000990/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,214400,14766434300,42700,42700,42700,42700,9923
20240524,214300,14766434300,42700,42700,42700,42700,0
20240524,214200,14766434300,42700,42700,42700,42700,0
20240524,214100,14766434300,42700,42700,42700,42700,0
20240524,214000,14766434300,42700,42700,42700,42700,0
20240524,213900,14766434300,42700,42700,42700,42700,0
20240524,213800,14766434300,42700,42700,42700,42700,0
20240524,213700,14766434300,42700,42700,42700,42700,0
20240524,213600,14766434300,42700,42700,42700,42700,0
20240524,213500,14766434300,42700,42700,42700,42700,0
20240524,213400,14766434300,42700,42700,42700,42700,0
20240524,213300,14766434300,42700,42700,42700,42700,0
20240524,213200,14766434300,42700,42700,42700,42700,0
20240524,213100,14766434300,42700,42700,42700,42700,0
20240524,213000,14766434300,42700,42700,42700,42700,0
20240524,212900,14766434300,42700,42700,42700,42700,0
20240524,212800,14766434300,42700,42700,42700,42700,0
20240524,212700,14766434300,42700,42700,42700,42700,0
20240524,212600,14766434300,42700,42700,42700,42700,0
20240524,212500,14766434300,42700,42700,42700,42700,0
20240524,212400,14766434300,42700,42700,42700,42700,0
20240524,212300,14766434300,42700,42700,42700,42700,0
20240524,212200,14766434300,42700,42700,42700,42700,0
20240524,212100,14766434300,42700,42700,42700,42700,0
20240524,212000,14766434300,42700,42700,42700,42700,0
20240524,211900,14766434300,42700,42700,42700,42700,0
20240524,211800,14766434300,42700,42700,42700,42700,0
20240524,211700,14766434300,42700,42700,42700,42700,0
20240524,211600,14766434300,42700,42700,42700,42700,0
20240524,211500,14766434300,42700,42700,42700,42700,0
20240524,211400,14766434300,42700,42700,42700,42700,9923
20240524,211300,14766434300,42700,42700,42700,42700,0
20240524,211200,14766434300,42700,42700,42700,42700,0
20240524,211100,14766434300,42700,42700,42700,42700,0
20240524,211000,14766434300,42700,42700,42700,42700,0
20240524,210900,14766434300,42700,42700,42700,42700,0
20240524,210800,14766434300,42700,42700,42700,42700,0
20240524,210700,14766434300,42700,42700,42700,42700,0
20240524,210600,14766434300,42700,42700,42700,42700,0
20240524,210500,14766434300,42700,42700,42700,42700,0
20240524,210400,14766434300,42700,42700,42700,42700,0
20240524,210300,14766434300,42700,42700,42700,42700,0
20240524,210200,14766434300,42700,42700,42700,42700,0
20240524,210100,14766434300,42700,42700,42700,42700,0
20240524,210000,14766434300,42700,42700,42700,42700,0
20240524,205900,14766434300,42700,42700,42700,42700,0
20240524,205800,14766434300,42700,42700,42700,42700,0
20240524,205700,14766434300,42700,42700,42700,42700,0
20240524,205600,14766434300,42700,42700,42700,42700,0
20240524,205500,14766434300,42700,42700,42700,42700,0
20240524,205400,14766434300,42700,42700,42700,42700,0
20240524,205300,14766434300,42700,42700,42700,42700,0
20240524,205200,14766434300,42700,42700,42700,42700,0
20240524,205100,14766434300,42700,42700,42700,42700,0
20240524,205000,14766434300,42700,42700,42700,42700,0
20240524,204900,14766434300,42700,42700,42700,42700,0
20240524,204800,14766434300,42700,42700,42700,42700,0
20240524,204700,14766434300,42700,42700,42700,42700,0
20240524,204600,14766434300,42700,42700,42700,42700,0
20240524,204500,14766434300,42700,42700,42700,42700,0
20240524,204400,14766434300,42700,42700,42700,42700,9923
20240524,204300,14766434300,42700,42700,42700,42700,0
20240524,204200,14766434300,42700,42700,42700,42700,0
20240524,204100,14766434300,42700,42700,42700,42700,0
20240524,204000,14766434300,42700,42700,42700,42700,0
20240524,203900,14766434300,42700,42700,42700,42700,0
20240524,203800,14766434300,42700,42700,42700,42700,0
20240524,203700,14766434300,42700,42700,42700,42700,0
20240524,203600,14766434300,42700,42700,42700,42700,0
20240524,203500,14766434300,42700,42700,42700,42700,0
20240524,203400,14766434300,42700,42700,42700,42700,0
20240524,203300,14766434300,42700,42700,42700,42700,0
20240524,203200,14766434300,42700,42700,42700,42700,0
20240524,203100,14766434300,42700,42700,42700,42700,0
20240524,203000,14766434300,42700,42700,42700,42700,0
20240524,202900,14766434300,42700,42700,42700,42700,0
20240524,202800,14766434300,42700,42700,42700,42700,0
20240524,202700,14766434300,42700,42700,42700,42700,0
20240524,202600,14766434300,42700,42700,42700,42700,0
20240524,202500,14766434300,42700,42700,42700,42700,0
20240524,202400,14766434300,42700,42700,42700,42700,0
20240524,202300,14766434300,42700,42700,42700,42700,0
20240524,202200,14766434300,42700,42700,42700,42700,0
20240524,202100,14766434300,42700,42700,42700,42700,0
20240524,202000,14766434300,42700,42700,42700,42700,0
20240524,201900,14766434300,42700,42700,42700,42700,0
20240524,201800,14766434300,42700,42700,42700,42700,0
20240524,201700,14766434300,42700,42700,42700,42700,0
20240524,201600,14766434300,42700,42700,42700,42700,0
20240524,201500,14766434300,42700,42700,42700,42700,0
20240524,201400,14766434300,42700,42700,42700,42700,9923
20240524,201300,14766434300,42700,42700,42700,42700,0
20240524,201200,14766434300,42700,42700,42700,42700,0
20240524,201100,14766434300,42700,42700,42700,42700,0
20240524,201000,14766434300,42700,42700,42700,42700,0
20240524,200900,14766434300,42700,42700,42700,42700,0
