200,13767754550,22600,22650,22650,22600,82
20240523,140100,13765901100,22650,22650,22700,22650,1345
20240523,140000,13735386850,22650,22700,22700,22650,766
20240523,135900,13718028400,22700,22600,22700,22600,191
20240523,135800,13713694800,22600,22650,22650,22600,676
20240523,135700,13698396800,22700,22700,22700,22650,359
20240523,135600,13690261950,22700,22700,22700,22650,1023
20240523,135500,13667065250,22700,22700,22700,22650,296
20240523,135400,13660352150,22700,22700,22700,22650,227
20240523,135300,13655202150,22700,22650,22700,22650,333
20240523,135200,13647648200,22650,22750,22750,22600,1406
20240523,135100,13615769050,22700,22750,22750,22700,17
20240523,135000,13615382650,22750,22700,22750,22650,660
20240523,134900,13600397300,22700,22700,22750,22650,495
20240523,134800,13589155100,22650,22750,22750,22650,820
20240523,134700,13570538300,22750,22750,22750,22700,382
20240523,134600,13561850300,22750,22750,22800,22700,816
20240523,134500,13543291950,22750,22800,22800,22750,244
20240523,134400,13537740850,22800,22700,22800,22700,775
20240523,134300,13520108300,22700,22750,22800,22700,721
20240523,134200,13503705150,22750,22700,22800,22700,1705
20240523,134100,13464899800,22750,22750,22750,22700,463
20240523,134000,13454371150,22750,22700,22800,22700,503
20240523,133900,13442931100,22750,22750,22750,22750,511
20240523,133800,13431305850,22800,22750,22800,22750,765
20240523,133700,13413901550,22800,22700,22800,22700,676
20240523,133600,13398525650,22700,22750,22750,22700,2594
20240523,133500,13339525350,22700,22700,22750,22700,462
20240523,133400,13329019300,22700,22750,22750,22700,1094
20240523,133300,13304183850,22750,22750,22750,22700,525
20240523,133200,13292252350,22750,22750,22750,22750,203
20240523,133100,13287634100,22750,22750,22750,22650,158
20240523,133000,13284045000,22750,22750,22750,22650,559
20240523,132900,13271342150,22700,22750,22750,22700,350
20240523,132800,13263384300,22700,22700,22750,22700,534
20240523,132700,13251249200,22700,22700,22700,22650,669
20240523,132600,13236067150,22700,22650,22700,22600,569
20240523,132500,13223181750,22650,22750,22750,22650,2314
20240523,132400,13170702100,22700,22700,22750,22700,271
20240523,132300,13164547500,22750,22700,22750,22650,496
20240523,132200,13153275150,22700,22700,22700,22650,404
20240523,132100,13144111850,22700,22750,22750,22700,518
20240523,132000,13132335300,22700,22650,22750,22650,267
20240523,131900,13126267350,22650,22750,22750,22650,475
20240523,131800,13115492100,22750,22650,22750,22650,1419
20240523,131700,13083306550,22700,22750,22750,22700,797
20240523,131600,13065197800,22700,22700,22750,22700,440
20240523,131500,13055197800,22700,22750,22750,22700,546
20240523,131400,13042792550,22700,22750,22750,22700,473
20240523,131300,13032048750,22750,22700,22750,22700,982
20240523,131200,13009734300,22750,22750,22750,22700,411
20240523,131100,13000385600,22750,22750,22750,22650,556
20240523,131000,12987753050,22650,22750,22750,22650,346
20240523,130900,12979903250,22650,22700,22750,22650,400
20240523,130800,12970813150,22700,22700,22750,22650,361
20240523,130700,12962620750,22650,22650,22700,22650,242
20240523,130600,12957132150,22700,22650,22700,22650,380
20240523,130500,12948515150,22700,22700,22700,22650,477
20240523,130400,12937691600,22650,22750,22800,22650,886
20240523,130300,12917559950,22750,22750,22750,22700,531
20240523,130200,12905484250,22750,22750,22750,22700,731
