KissMeData/111380/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,200900,976029850,24500,24500,24500,24500,523
20240521,200800,976029850,24500,24500,24500,24500,0
20240521,200700,976029850,24500,24500,24500,24500,0
20240521,200600,976029850,24500,24500,24500,24500,0
20240521,200500,976029850,24500,24500,24500,24500,0
20240521,200400,976029850,24500,24500,24500,24500,0
20240521,200300,976029850,24500,24500,24500,24500,0
20240521,200200,976029850,24500,24500,24500,24500,0
20240521,200100,976029850,24500,24500,24500,24500,0
20240521,200000,976029850,24500,24500,24500,24500,0
20240521,195900,976029850,24500,24500,24500,24500,0
20240521,195800,976029850,24500,24500,24500,24500,0
20240521,195700,976029850,24500,24500,24500,24500,0
20240521,195600,976029850,24500,24500,24500,24500,0
20240521,195500,976029850,24500,24500,24500,24500,0
20240521,195400,976029850,24500,24500,24500,24500,0
20240521,195300,976029850,24500,24500,24500,24500,0
20240521,195200,976029850,24500,24500,24500,24500,0
20240521,195100,976029850,24500,24500,24500,24500,0
20240521,195000,976029850,24500,24500,24500,24500,0
20240521,194900,976029850,24500,24500,24500,24500,0
20240521,194800,976029850,24500,24500,24500,24500,0
20240521,194700,976029850,24500,24500,24500,24500,0
20240521,194600,976029850,24500,24500,24500,24500,0
20240521,194500,976029850,24500,24500,24500,24500,0
20240521,194400,976029850,24500,24500,24500,24500,0
20240521,194300,976029850,24500,24500,24500,24500,0
20240521,194200,976029850,24500,24500,24500,24500,0
20240521,194100,976029850,24500,24500,24500,24500,0
20240521,194000,976029850,24500,24500,24500,24500,0
20240521,193900,976029850,24500,24500,24500,24500,523
20240521,193800,976029850,24500,24500,24500,24500,0
20240521,193700,976029850,24500,24500,24500,24500,0
20240521,193600,976029850,24500,24500,24500,24500,0
20240521,193500,976029850,24500,24500,24500,24500,0
20240521,193400,976029850,24500,24500,24500,24500,0
20240521,193300,976029850,24500,24500,24500,24500,0
20240521,193200,976029850,24500,24500,24500,24500,0
20240521,193100,976029850,24500,24500,24500,24500,0
20240521,193000,976029850,24500,24500,24500,24500,0
20240521,192900,976029850,24500,24500,24500,24500,0
20240521,192800,976029850,24500,24500,24500,24500,0
20240521,192700,976029850,24500,24500,24500,24500,0
20240521,192600,976029850,24500,24500,24500,24500,0
20240521,192500,976029850,24500,24500,24500,24500,0
20240521,192400,976029850,24500,24500,24500,24500,0
20240521,192300,976029850,24500,24500,24500,24500,0
20240521,192200,976029850,24500,24500,24500,24500,0
20240521,192100,976029850,24500,24500,24500,24500,0
20240521,192000,976029850,24500,24500,24500,24500,0
20240521,191900,976029850,24500,24500,24500,24500,0
20240521,191800,976029850,24500,24500,24500,24500,0
20240521,191700,976029850,24500,24500,24500,24500,0
20240521,191600,976029850,24500,24500,24500,24500,0
20240521,191500,976029850,24500,24500,24500,24500,0
20240521,191400,976029850,24500,24500,24500,24500,0
20240521,191300,976029850,24500,24500,24500,24500,0
20240521,191200,976029850,24500,24500,24500,24500,0
20240521,191100,976029850,24500,24500,24500,24500,0
20240521,191000,976029850,24500,24500,24500,24500,0
20240521,190900,976029850,24500,24500,24500,24500,523
20240521,190800,976029850,24500,24500,24500,24500,0
20240521,190700,976029850,24500,24500,24500,24500,0
20240521,190600,976029850,24500,24500,24500,24500,0
20240521,190500,976029850,24500,24500,24500,24500,0
20240521,190400,976029850,24500,24500,24500,24500,0
20240521,190300,976029850,24500,24500,24500,24500,0
20240521,190200,976029850,24500,24500,24500,24500,0
20240521,190100,976029850,24500,24500,24500,24500,0
20240521,190000,976029850,24500,24500,24500,24500,0
20240521,185900,976029850,24500,24500,24500,24500,0
20240521,185800,976029850,24500,24500,24500,24500,0
20240521,185700,976029850,24500,24500,24500,24500,0
20240521,185600,976029850,24500,24500,24500,24500,0
20240521,185500,976029850,24500,24500,24500,24500,0
20240521,185400,976029850,24500,24500,24500,24500,0
20240521,185300,976029850,24500,24500,24500,24500,0