20240524,200800,14766434300,42700,42700,42700,42700,0
20240524,200700,14766434300,42700,42700,42700,42700,0
20240524,200600,14766434300,42700,42700,42700,42700,0
20240524,200500,14766434300,42700,42700,42700,42700,0
20240524,200400,14766434300,42700,42700,42700,42700,0
20240524,200300,14766434300,42700,42700,42700,42700,0
20240524,200200,14766434300,42700,42700,42700,42700,0
20240524,200100,14766434300,42700,42700,42700,42700,0
20240524,200000,14766434300,42700,42700,42700,42700,0
20240524,195900,14766434300,42700,42700,42700,42700,0
20240524,195800,14766434300,42700,42700,42700,42700,0
20240524,195700,14766434300,42700,42700,42700,42700,0
20240524,195600,14766434300,42700,42700,42700,42700,0
20240524,195500,14766434300,42700,42700,42700,42700,0
20240524,195400,14766434300,42700,42700,42700,42700,0
20240524,195300,14766434300,42700,42700,42700,42700,0
20240524,195200,14766434300,42700,42700,42700,42700,0
20240524,195100,14766434300,42700,42700,42700,42700,0
20240524,195000,14766434300,42700,42700,42700,42700,0
20240524,194900,14766434300,42700,42700,42700,42700,0
20240524,194800,14766434300,42700,42700,42700,42700,0
20240524,194700,14766434300,42700,42700,42700,42700,0
20240524,194600,14766434300,42700,42700,42700,42700,0
20240524,194500,14766434300,42700,42700,42700,42700,0
20240524,194400,14766434300,42700,42700,42700,42700,9923
20240524,194300,14766434300,42700,42700,42700,42700,0
20240524,194200,14766434300,42700,42700,42700,42700,0
20240524,194100,14766434300,42700,42700,42700,42700,0
20240524,194000,14766434300,42700,42700,42700,42700,0
20240524,193900,14766434300,42700,42700,42700,42700,0
20240524,193800,14766434300,42700,42700,42700,42700,0
20240524,193700,14766434300,42700,42700,42700,42700,0
20240524,193600,14766434300,42700,42700,42700,42700,0
20240524,193500,14766434300,42700,42700,42700,42700,0
20240524,193400,14766434300,42700,42700,42700,42700,0
20240524,193300,14766434300,42700,42700,42700,42700,0
20240524,193200,14766434300,42700,42700,42700,42700,0
20240524,193100,14766434300,42700,42700,42700,42700,0
20240524,193000,14766434300,42700,42700,42700,42700,0
20240524,192900,14766434300,42700,42700,42700,42700,0
20240524,192800,14766434300,42700,42700,42700,42700,0
20240524,192700,14766434300,42700,42700,42700,42700,0
20240524,192600,14766434300,42700,42700,42700,42700,0
20240524,192500,14766434300,42700,42700,42700,42700,0
20240524,192400,14766434300,42700,42700,42700,42700,0
20240524,192300,14766434300,42700,42700,42700,42700,0
20240524,192200,14766434300,42700,42700,42700,42700,0
20240524,192100,14766434300,42700,42700,42700,42700,0
20240524,192000,14766434300,42700,42700,42700,42700,0
20240524,191900,14766434300,42700,42700,42700,42700,0
20240524,191800,14766434300,42700,42700,42700,42700,0
20240524,191700,14766434300,42700,42700,42700,42700,0
20240524,191600,14766434300,42700,42700,42700,42700,0
20240524,191500,14766434300,42700,42700,42700,42700,0
20240524,191400,14766434300,42700,42700,42700,42700,9923
20240524,191300,14766434300,42700,42700,42700,42700,0
20240524,191200,14766434300,42700,42700,42700,42700,0
20240524,191100,14766434300,42700,42700,42700,42700,0
20240524,191000,14766434300,42700,42700,42700,42700,0
20240524,190900,14766434300,42700,42700,42700,42700,0
20240524,190800,14766434300,42700,42700,42700,42700,0
20240524,190700,14766434300,42700,42700,42700,42700,0
20240524,190600,14766434300,42700,42700,42700,42700,0
20240524,190500,14766434300,42700,42700,42700,42700,0
20240524,190400,14766434300,42700,42700,42700,42700,0
20240524,190300,14766434300,42700,42700,42700,42700,0
20240524,190200,14766434300,42700,42700,42700,42700,0
20240524,190100,14766434300,42700,42700,42700,42700,0
20240524,190000,14766434300,42700,42700,42700,42700,0
20240524,185900,14766434300,42700,42700,42700,42700,0
20240524,185800,14766434300,42700,42700,42700,42700,0
20240524,185700,14766434300,42700,42700,42700,42700,0
20240524,185600,14766434300,42700,42700,42700,42700,0
20240524,185500,14766434300,42700,42700,42700,42700,0
20240524,185400,14766434300,42700,42700,42700,42700,0
20240524,185300,14766434300,42700,42700,42700,42700,0
20240524,185200,14766434300,42700,42700,42700,42700,0
20240524,185100,14766434300,42700,42700,42700,42700,0
20240524,185000,14766434300,42700,42700,42700,42700,0
20240524,184900,14766434300,42700,42700,42700,42700,0
20240524,184800,14766434300,42700,42700,42700,42700,0
20240524,184700,14766434300,42700,42700,42700,42700,0
20240524,184600,14766434300,42700,42700,42700,42700,0
20240524,184500,14766434300,42700,42700,42700,42700,0
20240524,184400,14766434300,42700,42700,42700,42700,9923
20240524,184300,14766434300,42700,42700,42700,42700,0
20240524,184200,14766434300,42700,42700,42700,42700,0
20240524,184100,14766434300,42700,42700,42700,42700,0
20240524,184000,14766434300,42700,42700,42700,42700,0
20240524,183900,14766434300,42700,42700,42700,42700,0
20240524,183800,14766434300,42700,42700,42700,42700,0
20240524,183700,14766434300,42700,42700,42700,42700,0
20240524,183600,14766434300,42700,42700,42700,42700,0
20240524,183500,14766434300,42700,42700,42700,42700,0
20240524,183400,14766434300,42700,42700,42700,42700,0
20240524,183300,14766434300,42700,42700,42700,42700,0
20240524,183200,14766434300,42700,42700,42700,42700,0