20240523,130100,12888857800,22750,22700,22750,22700,635
20240523,130000,12874435500,22700,22700,22700,22650,334
20240523,125900,12866861700,22700,22700,22700,22600,633
20240523,125800,12852513050,22700,22700,22700,22700,208
20240523,125700,12847791450,22700,22700,22700,22650,427
20240523,125600,12838098600,22700,22650,22700,22650,464
20240523,125500,12827580050,22650,22750,22750,22650,505
20240523,125400,12816096450,22750,22700,22750,22650,852
20240523,125300,12796762650,22700,22700,22700,22650,184
20240523,125200,12792586050,22700,22700,22700,22650,362
20240523,125100,12784373900,22700,22700,22700,22650,267
20240523,125000,12778317600,22700,22700,22750,22700,1155
20240523,124900,12752084250,22700,22700,22700,22650,1001
20240523,124800,12729368000,22700,22650,22750,22650,989
20240523,124700,12706920000,22700,22650,22700,22650,1350
20240523,124600,12676330950,22650,22600,22650,22600,87
20240523,124500,12674364500,22650,22650,22650,22650,672
20240523,124400,12659143700,22600,22700,22700,22550,417
20240523,124300,12649709400,22650,22650,22700,22650,186
20240523,124200,12645493600,22650,22650,22700,22650,442
20240523,124100,12635474300,22600,22650,22650,22600,533
20240523,124000,12623426850,22650,22550,22650,22550,561
20240523,123900,12610739900,22600,22600,22650,22600,721
20240523,123800,12594442600,22650,22650,22650,22650,460
20240523,123700,12584023600,22650,22550,22650,22550,208
20240523,123600,12579321550,22600,22500,22600,22500,1479
20240523,123500,12545928850,22550,22600,22600,22550,1527
20240523,123400,12511478400,22600,22600,22600,22550,283
20240523,123300,12505087700,22550,22650,22650,22550,978
20240523,123200,12482975950,22550,22550,22700,22550,309
20240523,123100,12475999650,22700,22700,22700,22550,499
20240523,123000,12464723750,22700,22600,22700,22550,990
20240523,122900,12442340400,22600,22600,22600,22600,554
20240523,122800,12429820000,22550,22700,22700,22550,1462
20240523,122700,12396751000,22650,22700,22700,22650,340
20240523,122600,12389040950,22700,22700,22700,22700,290
20240523,122500,12382457950,22700,22700,22700,22550,1548
20240523,122400,12347484400,22650,22700,22750,22650,786
20240523,122300,12329643200,22700,22600,22700,22600,1849
20240523,122200,12287679000,22700,22500,22700,22500,880
20240523,122100,12267746850,22500,22600,22650,22500,1205
20240523,122000,12240536900,22650,22650,22650,22600,572
20240523,121900,12227581150,22650,22650,22700,22650,248
20240523,121800,12221954150,22650,22650,22700,22600,418
20240523,121700,12212490150,22650,22650,22650,22600,196
20240523,121600,12208055300,22700,22650,22700,22600,886
20240523,121500,12187971750,22650,22650,22650,22600,384
20240523,121400,12179281400,22600,22600,22600,22550,1420
20240523,121300,12147189500,22550,22600,22600,22550,480
20240523,121200,12136347100,22550,22650,22650,22550,193
20240523,121100,12131983550,22550,22600,22650,22550,313
20240523,121000,12124911450,22550,22550,22550,22550,277
20240523,120900,12118665100,22500,22550,22550,22450,345
20240523,120800,12110893450,22450,22550,22550,22450,287
20240523,120700,12104436250,22550,22550,22550,22450,332
20240523,120600,12096957100,22450,22500,22550,22450,746
20240523,120500,12080173750,22450,22550,22550,22400,689
20240523,120400,12064705450,22550,22450,22550,22450,381
20240523,120300,12056132250,22500,22600,22600,22500,313
20240523,120200,12049072800,22600,22500,22600,22450,1126