20240521,185200,976029850,24500,24500,24500,24500,0
20240521,185100,976029850,24500,24500,24500,24500,0
20240521,185000,976029850,24500,24500,24500,24500,0
20240521,184900,976029850,24500,24500,24500,24500,0
20240521,184800,976029850,24500,24500,24500,24500,0
20240521,184700,976029850,24500,24500,24500,24500,0
20240521,184600,976029850,24500,24500,24500,24500,0
20240521,184500,976029850,24500,24500,24500,24500,0
20240521,184400,976029850,24500,24500,24500,24500,0
20240521,184300,976029850,24500,24500,24500,24500,0
20240521,184200,976029850,24500,24500,24500,24500,0
20240521,184100,976029850,24500,24500,24500,24500,0
20240521,184000,976029850,24500,24500,24500,24500,0
20240521,183900,976029850,24500,24500,24500,24500,523
20240521,183800,976029850,24500,24500,24500,24500,0
20240521,183700,976029850,24500,24500,24500,24500,0
20240521,183600,976029850,24500,24500,24500,24500,0
20240521,183500,976029850,24500,24500,24500,24500,0
20240521,183400,976029850,24500,24500,24500,24500,0
20240521,183300,976029850,24500,24500,24500,24500,0
20240521,183200,976029850,24500,24500,24500,24500,0
20240521,183100,976029850,24500,24500,24500,24500,0
20240521,183000,976029850,24500,24500,24500,24500,0
20240521,182900,976029850,24500,24500,24500,24500,0
20240521,182800,976029850,24500,24500,24500,24500,0
20240521,182700,976029850,24500,24500,24500,24500,0
20240521,182600,976029850,24500,24500,24500,24500,0
20240521,182500,976029850,24500,24500,24500,24500,0
20240521,182400,976029850,24500,24500,24500,24500,0
20240521,182300,976029850,24500,24500,24500,24500,0
20240521,182200,976029850,24500,24500,24500,24500,0
20240521,182100,976029850,24500,24500,24500,24500,0
20240521,182000,976029850,24500,24500,24500,24500,0
20240521,181900,976029850,24500,24500,24500,24500,0
20240521,181800,976029850,24500,24500,24500,24500,0
20240521,181700,976029850,24500,24500,24500,24500,0
20240521,181600,976029850,24500,24500,24500,24500,0
20240521,181500,976029850,24500,24500,24500,24500,0
20240521,181400,976029850,24500,24500,24500,24500,0
20240521,181300,976029850,24500,24500,24500,24500,0
20240521,181200,976029850,24500,24500,24500,24500,0
20240521,181100,976029850,24500,24500,24500,24500,0
20240521,181000,976029850,24500,24500,24500,24500,0
20240521,180900,976029850,24500,24500,24500,24500,523
20240521,180800,976029850,24500,24500,24500,24500,0
20240521,180700,976029850,24500,24500,24500,24500,0
20240521,180600,976029850,24500,24500,24500,24500,0
20240521,180500,976029850,24500,24500,24500,24500,0
20240521,180400,976029850,24500,24500,24500,24500,0
20240521,180300,976029850,24500,24500,24500,24500,0
20240521,180200,976029850,24500,24500,24500,24500,0
20240521,180100,976029850,24500,24500,24500,24500,0
20240521,180000,976029850,24500,24500,24500,24500,0
20240521,175900,976029850,24500,24500,24500,24500,0
20240521,175800,976029850,24500,24500,24500,24500,0
20240521,175700,976029850,24500,24500,24500,24500,0
20240521,175600,976029850,24500,24500,24500,24500,0
20240521,175500,976029850,24500,24500,24500,24500,0
20240521,175400,976029850,24500,24500,24500,24500,0
20240521,175300,976029850,24500,24500,24500,24500,0
20240521,175200,976029850,24500,24500,24500,24500,0
20240521,175100,976029850,24500,24500,24500,24500,0
20240521,175000,976029850,24500,24500,24500,24500,0
20240521,174900,976029850,24500,24500,24500,24500,0
20240521,174800,976029850,24500,24500,24500,24500,0
20240521,174700,976029850,24500,24500,24500,24500,0
20240521,174600,976029850,24500,24500,24500,24500,0
20240521,174500,976029850,24500,24500,24500,24500,0
20240521,174400,976029850,24500,24500,24500,24500,0
20240521,174300,976029850,24500,24500,24500,24500,0
20240521,174200,976029850,24500,24500,24500,24500,0
20240521,174100,976029850,24500,24500,24500,24500,0
20240521,174000,976029850,24500,24500,24500,24500,0
20240521,173900,976029850,24500,24500,24500,24500,523
20240521,173800,976029850,24500,24500,24500,24500,0
20240521,173700,976029850,24500,24500,24500,24500,0
20240521,173600,976029850,24500,24500,24500,24500,0
20240521,173500,976029850,24500,24500,24500,24500,0