20240524,183100,14766434300,42700,42700,42700,42700,0
20240524,183000,14766434300,42700,42700,42700,42700,0
20240524,182900,14766434300,42700,42700,42700,42700,0
20240524,182800,14766434300,42700,42700,42700,42700,0
20240524,182700,14766434300,42700,42700,42700,42700,0
20240524,182600,14766434300,42700,42700,42700,42700,0
20240524,182500,14766434300,42700,42700,42700,42700,0
20240524,182400,14766434300,42700,42700,42700,42700,0
20240524,182300,14766434300,42700,42700,42700,42700,0
20240524,182200,14766434300,42700,42700,42700,42700,0
20240524,182100,14766434300,42700,42700,42700,42700,0
20240524,182000,14766434300,42700,42700,42700,42700,0
20240524,181900,14766434300,42700,42700,42700,42700,0
20240524,181800,14766434300,42700,42700,42700,42700,0
20240524,181700,14766434300,42700,42700,42700,42700,0
20240524,181600,14766434300,42700,42700,42700,42700,0
20240524,181500,14766434300,42700,42700,42700,42700,0
20240524,181400,14766434300,42700,42700,42700,42700,9923
20240524,181300,14766434300,42700,42700,42700,42700,0
20240524,181200,14766434300,42700,42700,42700,42700,0
20240524,181100,14766434300,42700,42700,42700,42700,0
20240524,181000,14766434300,42700,42700,42700,42700,0
20240524,180900,14766434300,42700,42700,42700,42700,0
20240524,180800,14766434300,42700,42700,42700,42700,0
20240524,180700,14766434300,42700,42700,42700,42700,0
20240524,180600,14766434300,42700,42700,42700,42700,0
20240524,180500,14766434300,42700,42700,42700,42700,0
20240524,180400,14766434300,42700,42700,42700,42700,0
20240524,180300,14766434300,42700,42700,42700,42700,0
20240524,180200,14766434300,42700,42700,42700,42700,0
20240524,180100,14766434300,42700,42700,42700,42700,0
20240524,180000,14766434300,42700,42700,42700,42700,0
20240524,175900,14766434300,42700,42700,42700,42700,0
20240524,175800,14766434300,42700,42700,42700,42700,0
20240524,175700,14766434300,42700,42700,42700,42700,0
20240524,175600,14766434300,42700,42700,42700,42700,0
20240524,175500,14766434300,42700,42700,42700,42700,0
20240524,175400,14766434300,42700,42700,42700,42700,0
20240524,175300,14766434300,42700,42700,42700,42700,0
20240524,175200,14766434300,42700,42700,42700,42700,0
20240524,175100,14766434300,42700,42700,42700,42700,0
20240524,175000,14766434300,42700,42700,42700,42700,0
20240524,174900,14766434300,42700,42700,42700,42700,0
20240524,174800,14766434300,42700,42700,42700,42700,0
20240524,174700,14766434300,42700,42700,42700,42700,0
20240524,174600,14766434300,42700,42700,42700,42700,0
20240524,174500,14766434300,42700,42700,42700,42700,0
20240524,174400,14766434300,42700,42700,42700,42700,9923
20240524,174300,14766434300,42700,42700,42700,42700,0
20240524,174200,14766434300,42700,42700,42700,42700,0
20240524,174100,14766434300,42700,42700,42700,42700,0
20240524,174000,14766434300,42700,42700,42700,42700,0
20240524,173900,14766434300,42700,42700,42700,42700,0
20240524,173800,14766434300,42700,42700,42700,42700,0
20240524,173700,14766434300,42700,42700,42700,42700,0
20240524,173600,14766434300,42700,42700,42700,42700,0
20240524,173500,14766434300,42700,42700,42700,42700,0
20240524,173400,14766434300,42700,42700,42700,42700,0
20240524,173300,14766434300,42700,42700,42700,42700,0
20240524,173200,14766434300,42700,42700,42700,42700,0
20240524,173100,14766434300,42700,42700,42700,42700,0
20240524,173000,14766434300,42700,42700,42700,42700,0
20240524,172900,14766434300,42700,42700,42700,42700,0
20240524,172800,14766434300,42700,42700,42700,42700,0
20240524,172700,14766434300,42700,42700,42700,42700,0
20240524,172600,14766434300,42700,42700,42700,42700,0
20240524,172500,14766434300,42700,42700,42700,42700,0
20240524,172400,14766434300,42700,42700,42700,42700,0
20240524,172300,14766434300,42700,42700,42700,42700,0
20240524,172200,14766434300,42700,42700,42700,42700,0
20240524,172100,14766434300,42700,42700,42700,42700,0
20240524,172000,14766434300,42700,42700,42700,42700,0
20240524,171900,14766434300,42700,42700,42700,42700,0
20240524,171800,14766434300,42700,42700,42700,42700,0
20240524,171700,14766434300,42700,42700,42700,42700,0
20240524,171600,14766434300,42700,42700,42700,42700,0
20240524,171500,14766434300,42700,42700,42700,42700,0
20240524,171400,14766434300,42700,42700,42700,42700,9923
20240524,171300,14766434300,42700,42700,42700,42700,0
20240524,171200,14766434300,42700,42700,42700,42700,0
20240524,171100,14766434300,42700,42700,42700,42700,0
20240524,171000,14766434300,42700,42700,42700,42700,0
20240524,170900,14766434300,42700,42700,42700,42700,0
20240524,170800,14766434300,42700,42700,42700,42700,0
20240524,170700,14766434300,42700,42700,42700,42700,0
20240524,170600,14766434300,42700,42700,42700,42700,0
20240524,170500,14766434300,42700,42700,42700,42700,0
20240524,170400,14766434300,42700,42700,42700,42700,0
20240524,170300,14766434300,42700,42700,42700,42700,0
20240524,170200,14766434300,42700,42700,42700,42700,0
20240524,170100,14766434300,42700,42700,42700,42700,0
20240524,170000,14766434300,42700,42700,42700,42700,0
20240524,165900,14766434300,42700,42700,42700,42700,0
20240524,165800,14766434300,42700,42700,42700,42700,0
20240524,165700,14766434300,42700,42700,42700,42700,0
20240524,165600,14766434300,42700,42700,42700,42700,0
20240524,165500,14766434300,42700,42700,42700,42700,0