20240523,120100,12023730250,22450,22550,22600,22450,248
20240523,120000,12018132850,22500,22550,22600,22500,521
20240523,115900,12006392000,22550,22500,22550,22450,457
20240523,115800,11996106350,22450,22550,22550,22450,168
20240523,115700,11992327450,22400,22400,22500,22400,530
20240523,115600,11980430500,22450,22400,22500,22400,229
20240523,115500,11975286250,22400,22400,22500,22400,627
20240523,115400,11961224050,22400,22500,22500,22400,257
20240523,115300,11955465200,22500,22500,22500,22350,12720
20240523,115200,11670729800,22550,22600,22650,22550,1747
20240523,115100,11631243850,22650,22700,22700,22650,265
20240523,115000,11625238450,22600,22600,22700,22600,352
20240523,114900,11617273900,22600,22650,22650,22600,95
20240523,114800,11615126400,22650,22650,22700,22650,751
20240523,114700,11598116000,22650,22650,22650,22600,184
20240523,114600,11593953900,22650,22600,22650,22600,563
20240523,114500,11581220100,22650,22600,22650,22500,278
20240523,114400,11574940100,22500,22500,22550,22450,341
20240523,114300,11567262550,22550,22500,22600,22500,329
20240523,114200,11559844050,22500,22600,22600,22500,23
20240523,114100,11559325450,22600,22600,22600,22550,76
20240523,114000,11557611050,22500,22450,22600,22450,313
20240523,113900,11550552150,22450,22650,22650,22450,6109
20240523,113800,11413088250,22650,22600,22650,22550,278
20240523,113700,11406799550,22600,22650,22650,22550,753
20240523,113600,11389774050,22600,22650,22650,22600,221
20240523,113500,11384771600,22500,22600,22650,22500,186
20240523,113400,11380581500,22500,22500,22650,22500,986
20240523,113300,11358388950,22650,22550,22650,22500,1406
20240523,113200,11326706450,22550,22550,22650,22550,51
20240523,113100,11325555550,22550,22600,22700,22550,1041
20240523,113000,11302012150,22650,22600,22700,22600,628
20240523,112900,11287784850,22650,22600,22650,22600,348
20240523,112800,11279915500,22600,22500,22600,22500,209
20240523,112700,11275207100,22550,22600,22600,22550,6
20240523,112600,11275071600,22550,22550,22550,22550,654
20240523,112500,11260323900,22550,22600,22600,22500,163
20240523,112400,11256648450,22600,22550,22600,22500,398
20240523,112300,11247672800,22550,22550,22600,22550,115
20240523,112200,11245075500,22600,22600,22600,22550,307
20240523,112100,11238148450,22600,22600,22600,22450,589
20240523,112000,11224883000,22500,22600,22600,22500,632
20240523,111900,11210640700,22600,22500,22600,22500,340
20240523,111800,11202970950,22500,22550,22550,22500,363
20240523,111700,11194797900,22550,22450,22550,22400,291
20240523,111600,11188261100,22450,22450,22450,22400,127
20240523,111500,11185414500,22450,22400,22450,22400,835
20240523,111400,11166705500,22400,22300,22400,22300,705
20240523,111300,11150941100,22350,22350,22350,22300,802
20240523,111200,11133016450,22350,22350,22400,22300,1994
20240523,111100,11088433550,22350,22350,22400,22350,1532
20240523,111000,11054193150,22350,22450,22450,22300,3565
20240523,110900,10974513500,22500,22350,22500,22350,3471
20240523,110800,10896764900,22350,22400,22450,22350,1732
20240523,110700,10857963400,22450,22450,22450,22400,1658
20240523,110600,10820805550,22450,22450,22450,22400,877
20240523,110500,10801133150,22400,22550,22550,22400,3549
20240523,110400,10721426050,22550,22500,22550,22450,391
20240523,110300,10712623950,22500,22500,22500,22450,424
20240523,110200,10703084200,22500,22650,22650,22450,3315
20240523,110100,10628444400,22650,22600,22650,22550,911