20240521,173400,976029850,24500,24500,24500,24500,0
20240521,173300,976029850,24500,24500,24500,24500,0
20240521,173200,976029850,24500,24500,24500,24500,0
20240521,173100,976029850,24500,24500,24500,24500,0
20240521,173000,976029850,24500,24500,24500,24500,0
20240521,172900,976029850,24500,24500,24500,24500,0
20240521,172800,976029850,24500,24500,24500,24500,0
20240521,172700,976029850,24500,24500,24500,24500,0
20240521,172600,976029850,24500,24500,24500,24500,0
20240521,172500,976029850,24500,24500,24500,24500,0
20240521,172400,976029850,24500,24500,24500,24500,0
20240521,172300,976029850,24500,24500,24500,24500,0
20240521,172200,976029850,24500,24500,24500,24500,0
20240521,172100,976029850,24500,24500,24500,24500,0
20240521,172000,976029850,24500,24500,24500,24500,0
20240521,171900,976029850,24500,24500,24500,24500,0
20240521,171800,976029850,24500,24500,24500,24500,0
20240521,171700,976029850,24500,24500,24500,24500,0
20240521,171600,976029850,24500,24500,24500,24500,0
20240521,171500,976029850,24500,24500,24500,24500,0
20240521,171400,976029850,24500,24500,24500,24500,0
20240521,171300,976029850,24500,24500,24500,24500,0
20240521,171200,976029850,24500,24500,24500,24500,0
20240521,171100,976029850,24500,24500,24500,24500,0
20240521,171000,976029850,24500,24500,24500,24500,0
20240521,170900,976029850,24500,24500,24500,24500,523
20240521,170800,976029850,24500,24500,24500,24500,0
20240521,170700,976029850,24500,24500,24500,24500,0
20240521,170600,976029850,24500,24500,24500,24500,0
20240521,170500,976029850,24500,24500,24500,24500,0
20240521,170400,976029850,24500,24500,24500,24500,0
20240521,170300,976029850,24500,24500,24500,24500,0
20240521,170200,976029850,24500,24500,24500,24500,0
20240521,170100,976029850,24500,24500,24500,24500,0
20240521,170000,976029850,24500,24500,24500,24500,0
20240521,165900,976029850,24500,24500,24500,24500,0
20240521,165800,976029850,24500,24500,24500,24500,0
20240521,165700,976029850,24500,24500,24500,24500,0
20240521,165600,976029850,24500,24500,24500,24500,0
20240521,165500,976029850,24500,24500,24500,24500,0
20240521,165400,976029850,24500,24500,24500,24500,0
20240521,165300,976029850,24500,24500,24500,24500,0
20240521,165200,976029850,24500,24500,24500,24500,0
20240521,165100,976029850,24500,24500,24500,24500,0
20240521,165000,976029850,24500,24500,24500,24500,0
20240521,164900,976029850,24500,24500,24500,24500,0
20240521,164800,976029850,24500,24500,24500,24500,0
20240521,164700,976029850,24500,24500,24500,24500,0
20240521,164600,976029850,24500,24500,24500,24500,0
20240521,164500,976029850,24500,24500,24500,24500,0
20240521,164400,976029850,24500,24500,24500,24500,0
20240521,164300,976029850,24500,24500,24500,24500,0
20240521,164200,976029850,24500,24500,24500,24500,0
20240521,164100,976029850,24500,24500,24500,24500,0
20240521,164000,976029850,24500,24500,24500,24500,0
20240521,163900,976029850,24500,24500,24500,24500,523
20240521,163800,976029850,24500,24500,24500,24500,0
20240521,163700,976029850,24500,24500,24500,24500,0
20240521,163600,976029850,24500,24500,24500,24500,0
20240521,163500,976029850,24500,24500,24500,24500,0
20240521,163400,976029850,24500,24500,24500,24500,0
20240521,163300,976029850,24500,24500,24500,24500,0
20240521,163200,976029850,24500,24500,24500,24500,0
20240521,163100,976029850,24500,24500,24500,24500,0
20240521,163000,976029850,24500,24500,24500,24500,0
20240521,162900,976029850,24500,24500,24500,24500,0
20240521,162800,976029850,24500,24500,24500,24500,0
20240521,162700,976029850,24500,24500,24500,24500,0
20240521,162600,976029850,24500,24500,24500,24500,0
20240521,162500,976029850,24500,24500,24500,24500,0
20240521,162400,976029850,24500,24500,24500,24500,0
20240521,162300,976029850,24500,24500,24500,24500,0
20240521,162200,976029850,24500,24500,24500,24500,0
20240521,162100,976029850,24500,24500,24500,24500,0
20240521,162000,976029850,24500,24500,24500,24500,0
20240521,161900,976029850,24500,24500,24500,24500,0
20240521,161800,976029850,24500,24500,24500,24500,0
20240521,161700,976029850,24500,24500,24500,24500,0