20240524,165400,14766434300,42700,42700,42700,42700,0
20240524,165300,14766434300,42700,42700,42700,42700,0
20240524,165200,14766434300,42700,42700,42700,42700,0
20240524,165100,14766434300,42700,42700,42700,42700,0
20240524,165000,14766434300,42700,42700,42700,42700,0
20240524,164900,14766434300,42700,42700,42700,42700,0
20240524,164800,14766434300,42700,42700,42700,42700,0
20240524,164700,14766434300,42700,42700,42700,42700,0
20240524,164600,14766434300,42700,42700,42700,42700,0
20240524,164500,14766434300,42700,42700,42700,42700,0
20240524,164400,14766434300,42700,42700,42700,42700,9923
20240524,164300,14766434300,42700,42700,42700,42700,0
20240524,164200,14766434300,42700,42700,42700,42700,0
20240524,164100,14766434300,42700,42700,42700,42700,0
20240524,164000,14766434300,42700,42700,42700,42700,0
20240524,163900,14766434300,42700,42700,42700,42700,0
20240524,163800,14766434300,42700,42700,42700,42700,0
20240524,163700,14766434300,42700,42700,42700,42700,0
20240524,163600,14766434300,42700,42700,42700,42700,0
20240524,163500,14766434300,42700,42700,42700,42700,0
20240524,163400,14766434300,42700,42700,42700,42700,0
20240524,163300,14766434300,42700,42700,42700,42700,0
20240524,163200,14766434300,42700,42700,42700,42700,0
20240524,163100,14766434300,42700,42700,42700,42700,0
20240524,163000,14766434300,42700,42700,42700,42700,0
20240524,162900,14766434300,42700,42700,42700,42700,0
20240524,162800,14766434300,42700,42700,42700,42700,0
20240524,162700,14766434300,42700,42700,42700,42700,0
20240524,162600,14766434300,42700,42700,42700,42700,0
20240524,162500,14766434300,42700,42700,42700,42700,0
20240524,162400,14766434300,42700,42700,42700,42700,0
20240524,162300,14766434300,42700,42700,42700,42700,0
20240524,162200,14766434300,42700,42700,42700,42700,0
20240524,162100,14766434300,42700,42700,42700,42700,0
20240524,162000,14766434300,42700,42700,42700,42700,0
20240524,161900,14766434300,42700,42700,42700,42700,0
20240524,161800,14766434300,42700,42700,42700,42700,0
20240524,161700,14766434300,42700,42700,42700,42700,0
20240524,161600,14766434300,42700,42700,42700,42700,0
20240524,161500,14766434300,42700,42700,42700,42700,0
20240524,161400,14766434300,42700,42700,42700,42700,9923
20240524,161300,14766434300,42700,42700,42700,42700,0
20240524,161200,14766434300,42700,42700,42700,42700,0
20240524,161100,14766434300,42700,42700,42700,42700,0
20240524,161000,14766434300,42700,42700,42700,42700,0
20240524,160900,14766434300,42700,42700,42700,42700,0
20240524,160800,14766434300,42700,42700,42700,42700,0
20240524,160700,14766434300,42700,42700,42700,42700,0
20240524,160600,14766434300,42700,42700,42700,42700,0
20240524,160500,14766434300,42700,42700,42700,42700,0
20240524,160400,14766434300,42700,42700,42700,42700,0
20240524,160300,14766434300,42700,42700,42700,42700,0
20240524,160200,14766434300,42700,42700,42700,42700,0
20240524,160100,14766434300,42700,42700,42700,42700,0
20240524,160000,14766434300,42700,42700,42700,42700,0
20240524,155900,14766434300,42700,42700,42700,42700,0
20240524,155800,14766434300,42700,42700,42700,42700,0
20240524,155700,14766434300,42700,42700,42700,42700,0
20240524,155600,14766434300,42700,42700,42700,42700,0
20240524,155500,14766434300,42700,42700,42700,42700,0
20240524,155400,14766434300,42700,42700,42700,42700,0
20240524,155300,14766434300,42700,42700,42700,42700,0
20240524,155200,14766434300,42700,42700,42700,42700,0
20240524,155100,14766434300,42700,42700,42700,42700,0
20240524,155000,14766434300,42700,42700,42700,42700,0
20240524,154900,14766434300,42700,42700,42700,42700,0
20240524,154800,14766434300,42700,42700,42700,42700,0
20240524,154700,14766434300,42700,42700,42700,42700,0
20240524,154600,14766434300,42700,42700,42700,42700,0
20240524,154500,14766434300,42700,42700,42700,42700,0
20240524,154400,14766434300,42700,42700,42700,42700,9923
20240524,154300,14766434300,42700,42700,42700,42700,0
20240524,154200,14766434300,42700,42700,42700,42700,0
20240524,154100,14766434300,42700,42700,42700,42700,0
20240524,154000,14766434300,42700,42700,42700,42700,0
20240524,153900,14766434300,42700,42700,42700,42700,0
20240524,153800,14766434300,42700,42700,42700,42700,0
20240524,153700,14766434300,42700,42700,42700,42700,0
20240524,153600,14766434300,42700,42700,42700,42700,0
20240524,153500,14766434300,42700,42700,42700,42700,0
20240524,153400,14766434300,42700,42700,42700,42700,0
20240524,153300,14766434300,42700,42700,42700,42700,0
20240524,153200,14766434300,42700,42700,42700,42700,0
20240524,153100,14766434300,42700,42700,42700,42700,0
20240524,153000,14766434300,42700,42700,42700,42700,9923
20240524,152900,14342722200,42800,42800,42800,42800,0
20240524,152800,14342722200,42800,42800,42800,42800,0
20240524,152700,14342722200,42800,42800,42800,42800,0
20240524,152600,14342722200,42800,42800,42800,42800,0
20240524,152500,14342722200,42800,42800,42800,42800,0
20240524,152400,14342722200,42800,42800,42800,42800,0
20240524,152300,14342722200,42800,42800,42800,42800,0
20240524,152200,14342722200,42800,42800,42800,42800,0
20240524,152100,14342722200,42800,42800,42800,42800,0
20240524,152000,14342722200,42800,42800,42800,42800,0
20240524,151900,14342722200,42800,42800,42850,42750,2004