20240523,110000,10607852700,22650,22700,22700,22650,1019
20240523,105900,10584752800,22650,22650,22700,22650,703
20240523,105800,10568814300,22650,22750,22750,22650,2224
20240523,105700,10518408850,22700,22700,22700,22650,910
20240523,105600,10497756400,22700,22650,22700,22600,644
20240523,105500,10483172300,22650,22650,22650,22650,481
20240523,105400,10472277650,22650,22600,22650,22600,4
20240523,105300,10472187150,22550,22500,22650,22500,1061
20240523,105200,10448288100,22500,22500,22550,22450,5492
20240523,105100,10324804200,22500,22550,22600,22500,666
20240523,105000,10309768450,22550,22550,22600,22550,2573
20240523,104900,10251726300,22600,22700,22700,22550,3277
20240523,104800,10177744600,22700,22600,22700,22600,326
20240523,104700,10170345150,22600,22650,22700,22550,797
20240523,104600,10152327400,22600,22700,22700,22550,1456
20240523,104500,10119416700,22650,22650,22650,22550,1180
20240523,104400,10092738600,22650,22650,22650,22650,160
20240523,104300,10089114600,22600,22600,22650,22600,504
20240523,104200,10077703350,22600,22650,22700,22550,700
20240523,104100,10061881800,22650,22600,22650,22600,903
20240523,104000,10041452650,22550,22700,22700,22550,2235
20240523,103900,9990893700,22700,22700,22700,22700,587
20240523,103800,9977568800,22700,22650,22700,22650,472
20240523,103700,9966860000,22650,22650,22650,22600,434
20240523,103600,9957035600,22650,22700,22700,22650,1031
20240523,103500,9933659600,22650,22700,22750,22650,452
20240523,103400,9923413200,22650,22650,22700,22600,1200
20240523,103300,9896268450,22650,22700,22700,22650,416
20240523,103200,9886830050,22650,22650,22700,22650,865
20240523,103100,9867227900,22650,22650,22700,22600,1882
20240523,103000,9824623300,22650,22700,22700,22650,1148
20240523,102900,9798613100,22650,22700,22700,22600,495
20240523,102800,9787399250,22700,22650,22700,22650,661
20240523,102700,9772416600,22700,22750,22750,22550,1928
20240523,102600,9728827550,22750,22650,22750,22600,707
20240523,102500,9712813200,22650,22600,22650,22600,427
20240523,102400,9703152050,22600,22550,22700,22500,7223
20240523,102300,9540194050,22550,22650,22650,22550,3312
20240523,102200,9465425000,22750,22600,22750,22550,4370
20240523,102100,9366630350,22650,22700,22800,22650,3832
20240523,102000,9279665450,22700,22800,22800,22700,1796
20240523,101900,9238823300,22800,22700,22800,22700,3275
20240523,101800,9164300700,22700,22650,22750,22600,2106
20240523,101700,9116540150,22650,22600,22650,22550,1589
20240523,101600,9080603150,22550,22500,22650,22500,322
20240523,101500,9073325350,22550,22500,22600,22500,1128
20240523,101400,9047874450,22500,22550,22600,22500,2162
20240523,101300,8999121550,22550,22500,22550,22500,1092
20240523,101200,8974516550,22500,22500,22550,22450,915
20240523,101100,8953934150,22450,22500,22550,22450,710
20240523,101000,8937961050,22450,22550,22550,22450,1318
20240523,100900,8908279400,22500,22550,22600,22500,1572
20240523,100800,8872800750,22550,22550,22600,22450,2488
20240523,100700,8816783900,22500,22600,22600,22500,1624
20240523,100600,8780140700,22600,22600,22750,22550,1446
20240523,100500,8747404200,22750,22650,22800,22600,834
20240523,100400,8728432050,22550,22700,22750,22550,3530
20240523,100300,8648675100,22650,22650,22700,22600,4064
20240523,100200,8556457700,22700,22600,22700,22600,1112
20240523,100100,8531280050,22650,22500,22800,22500,4797