20240521,161600,976029850,24500,24500,24500,24500,0
20240521,161500,976029850,24500,24500,24500,24500,0
20240521,161400,976029850,24500,24500,24500,24500,0
20240521,161300,976029850,24500,24500,24500,24500,0
20240521,161200,976029850,24500,24500,24500,24500,0
20240521,161100,976029850,24500,24500,24500,24500,0
20240521,161000,976029850,24500,24500,24500,24500,0
20240521,160900,976029850,24500,24500,24500,24500,523
20240521,160800,976029850,24500,24500,24500,24500,0
20240521,160700,976029850,24500,24500,24500,24500,0
20240521,160600,976029850,24500,24500,24500,24500,0
20240521,160500,976029850,24500,24500,24500,24500,0
20240521,160400,976029850,24500,24500,24500,24500,0
20240521,160300,976029850,24500,24500,24500,24500,0
20240521,160200,976029850,24500,24500,24500,24500,0
20240521,160100,976029850,24500,24500,24500,24500,0
20240521,160000,976029850,24500,24500,24500,24500,0
20240521,155900,976029850,24500,24500,24500,24500,0
20240521,155800,976029850,24500,24500,24500,24500,0
20240521,155700,976029850,24500,24500,24500,24500,0
20240521,155600,976029850,24500,24500,24500,24500,0
20240521,155500,976029850,24500,24500,24500,24500,0
20240521,155400,976029850,24500,24500,24500,24500,0
20240521,155300,976029850,24500,24500,24500,24500,0
20240521,155200,976029850,24500,24500,24500,24500,0
20240521,155100,976029850,24500,24500,24500,24500,0
20240521,155000,976029850,24500,24500,24500,24500,0
20240521,154900,976029850,24500,24500,24500,24500,0
20240521,154800,976029850,24500,24500,24500,24500,0
20240521,154700,976029850,24500,24500,24500,24500,0
20240521,154600,976029850,24500,24500,24500,24500,0
20240521,154500,976029850,24500,24500,24500,24500,0
20240521,154400,976029850,24500,24500,24500,24500,0
20240521,154300,976029850,24500,24500,24500,24500,0
20240521,154200,976029850,24500,24500,24500,24500,0
20240521,154100,976029850,24500,24500,24500,24500,0
20240521,154000,976029850,24500,24500,24500,24500,0
20240521,153900,976029850,24500,24500,24500,24500,523
20240521,153800,976029850,24500,24500,24500,24500,0
20240521,153700,976029850,24500,24500,24500,24500,0
20240521,153600,976029850,24500,24500,24500,24500,0
20240521,153500,976029850,24500,24500,24500,24500,0
20240521,153400,976029850,24500,24500,24500,24500,0
20240521,153300,976029850,24500,24500,24500,24500,0
20240521,153200,976029850,24500,24500,24500,24500,0
20240521,153100,976029850,24500,24500,24500,24500,0
20240521,153000,976029850,24500,24500,24500,24500,523
20240521,152900,963216350,24550,24550,24550,24550,0
20240521,152800,963216350,24550,24550,24550,24550,0
20240521,152700,963216350,24550,24550,24550,24550,0
20240521,152600,963216350,24550,24550,24550,24550,0
20240521,152500,963216350,24550,24550,24550,24550,0
20240521,152400,963216350,24550,24550,24550,24550,0
20240521,152300,963216350,24550,24550,24550,24550,0
20240521,152200,963216350,24550,24550,24550,24550,0
20240521,152100,963216350,24550,24550,24550,24550,0
20240521,152000,963216350,24550,24550,24550,24550,0
20240521,151900,963216350,24550,24650,24650,24550,2
20240521,151800,963167150,24600,24600,24600,24600,0
20240521,151700,963167150,24600,24650,24650,24600,3
20240521,151600,963093250,24600,24600,24600,24600,1
20240521,151500,963068650,24650,24650,24650,24650,2
20240521,151400,963019350,24600,24650,24650,24600,3
20240521,151300,962945500,24550,24650,24650,24550,6
20240521,151200,962798000,24600,24650,24650,24600,3
20240521,151100,962724150,24600,24600,24650,24600,6
20240521,151000,962576400,24600,24550,24600,24550,2
20240521,150900,962527250,24600,24600,24600,24600,5
20240521,150800,962404250,24600,24600,24600,24600,22
20240521,150700,961863050,24600,24600,24600,24600,2
20240521,150600,961813850,24600,24600,24600,24600,1
20240521,150500,961789250,24600,24600,24600,24600,3
20240521,150400,961715450,24600,24600,24600,24600,1
20240521,150300,961690850,24500,24650,24650,24500,8
20240521,150200,961494550,24500,24600,24600,24500,50
20240521,150100,960268550,24650,24650,24650,24650,2
20240521,150000,960219250,24650,24650,24650,24650,1
20240521,145900,960194600,24650,24600,24650,24600,49