20240524,151800,14257011800,42800,42800,42800,42750,251
20240524,151700,14246271850,42750,42700,42750,42700,1208
20240524,151600,14194638300,42700,42800,42800,42700,1151
20240524,151500,14145420600,42800,42750,42800,42750,406
20240524,151400,14128053500,42750,42700,42800,42700,378
20240524,151300,14111892500,42750,42750,42750,42700,1082
20240524,151200,14065637600,42700,42700,42750,42700,817
20240524,151100,14030735100,42700,42750,42800,42700,416
20240524,151000,14012949000,42750,42750,42800,42750,1264
20240524,150900,13958908050,42750,42750,42800,42700,1222
20240524,150800,13906667950,42750,42700,42800,42700,73
20240524,150700,13903546200,42700,42700,42800,42650,2800
20240524,150600,13783979150,42700,42700,42700,42650,640
20240524,150500,13756676300,42700,42650,42700,42650,760
20240524,150400,13724254150,42650,42800,42800,42650,5236
20240524,150300,13500689600,42800,42850,42850,42750,4986
20240524,150200,13287342250,42800,42850,42850,42800,259
20240524,150100,13276245300,42850,42850,42850,42800,93
20240524,150000,13272262250,42800,42850,42850,42800,953
20240524,145900,13231449800,42850,42850,42850,42850,260
20240524,145800,13220308800,42850,42900,42900,42800,2245
20240524,145700,13124092150,42900,42950,42950,42850,462
20240524,145600,13104282000,42900,42900,42950,42900,59
20240524,145500,13101750800,42900,42850,42900,42850,855
20240524,145400,13065077400,42900,42850,42900,42850,518
20240524,145300,13042878550,42900,42850,42900,42800,1166
20240524,145200,12992935650,42800,42850,42850,42800,1558
20240524,145100,12926248500,42800,42950,42950,42800,4843
20240524,145000,12718600500,42950,42900,42950,42900,186
20240524,144900,12710620950,42900,42900,42900,42900,786
20240524,144800,12676901550,42900,42900,42900,42850,38
20240524,144700,12675272950,42900,42850,42900,42850,706
20240524,144600,12645008450,42850,42850,42900,42850,341
20240524,144500,12630395850,42850,42850,42850,42800,680
20240524,144400,12601265500,42800,42850,42850,42800,758
20240524,144300,12568801900,42850,42900,42900,42850,221
20240524,144200,12559331750,42850,42850,42900,42850,408
20240524,144100,12541848800,42850,42850,42900,42850,247
20240524,144000,12531262800,42850,42900,42900,42850,277
20240524,143900,12519393250,42850,42850,42850,42850,922
20240524,143800,12479885550,42900,42850,42900,42850,101
20240524,143700,12475557400,42850,42900,42900,42800,416
20240524,143600,12457737500,42900,42850,42900,42800,3491
20240524,143500,12308226700,42850,42900,42900,42850,6987
20240524,143400,12008595950,42900,43000,43000,42900,1295
20240524,143300,11952980650,43000,42950,43000,42950,208
20240524,143200,11944045600,42950,42950,43000,42950,148
20240524,143100,11937688850,42950,43050,43050,42950,701
20240524,143000,11907551350,43000,43050,43050,43000,318
20240524,142900,11893873200,43050,43000,43050,43000,533
20240524,142800,11870928150,43000,43050,43050,43000,344
20240524,142700,11856134450,43050,43000,43050,42950,370
20240524,142600,11840226250,43000,42950,43000,42950,474
20240524,142500,11819844500,42950,43000,43000,42950,106
20240524,142400,11815288750,43000,43000,43000,42950,261
20240524,142300,11804077700,43000,42950,43000,42950,892
20240524,142200,11765746700,42950,42950,42950,42950,670
20240524,142100,11736970200,42950,42950,42950,42950,331
20240524,142000,11722753750,42950,42950,43000,42950,692
20240524,141900,11693030250,42950,42950,43000,42900,2565
20240524,141800,11582865750,43000,43000,43000,42950,438
20240524,141700,11564041000,43000,43000,43000,42950,1180
20240524,141600,11513301300,42950,43000,43000,42950,91
20240524,141500,11509390950,43000,42950,43000,42950,201
20240524,141400,11500757500,43000,43000,43000,42950,170
20240524,141300,11493448400,42950,43000,43000,42950,262
20240524,141200,11482182450,43000,43000,43000,42950,562
20240524,141100,11458030900,43000,43000,43000,42950,148
20240524,141000,11451672300,43000,43050,43050,43000,615
20240524,140900,11425227200,43050,43050,43050,43000,245
20240524,140800,11414691950,43050,43050,43050,43000,9
20240524,140700,11414304750,43050,43050,43050,43000,199
20240524,140600,11405742400,43000,43050,43050,43000,251
20240524,140500,11394946850,43050,43050,43050,43050,255
20240524,140400,11383969100,43050,43000,43050,43000,82
20240524,140300,11380443050,42950,43050,43050,42950,1081
20240524,140200,11333962200,43050,43050,43050,43000,62
20240524,140100,11331295650,43050,43050,43050,43000,64
20240524,140000,11328540600,43050,43050,43050,43000,230
20240524,135900,11318650200,43000,43050,43050,43000,121
20240524,135800,11313446850,43050,43050,43050,43000,226
20240524,135700,11303717800,43050,43050,43100,43050,188
20240524,135600,11295624300,43050,43050,43050,43050,431
20240524,135500,11277069750,43050,43000,43050,43000,177
20240524,135400,11269450050,43050,43000,43050,43000,294
20240524,135300,11256807900,43000,43000,43000,42950,1052
20240524,135200,11211575900,42950,43000,43000,42950,36
20240524,135100,11210028200,43000,43000,43000,42950,538
20240524,135000,11186905800,43000,43000,43000,42950,378
20240524,134900,11170653300,43050,43050,43050,42950,7832
20240524,134800,10833890950,43050,43000,43050,43000,503
20240524,134700,10812254400,43050,43050,43050,43000,98
20240524,134600,10808036250,43050,43050,43050,43000,254
20240524,134500,10797103400,43050,43000,43050,43000,733