20240523,100000,8422561800,22450,22600,22650,22450,7971
20240523,095900,8243122400,22650,22550,22650,22550,1328
20240523,095800,8213134600,22600,22550,22600,22550,895
20240523,095700,8192918650,22550,22550,22600,22500,3265
20240523,095600,8119300400,22550,22550,22600,22550,1167
20240523,095500,8092961950,22550,22550,22550,22450,918
20240523,095400,8072289000,22500,22500,22600,22500,467
20240523,095300,8061766400,22500,22450,22550,22400,3145
20240523,095200,7991035350,22450,22350,22450,22350,2123
20240523,095100,7943473500,22350,22400,22450,22350,1662
20240523,095000,7906302000,22400,22400,22500,22350,2737
20240523,094900,7844874550,22400,22450,22500,22400,2463
20240523,094800,7789655850,22500,22550,22550,22450,5729
20240523,094700,7661001450,22500,22550,22600,22450,2273
20240523,094600,7609826550,22550,22550,22600,22550,886
20240523,094500,7589818800,22600,22550,22600,22550,770
20240523,094400,7572438700,22550,22400,22550,22400,3294
20240523,094300,7498437500,22450,22550,22600,22450,5936
20240523,094200,7364878000,22550,22600,22600,22550,1802
20240523,094100,7324170300,22600,22700,22700,22600,2953
20240523,094000,7257283950,22750,22700,22750,22700,464
20240523,093900,7246740550,22700,22650,22750,22650,972
20240523,093800,7224643550,22700,22650,22750,22650,2002
20240523,093700,7179260000,22650,22650,22650,22550,773
20240523,093600,7161794600,22550,22550,22650,22500,6257
20240523,093500,7020563250,22550,22650,22750,22550,7805
20240523,093400,6844196200,22700,22700,22750,22650,1796
20240523,093300,6803416100,22750,22900,22900,22650,7164
20240523,093200,6640413400,22850,22850,22900,22800,1480
20240523,093100,6606594600,22900,22900,22950,22900,3056
20240523,093000,6536515400,22900,22800,22950,22800,3077
20240523,092900,6466169800,22800,22700,22800,22700,3370
20240523,092800,6389506050,22750,22750,22750,22700,1091
20240523,092700,6364722750,22750,22750,22800,22700,1846
20240523,092600,6322718550,22750,22700,22800,22700,1826
20240523,092500,6281180450,22700,22800,22850,22700,2434
20240523,092400,6225752800,22800,22650,22850,22600,3065
20240523,092300,6156165550,22650,22600,22750,22600,2252
20240523,092200,6105122300,22600,22800,22850,22550,10764
20240523,092100,5861112650,22800,22900,22950,22750,4826
20240523,092000,5750803050,22950,22850,22950,22800,5970
20240523,091900,5614360250,22800,22800,22950,22700,11364
20240523,091800,5355297350,22800,23050,23050,22800,6667
20240523,091700,5202904900,22850,22800,23150,22650,23402
20240523,091600,4665737400,22850,22750,22850,22650,5693
20240523,091500,4536291850,22700,22600,22700,22550,7047
20240523,091400,4376901200,22600,23000,23050,22600,22818
20240523,091300,3856492200,23000,22850,23100,22850,44722
20240523,091200,2827942200,22850,22600,22900,22450,18647
20240523,091100,2404689000,22550,22550,22650,22500,12415
20240523,091000,2124020750,22400,22100,22550,22100,12049
20240523,090900,1854820750,22100,22000,22100,21950,1988
20240523,090800,1811048800,22000,21950,22150,21950,1598
20240523,090700,1775834600,21950,22150,22200,21950,8304
20240523,090600,1592515400,22150,22050,22150,22000,2409
20240523,090500,1539319250,22100,21950,22150,21950,3939
20240523,090400,1452394650,21950,21950,22000,21800,8045
20240523,090300,1276298500,21900,21950,22000,21900,4880
20240523,090200,1169241050,21900,21800,21950,21600,15720
20240523,090100,827068400,21900,21900,21950,21800,5988
20240523,090000,696367100,21850,21800,22000,21800,31464