20240521,145800,958989100,24650,24650,24650,24650,11
20240521,145700,958717950,24650,24550,24650,24550,447
20240521,145600,947734250,24550,24550,24550,24550,50
20240521,145500,946506750,24600,24600,24600,24600,2
20240521,145400,946457550,24600,24600,24600,24600,11
20240521,145300,946186950,24550,24600,24600,24550,44
20240521,145200,945106650,24600,24600,24600,24600,1
20240521,145100,945082050,24550,24600,24600,24550,6
20240521,145000,944934650,24550,24600,24600,24550,58
20240521,144900,943510650,24550,24600,24600,24550,55
20240521,144800,942160150,24600,24600,24600,24600,1
20240521,144700,942135550,24550,24600,24600,24550,39
20240521,144600,941178000,24600,24600,24600,24600,277
20240521,144500,934363800,24600,24600,24600,24600,1
20240521,144400,934339200,24600,24550,24600,24550,54
20240521,144300,933013400,24600,24600,24600,24600,1
20240521,144200,932988800,24600,24600,24600,24600,2
20240521,144100,932939600,24650,24650,24650,24650,2
20240521,144000,932890300,24600,24600,24600,24600,14
20240521,143900,932545900,24600,24550,24600,24550,50
20240521,143800,931318300,24600,24600,24600,24600,13
20240521,143700,930998500,24600,24600,24600,24600,2
20240521,143600,930949300,24600,24550,24600,24550,46
20240521,143500,929819950,24600,24600,24600,24600,3
20240521,143400,929746150,24600,24600,24600,24600,1
20240521,143300,929721550,24550,24600,24600,24550,54
20240521,143200,928395750,24600,24600,24600,24600,1
20240521,143100,928371150,24600,24600,24600,24600,2
20240521,143000,928321950,24550,24550,24550,24550,86
20240521,142900,926210650,24550,24550,24550,24550,1
20240521,142800,926186100,24550,24550,24550,24550,2
20240521,142700,926137000,24550,24500,24550,24500,353
20240521,142600,917488150,24500,24500,24500,24500,2
20240521,142500,917439150,24500,24500,24500,24500,1
20240521,142400,917414650,24450,24500,24500,24450,73
20240521,142300,915629700,24500,24500,24500,24500,3
20240521,142200,915556200,24500,24450,24500,24450,2
20240521,142100,915507250,24450,24450,24450,24450,638
20240521,142000,899908150,24500,24500,24500,24500,41
20240521,141900,898903650,24500,24450,24500,24450,43
20240521,141800,897852200,24500,24500,24500,24500,1
20240521,141700,897827700,24400,24500,24500,24400,347
20240521,141600,889358950,24450,24500,24500,24450,52
20240521,141500,888087500,24450,24500,24500,24450,32
20240521,141400,887305000,24450,24450,24450,24450,2
20240521,141300,887256100,24500,24500,24500,24450,231
20240521,141200,881596650,24550,24550,24550,24550,3
20240521,141100,881523000,24550,24550,24550,24550,1
20240521,141000,881498450,24550,24500,24550,24500,51
20240521,140900,880248750,24550,24550,24550,24550,1
20240521,140800,880224200,24550,24550,24550,24550,2
20240521,140700,880175100,24550,24550,24550,24500,97
20240521,140600,877796050,24550,24550,24550,24550,1
20240521,140500,877771500,24550,24550,24550,24550,2
20240521,140400,877722400,24550,24600,24600,24550,31
20240521,140300,876961300,24600,24600,24600,24600,2
20240521,140200,876912100,24600,24600,24600,24600,1
20240521,140100,876887500,24550,24500,24600,24500,135
20240521,140000,873577750,24550,24500,24550,24500,590
20240521,135900,859108000,24450,24450,24450,24450,233
20240521,135800,853411150,24500,24500,24500,24500,0
20240521,135700,853411150,24500,24450,24500,24450,3
20240521,135600,853337750,24450,24450,24450,24450,47
20240521,135500,852188600,24500,24500,24500,24500,1
20240521,135400,852164100,24500,24500,24500,24500,2
20240521,135300,852115100,24500,24400,24500,24400,72
20240521,135200,850357300,24450,24450,24450,24450,2
20240521,135100,850308400,24500,24500,24500,24500,1
20240521,135000,850283900,24500,24450,24500,24350,534
20240521,134900,837249600,24400,24350,24400,24350,207
20240521,134800,832201750,24350,24350,24350,24350,3
20240521,134700,832128700,24400,24250,24400,24250,438
20240521,134600,821506850,24100,24250,24250,24100,446
20240521,134500,810742400,24100,24250,24250,24100,495
20240521,134400,798774400,24200,24250,24250,24200,159
20240521,134300,794926550,24200,24200,24200,24150,635
20240521,134200,779580800,24200,24250,24250,24200,141