20240524,134400,10765557550,43050,43100,43100,43000,4799
20240524,134300,10559027650,43100,43100,43100,43050,27
20240524,134200,10557864000,43050,43100,43100,43050,859
20240524,134100,10520881600,43100,43100,43100,43100,183
20240524,134000,10512994300,43100,43100,43100,43050,367
20240524,133900,10497179700,43100,43100,43100,43050,257
20240524,133800,10486112350,43100,43150,43150,43050,3503
20240524,133700,10335171150,43150,43150,43150,43150,45
20240524,133600,10333229400,43150,43150,43150,43100,248
20240524,133500,10322540250,43100,43150,43150,43100,71
20240524,133400,10319478400,43150,43100,43150,43100,827
20240524,133300,10283811400,43100,43100,43150,43100,799
20240524,133200,10249374200,43100,43100,43150,43100,5
20240524,133100,10249158650,43150,43150,43150,43100,775
20240524,133000,10215720050,43150,43200,43200,43150,202
20240524,132900,10207003200,43200,43200,43200,43150,74
20240524,132800,10203809900,43200,43200,43200,43150,46
20240524,132700,10201824250,43150,43150,43150,43150,259
20240524,132600,10190648400,43150,43200,43200,43150,34
20240524,132500,10189181250,43200,43200,43200,43200,287
20240524,132400,10176782850,43200,43150,43200,43150,357
20240524,132300,10161366000,43150,43150,43200,43150,316
20240524,132200,10147729050,43150,43150,43150,43150,42
20240524,132100,10145916750,43200,43150,43200,43100,289
20240524,132000,10133452700,43150,43150,43200,43100,1250
20240524,131900,10079516350,43200,43200,43250,43150,608
20240524,131800,10053243150,43150,43200,43200,43150,372
20240524,131700,10037191300,43200,43150,43200,43150,1457
20240524,131600,9974320200,43100,43150,43150,43100,1090
20240524,131500,9927286750,43150,43100,43150,43100,1050
20240524,131400,9881986350,43100,43150,43150,43100,65
20240524,131300,9879181650,43150,43100,43150,43100,105
20240524,131200,9874655950,43100,43100,43100,43100,625
20240524,131100,9847718450,43100,43150,43150,43100,274
20240524,131000,9835905550,43150,43150,43150,43150,26
20240524,130900,9834783650,43150,43100,43150,43100,497
20240524,130800,9813362750,43100,43150,43150,43100,27
20240524,130700,9812198950,43100,43150,43150,43100,627
20240524,130600,9785169350,43100,43050,43150,43050,450
20240524,130500,9765772950,43100,43100,43100,43050,535
20240524,130400,9742714500,43100,43100,43100,43100,102
20240524,130300,9738318300,43050,43100,43100,43050,1151
20240524,130200,9688761400,43100,43100,43100,43050,983
20240524,130100,9646394300,43100,43150,43150,43100,1880
20240524,130000,9565366100,43150,43150,43150,43100,924
20240524,125900,9525513550,43150,43100,43150,43100,22
20240524,125800,9524564400,43150,43150,43150,43100,98
20240524,125700,9520339550,43150,43150,43150,43100,181
20240524,125600,9512534900,43150,43150,43150,43100,3276
20240524,125500,9371264500,43150,43200,43200,43150,45
20240524,125400,9369322700,43150,43200,43200,43150,331
20240524,125300,9355027600,43200,43200,43200,43200,200
20240524,125200,9346387600,43200,43250,43250,43200,357
20240524,125100,9330965150,43250,43150,43250,43150,122
20240524,125000,9325698350,43150,43200,43200,43150,206
20240524,124900,9316799450,43150,43200,43200,43150,298
20240524,124800,9303927050,43150,43150,43200,43100,2469
20240524,124700,9197389700,43150,43150,43150,43150,176
20240524,124600,9189795300,43150,43200,43200,43150,1299
20240524,124500,9133683700,43200,43200,43250,43200,213
20240524,124400,9124482000,43200,43200,43200,43200,754
20240524,124300,9091909200,43200,43250,43250,43200,43
20240524,124200,9090049950,43300,43250,43300,43250,264
20240524,124100,9078628750,43250,43250,43250,43250,23
20240524,124000,9077634000,43250,43250,43250,43200,297
20240524,123900,9064788800,43250,43250,43250,43200,134
20240524,123800,9058993350,43250,43250,43250,43250,2
20240524,123700,9058906850,43300,43300,43300,43300,1
20240524,123600,9058863550,43250,43250,43250,43250,242
20240524,123500,9048397050,43250,43300,43300,43250,24
20240524,123400,9047359000,43300,43250,43300,43250,264
20240524,123300,9035939350,43200,43250,43250,43200,458
20240524,123200,9016132100,43250,43200,43250,43200,601
20240524,123100,8990149050,43200,43200,43250,43200,145
20240524,123000,8983882700,43200,43200,43250,43200,169
20240524,122900,8976581100,43200,43200,43250,43200,85
20240524,122800,8972908750,43200,43250,43250,43200,2
20240524,122700,8972822300,43250,43250,43250,43200,408
20240524,122600,8955181950,43250,43250,43300,43250,559
20240524,122500,8931005150,43250,43200,43250,43200,165
20240524,122400,8923872000,43250,43200,43250,43200,194
20240524,122300,8915488700,43200,43200,43250,43200,67
20240524,122200,8912593750,43200,43200,43200,43150,235
20240524,122100,8902442600,43150,43150,43200,43150,187
20240524,122000,8894373500,43150,43250,43250,43150,556
20240524,121900,8870353850,43250,43200,43250,43200,525
20240524,121800,8847673450,43200,43250,43250,43200,1580
20240524,121700,8779416150,43250,43250,43250,43200,263
20240524,121600,8768041450,43250,43250,43250,43200,366
20240524,121500,8752218750,43200,43250,43300,43200,963
20240524,121400,8710572100,43250,43300,43300,43250,1224
20240524,121300,8657603550,43300,43400,43400,43300,1275
20240524,121200,8602332550,43400,43350,43400,43350,403
20240524,121100,8584850500,43400,43350,43400,43350,359
20240524,121000,8569287650,43350,43300,43350,43300,170