20240521,134100,776168550,24250,24200,24250,24200,192
20240521,134000,771519200,24250,24250,24250,24200,120
20240521,133900,768614850,24250,24300,24300,24250,1882
20240521,133800,722949100,24350,24300,24350,24300,208
20240521,133700,717892050,24350,24300,24350,24300,114
20240521,133600,715121800,24350,24300,24350,24300,149
20240521,133500,711499300,24400,24350,24400,24300,215
20240521,133400,706269650,24350,24300,24350,24300,116
20240521,133300,703450700,24350,24300,24350,24300,114
20240521,133200,700680450,24350,24350,24400,24350,348
20240521,133100,692206600,24350,24400,24400,24350,314
20240521,133000,684550650,24350,24350,24350,24350,212
20240521,132900,679388450,24350,24350,24350,24350,0
20240521,132800,679388450,24350,24400,24400,24350,113
20240521,132700,676634350,24400,24450,24450,24400,152
20240521,132600,672925500,24400,24400,24400,24400,113
20240521,132500,670168300,24400,24400,24400,24400,317
20240521,132400,662433500,24350,24350,24350,24350,113
20240521,132300,659681950,24400,24400,24400,24400,516
20240521,132200,647091550,24400,24450,24450,24400,428
20240521,132100,636627300,24450,24450,24450,24450,451
20240521,132000,625600350,24450,24450,24450,24450,113
20240521,131900,622837500,24450,24550,24550,24450,114
20240521,131800,620044750,24500,24500,24500,24500,172
20240521,131700,615830750,24500,24450,24500,24450,266
20240521,131600,609323000,24450,24450,24450,24450,43
20240521,131500,608271650,24450,24450,24450,24450,45
20240521,131400,607171400,24500,24500,24500,24500,3
20240521,131300,607097900,24450,24450,24450,24450,253
20240521,131200,600912050,24400,24400,24400,24400,48
20240521,131100,599740850,24450,24450,24450,24450,0
20240521,131000,599740850,24450,24450,24450,24450,45
20240521,130900,598640600,24500,24500,24500,24500,0
20240521,130800,598640600,24500,24500,24500,24500,0
20240521,130700,598640600,24500,24500,24500,24500,12
20240521,130600,598346600,24500,24500,24500,24500,1
20240521,130500,598322100,24450,24450,24450,24450,0
20240521,130400,598322100,24450,24450,24450,24450,46
20240521,130300,597197400,24450,24450,24450,24450,0
20240521,130200,597197400,24450,24450,24450,24450,414
20240521,130100,587075100,24400,24400,24400,24400,49
20240521,130000,585879500,24450,24450,24450,24450,0
20240521,125900,585879500,24450,24450,24450,24450,1
20240521,125800,585855050,24400,24400,24400,24400,45
20240521,125700,584757050,24400,24400,24400,24400,0
20240521,125600,584757050,24400,24400,24400,24400,0
20240521,125500,584757050,24400,24400,24400,24400,52
20240521,125400,583488250,24400,24400,24400,24400,1
20240521,125300,583463850,24400,24400,24400,24400,0
20240521,125200,583463850,24400,24400,24400,24400,42
20240521,125100,582439050,24450,24450,24450,24450,1
20240521,125000,582414600,24400,24400,24400,24400,0
20240521,124900,582414600,24400,24400,24400,24400,79
20240521,124800,580487000,24400,24400,24400,24400,0
20240521,124700,580487000,24400,24400,24400,24400,40
20240521,124600,579511000,24450,24450,24450,24450,2
20240521,124500,579462100,24450,24450,24450,24450,0
20240521,124400,579462100,24450,24400,24450,24400,47
20240521,124300,578315250,24400,24400,24400,24400,0
20240521,124200,578315250,24400,24400,24400,24400,97
20240521,124100,575948450,24400,24400,24400,24400,47
20240521,124000,574801650,24450,24450,24450,24450,0
20240521,123900,574801650,24450,24450,24450,24450,0
20240521,123800,574801650,24450,24450,24450,24450,0
20240521,123700,574801650,24450,24450,24450,24450,83
20240521,123600,572772300,24450,24450,24450,24450,1
20240521,123500,572747850,24450,24450,24450,24450,0
20240521,123400,572747850,24450,24450,24450,24450,0
20240521,123300,572747850,24450,24450,24450,24450,1
20240521,123200,572723400,24400,24400,24400,24400,47
20240521,123100,571576600,24450,24450,24450,24450,0
20240521,123000,571576600,24450,24450,24450,24450,100
20240521,122900,569131600,24450,24500,24500,24450,47
20240521,122800,567982400,24450,24450,24450,24450,0
20240521,122700,567982400,24450,24450,24450,24450,0
20240521,122600,567982400,24450,24500,24500,24450,284
20240521,122500,561036200,24500,24500,24550,24500,90
20240521,122400,558831150,24450,24400,24450,24400,82
20240521,122300,556828600,24450,24450,24450,24450,10
20240521,122200,556584100,24450,24450,24450,24450,0
20240521,122100,556584100,24450,24400,24450,24400,52
20240521,122000,555315250,24400,24400,24400,24400,0
20240521,121900,555315250,24400,24400,24400,24400,0
20240521,121800,555315250,24400,24400,24400,24400,42
20240521,121700,554290450,24450,24450,24450,24450,0
20240521,121600,554290450,24450,24450,24450,24450,0
20240521,121500,554290450,24450,24450,24450,24450,9
20240521,121400,554070400,24450,24400,24450,24400,74
20240521,121300,552262600,24400,24400,24400,24400,1
20240521,121200,552238200,24400,24400,24400,24400,41
20240521,121100,551237800,24450,24450,24450,24450,0
20240521,121000,551237800,24450,24450,24450,24450,0
20240521,120900,551237800,24450,24450,24450,24450,11
20240521,120800,550968850,24450,24450,24450,24450,114
20240521,120700,548181550,24400,24400,24400,24400,295
20240521,120600,540983550,24350,24350,24400,24350,61
20240521,120500,539498150,24350,24350,24350,24350,0
20240521,120400,539498150,24350,24350,24350,24350,0
20240521,120300,539498150,24350,24350,24350,24350,52
20240521,120200,538231950,24350,24400,24400,24350,4
20240521,120100,538134400,24350,24350,24350,24350,42
20240521,120000,537111700,24400,24400,24400,24400,0
20240521,115900,537111700,24400,24400,24400,24400,1
20240521,115800,537087300,24400,24400,24400,24400,3
20240521,115700,537014100,24400,24400,24400,24400,96
20240521,115600,534671700,24400,24400,24400,24400,0
20240521,115500,534671700,24400,24400,24400,24400,120
20240521,115400,531743700,24400,24400,24400,24400,0
20240521,115300,531743700,24400,24400,24400,24400,1
20240521,115200,531719300,24400,24450,24450,24400,62
20240521,115100,530205750,24450,24450,24450,24450,1
20240521,115000,530181300,24400,24400,24400,24400,0
20240521,114900,530181300,24400,24400,24400,24400,147
20240521,114800,526594500,24400,24400,24400,24400,172
20240521,114700,522397700,24400,24400,24400,24400,6
20240521,114600,522251300,24400,24400,24400,24400,315
20240521,114500,514565300,24400,24400,24400,24400,10
20240521,114400,514321300,24450,24450,24450,24450,1
20240521,114300,514296850,24400,24400,24400,24400,41
20240521,114200,513296450,24400,24400,24400,24400,0
20240521,114100,513296450,24400,24400,24400,24400,65
20240521,114000,511710450,24400,24400,24400,24400,20
20240521,113900,511222450,24350,24350,24350,24350,150
20240521,113800,507569950,24350,24350,24350,24350,46
20240521,113700,506449850,24400,24400,24400,24400,2
20240521,113600,506401050,24400,24400,24400,24400,0
20240521,113500,506401050,24400,24400,24400,24400,92
20240521,113400,504156250,24450,24450,24450,24450,0
20240521,113300,504156250,24450,24450,24450,24450,0
20240521,113200,504156250,24450,24450,24450,24450,7
20240521,113100,503985100,24450,24450,24450,24450,0
20240521,113000,503985100,24450,24450,24450,24450,3
20240521,112900,503911750,24500,24550,24550,24450,279
20240521,112800,497083400,24550,24550,24550,24550,3
20240521,112700,497009750,24550,24550,24550,24550,5
20240521,112600,496887000,24550,24550,24550,24500,48
20240521,112500,495710600,24550,24550,24550,24550,3
20240521,112400,495636950,24550,24550,24550,24550,7
20240521,112300,495465100,24550,24600,24600,24550,3
20240521,112200,495391350,24600,24600,24600,24600,8
20240521,112100,495194550,24600,24600,24600,24600,5
20240521,112000,495071550,24550,24600,24600,24500,136
20240521,111900,491734800,24600,24600,24600,24600,8
20240521,111800,491538000,24600,24600,24600,24600,5
20240521,111700,491415000,24650,24650,24650,24650,6
20240521,111600,491267100,24650,24650,24650,24650,5
20240521,111500,491143850,24650,24650,24650,24550,44
20240521,111400,490063150,24650,24600,24650,24600,5
20240521,111300,489940050,24600,24600,24600,24600,24
20240521,111200,489349650,24600,24600,24600,24550,40
20240521,111100,488366150,24650,24650,24650,24650,8
20240521,111000,488168950,24650,24650,24650,24600,6
20240521,110900,488021150,24650,24650,24650,24650,6
20240521,110800,487873250,24700,24700,24700,24700,8