20240524,120900,8561918200,43300,43350,43400,43300,288
20240524,120800,8549446150,43350,43250,43350,43250,687
20240524,120700,8519696650,43250,43250,43300,43250,51
20240524,120600,8517490850,43300,43250,43300,43250,249
20240524,120500,8506720900,43300,43300,43300,43250,1409
20240524,120400,8445778150,43300,43300,43350,43300,294
20240524,120300,8433047550,43300,43300,43300,43250,429
20240524,120200,8414483450,43250,43300,43300,43250,487
20240524,120100,8393396550,43300,43350,43400,43300,4728
20240524,120000,8188596500,43400,43400,43450,43350,193
20240524,115900,8180218300,43400,43400,43400,43400,143
20240524,115800,8174012100,43450,43400,43450,43400,8
20240524,115700,8173664750,43450,43400,43450,43400,85
20240524,115600,8169975700,43400,43400,43450,43400,14
20240524,115500,8169367850,43400,43350,43450,43350,119
20240524,115400,8164208600,43350,43300,43350,43300,332
20240524,115300,8149821050,43300,43350,43350,43300,216
20240524,115200,8140467500,43350,43300,43350,43300,301
20240524,115100,8127422750,43350,43350,43350,43300,245
20240524,115000,8116806250,43350,43300,43400,43300,377
20240524,114900,8100481900,43300,43300,43350,43300,765
20240524,114800,8067347550,43350,43300,43350,43300,788
20240524,114700,8033194450,43350,43350,43350,43300,480
20240524,114600,8012391400,43350,43300,43350,43300,1694
20240524,114500,7939040250,43300,43400,43400,43300,2330
20240524,114400,7838039950,43400,43350,43400,43350,309
20240524,114300,7824639200,43350,43450,43450,43350,2383
20240524,114200,7721216650,43450,43450,43450,43400,465
20240524,114100,7701017600,43500,43450,43500,43450,47
20240524,114000,7698975250,43450,43450,43450,43450,186
20240524,113900,7690893550,43450,43400,43450,43400,129
20240524,113800,7685293150,43400,43450,43450,43400,20
20240524,113700,7684424200,43500,43400,43500,43400,52
20240524,113600,7682167200,43400,43500,43500,43350,7026
20240524,113500,7377094200,43500,43500,43500,43500,245
20240524,113400,7366436700,43450,43500,43500,43450,238
20240524,113300,7356085100,43500,43550,43550,43500,1830
20240524,113200,7276462750,43550,43550,43550,43500,51
20240524,113100,7274243900,43550,43550,43550,43500,165
20240524,113000,7267065600,43550,43550,43550,43500,265
20240524,112900,7255526550,43550,43600,43600,43550,112
20240524,112800,7250648500,43600,43550,43600,43550,38
20240524,112700,7248993050,43550,43500,43550,43500,191
20240524,112600,7240679650,43500,43500,43500,43500,107
20240524,112500,7236025150,43600,43550,43600,43500,2419
20240524,112400,7130768900,43550,43550,43600,43500,242
20240524,112300,7120231400,43550,43500,43550,43500,253
20240524,112200,7109218250,43550,43500,43550,43500,635
20240524,112100,7081575900,43600,43550,43600,43500,277
20240524,112000,7069520450,43550,43550,43550,43500,52
20240524,111900,7067256050,43500,43500,43550,43500,389
20240524,111800,7050321600,43500,43550,43550,43500,311
20240524,111700,7036792050,43550,43500,43550,43500,30
20240524,111600,7035486550,43500,43550,43550,43500,15
20240524,111500,7034833750,43550,43500,43550,43500,208
20240524,111400,7025785700,43500,43500,43550,43500,140
20240524,111300,7019695500,43550,43550,43550,43550,59
20240524,111200,7017126050,43550,43500,43550,43500,419
20240524,111100,6998897500,43500,43550,43550,43500,199
20240524,111000,6990240500,43550,43550,43550,43550,49
20240524,110900,6988106550,43550,43550,43600,43500,864
20240524,110800,6950489750,43550,43550,43600,43550,141
20240524,110700,6944348900,43550,43550,43550,43550,4
20240524,110600,6944174700,43550,43500,43550,43500,155
20240524,110500,6937428950,43500,43500,43550,43500,122
20240524,110400,6932117450,43500,43500,43550,43500,2466
20240524,110300,6824841700,43500,43500,43550,43500,333
20240524,110200,6810345300,43550,43550,43550,43500,440
20240524,110100,6791185200,43550,43550,43550,43500,1588
20240524,110000,6722039350,43550,43550,43600,43550,73
20240524,105900,6718860150,43600,43550,43600,43550,11
20240524,105800,6718380600,43600,43600,43600,43550,155
20240524,105700,6711629700,43600,43550,43600,43550,1793
20240524,105600,6633539400,43550,43550,43600,43550,114
20240524,105500,6628574650,43600,43550,43600,43550,327
20240524,105400,6614333250,43600,43550,43600,43550,85
20240524,105300,6610631000,43550,43600,43600,43550,356
20240524,105200,6595115500,43600,43600,43600,43600,104
20240524,105100,6590581100,43600,43650,43650,43550,1503
20240524,105000,6525051050,43650,43600,43650,43600,201
20240524,104900,6516287100,43600,43600,43650,43600,131
20240524,104800,6510573950,43650,43600,43650,43600,342
20240524,104700,6495660700,43600,43650,43650,43600,1723
20240524,104600,6420488450,43650,43750,43750,43650,909
20240524,104500,6380775800,43750,43750,43750,43700,1170
20240524,104400,6329618400,43800,43800,43800,43800,104
20240524,104300,6325063200,43750,43750,43800,43750,19
20240524,104200,6324231200,43750,43800,43800,43750,923
20240524,104100,6283838250,43800,43800,43800,43800,159
20240524,104000,6276874050,43800,43800,43850,43800,23
20240524,103900,6275866600,43800,43750,43800,43750,183
20240524,103800,6267854800,43750,43800,43850,43750,511
20240524,103700,6245477350,43800,43800,43800,43800,66
20240524,103600,6242586550,43750,43900,43900,43750,493
20240524,103500,6220979700,43900,44000,44000,43900,877
20240524,103400,6182425650,43950,43900,43950,43900,193
20240524,103300,6173952150,43850,43800,43850,43800,77
20240524,103200,6170579350,43850,43900,43900,43850,1037
20240524,103100,6125081250,43900,43900,43900,43850,145
20240524,103000,6118717100,43900,43850,43900,43850,134
20240524,102900,6112838150,43900,43850,43900,43850,83
20240524,102800,6109196050,43850,43900,43900,43850,539
20240524,102700,6085557400,43850,43900,43900,43850,617
20240524,102600,6058499700,43900,43900,43950,43900,321
20240524,102500,6044407100,43950,43850,44000,43850,1827
20240524,102400,5964144950,43850,43850,43850,43850,202
20240524,102300,5955287250,43850,43800,43850,43800,696
20240524,102200,5924773750,43800,43750,43800,43750,38
20240524,102100,5923110700,43750,43750,43800,43750,163
20240524,102000,5915979400,43750,43800,43800,43750,27
20240524,101900,5914798000,43800,43750,43800,43700,233
20240524,101800,5904610150,43800,43650,43800,43650,1118
20240524,101700,5855778450,43650,43650,43650,43600,218
20240524,101600,5846268150,43650,43650,43650,43600,133
20240524,101500,5840465750,43600,43650,43700,43600,914
20240524,101400,5800576900,43650,43700,43700,43650,330
20240524,101300,5786171900,43650,43700,43700,43650,578
20240524,101200,5760939350,43700,43650,43700,43650,213
20240524,101100,5751632150,43700,43650,43700,43650,104
20240524,101000,5747092450,43650,43700,43700,43650,270
20240524,100900,5735303950,43700,43650,43750,43650,90
20240524,100800,5731373950,43750,43800,43850,43650,1849
20240524,100700,5650456150,43800,43850,43850,43800,161
20240524,100600,5643402750,43800,43700,43850,43700,990
20240524,100500,5600043400,43700,43650,43700,43650,911
20240524,100400,5560274500,43700,43650,43700,43650,639
20240524,100300,5532372400,43650,43700,43750,43650,726
20240524,100200,5500649150,43700,43650,43750,43650,598
20240524,100100,5474538600,43700,43650,43700,43650,59
20240524,100000,5471960550,43650,43550,43700,43550,408
20240524,095900,5454170600,43600,43600,43650,43550,789
20240524,095800,5419774050,43600,43600,43650,43550,483
20240524,095700,5398712650,43550,43550,43700,43550,886
20240524,095600,5360081300,43600,43550,43600,43500,1176
20240524,095500,5308851850,43550,43650,43650,43550,935
20240524,095400,5268125100,43650,43500,43650,43500,293
20240524,095300,5255346750,43550,43500,43550,43500,1173
20240524,095200,5204320000,43500,43450,43500,43450,508
20240524,095100,5182246700,43450,43550,43600,43450,1899
20240524,095000,5099627250,43600,43550,43600,43500,360
20240524,094900,5083951200,43550,43500,43550,43500,1068
20240524,094800,5037472850,43550,43500,43550,43500,962
20240524,094700,4995623450,43500,43650,43650,43400,7790
20240524,094600,4656550600,43600,43600,43650,43600,585
20240524,094500,4631032250,43650,43700,43700,43650,1401
20240524,094400,4569872450,43700,43700,43700,43700,3081
20240524,094300,4435232750,43750,43800,43800,43750,2469
20240524,094200,4327170200,43800,43850,43850,43800,520
20240524,094100,4304389050,43800,43900,43900,43800,2997
20240524,094000,4172931300,43900,44050,44050,43900,1317
20240524,093900,4115027000,44000,44000,44050,44000,665
20240524,093800,4085766250,44050,44100,44150,44050,356
20240524,093700,4070071850,44050,43950,44050,43950,1597
20240524,093600,3999818550,43900,43950,43950,43900,241
20240524,093500,3989232550,43900,44050,44050,43900,1450
20240524,093400,3925443000,44050,44000,44150,43950,1974
20240524,093300,3838471950,43950,43900,44000,43800,1441
20240524,093200,3775153200,43900,43850,43900,43800,708
20240524,093100,3744108600,43800,43800,43850,43800,608
20240524,093000,3717477400,43800,43750,43800,43750,835
20240524,092900,3680910550,43750,43800,43800,43700,1366
20240524,092800,3621182050,43800,43750,43800,43700,628
20240524,092700,3593709250,43700,43850,43850,43700,1672
20240524,092600,3520540550,43800,43850,43850,43800,1656
20240524,092500,3447950750,43900,43750,43900,43700,1317
20240524,092400,3390295400,43750,43700,43750,43700,477
20240524,092300,3369442500,43700,43700,43700,43650,697
20240524,092200,3338993550,43700,43700,43750,43650,2056
20240524,092100,3249175250,43700,43700,43850,43700,905
20240524,092000,3209608900,43700,43750,43900,43700,2754
20240524,091900,3089078800,43750,43750,43800,43650,1063
20240524,091800,3042609100,43750,43650,43900,43650,8976
20240524,091700,2650210150,43650,44050,44100,43650,17246
20240524,091600,1893468100,44050,44050,44250,44050,993
20240524,091500,1849664650,44100,44400,44400,44100,1974
20240524,091400,1762369250,44400,44300,44400,44300,1258
20240524,091300,1706585100,44350,44300,44350,44300,894
20240524,091200,1666942650,44350,44350,44450,44300,639
20240524,091100,1638597700,44350,44250,44350,44250,366
20240524,091000,1622387850,44250,44250,44250,44200,691
20240524,090900,1591816950,44250,44100,44300,44050,4720
20240524,090800,1383477050,44100,44150,44150,44100,257
20240524,090700,1372141250,44150,44150,44300,44100,762
20240524,090600,1338493500,44300,44250,44300,44150,1806
20240524,090500,1258698000,44300,44100,44300,44100,2510
20240524,090400,1147742000,44150,44100,44300,44000,3725
20240524,090300,983665900,44150,44250,44250,44000,2734
20240524,090200,863099500,44300,44200,44300,44100,2929
20240524,090100,733692200,44250,44200,44300,44000,3411
20240524,090000,583258250,44300,44300,44300,43800,13063