20240521,110700,487675650,24700,24700,24700,24700,3
20240521,110600,487601550,24700,24600,24700,24600,549
20240521,110500,474079800,24550,24550,24550,24550,36
20240521,110400,473196000,24550,24550,24550,24550,8
20240521,110300,472999600,24450,24500,24550,24450,52
20240521,110200,471727050,24450,24400,24450,24400,565
20240521,110100,457928600,24400,24400,24400,24400,9
20240521,110000,457709000,24350,24400,24400,24350,54
20240521,105900,456393950,24400,24400,24400,24350,72
20240521,105800,454640350,24450,24450,24450,24450,2
20240521,105700,454591450,24400,24400,24400,24350,115
20240521,105600,451790900,24400,24350,24400,24350,69
20240521,105500,450110650,24400,24350,24400,24350,124
20240521,105400,447090900,24350,24400,24400,24350,13
20240521,105300,446774200,24400,24400,24400,24350,75
20240521,105200,444947500,24350,24350,24400,24350,165
20240521,105100,440929600,24400,24400,24400,24400,13
20240521,105000,440612400,24400,24400,24400,24400,446
20240521,104900,429730000,24350,24350,24400,24350,198
20240521,104800,424908550,24350,24350,24400,24350,92
20240521,104700,422668100,24400,24350,24400,24300,624
20240521,104600,407472200,24400,24400,24450,24350,99
20240521,104500,405058250,24350,24400,24400,24350,72
20240521,104400,403304800,24400,24450,24450,24400,133
20240521,104300,400055950,24400,24400,24400,24400,526
20240521,104200,387221550,24400,24500,24500,24400,74
20240521,104100,385412450,24500,24550,24550,24500,7
20240521,104000,385240800,24550,24550,24550,24500,119
20240521,103900,382325050,24550,24550,24550,24500,73
20240521,103800,380536200,24550,24550,24550,24550,6
20240521,103700,380388900,24500,24550,24550,24500,123
20240521,103600,377375050,24550,24500,24550,24500,69
20240521,103500,375684400,24550,24500,24550,24500,73
20240521,103400,373895550,24500,24550,24550,24500,48
20240521,103300,372719400,24500,24550,24550,24500,74
20240521,103200,370906000,24500,24550,24550,24500,123
20240521,103100,367892100,24500,24550,24550,24500,69
20240521,103000,366201450,24550,24500,24550,24500,141
20240521,102900,362746900,24500,24550,24550,24500,51
20240521,102800,361497250,24550,24500,24550,24500,480
20240521,102700,349737150,24500,24500,24500,24450,137
20240521,102600,346387250,24500,24500,24500,24500,79
20240521,102500,344451750,24600,24600,24600,24600,5
20240521,102400,344328750,24600,24500,24600,24450,172
20240521,102300,340117550,24500,24450,24500,24450,112
20240521,102200,337378900,24500,24450,24500,24400,11
20240521,102100,337109900,24400,24450,24450,24400,76
20240521,102000,335255250,24400,24500,24500,24400,135
20240521,101900,331954650,24500,24550,24550,24500,45
20240521,101800,330852100,24550,24550,24550,24550,4
20240521,101700,330753900,24500,24550,24550,24500,176
20240521,101600,326441500,24600,24600,24600,24600,3
20240521,101500,326367700,24500,24450,24500,24450,169
20240521,101400,322230600,24400,24400,24400,24400,130
20240521,101300,319058600,24350,24400,24400,24350,129
20240521,101200,315917300,24400,24400,24400,24350,724
20240521,101100,298287550,24350,24450,24450,24350,424
20240521,101000,287929500,24450,24400,24450,24400,69
20240521,100900,286245750,24450,24350,24450,24350,55
20240521,100800,284906150,24400,24450,24450,24400,72
20240521,100700,283149050,24400,24400,24400,24400,215
20240521,100600,277903050,24400,24400,24400,24350,149
20240521,100500,274274550,24450,24450,24450,24450,5
20240521,100400,274152300,24450,24400,24450,24350,275
20240521,100300,267454600,24400,24450,24450,24350,114
20240521,100200,264675200,24450,24400,24450,24400,132
20240521,100100,261454300,24400,24450,24450,24350,263
20240521,100000,255038100,24450,24400,24450,24350,1620
20240521,095900,215512350,24350,24400,24400,24350,75
20240521,095800,213685700,24350,24350,24350,24350,67
20240521,095700,212054250,24400,24400,24400,24350,62
20240521,095600,210543900,24400,24400,24400,24350,72
20240521,095500,208790450,24400,24350,24400,24350,150
20240521,095400,205137500,24400,24350,24400,24350,115
20240521,095300,202337050,24400,24450,24450,24350,788
20240521,095200,183108150,24400,24450,24450,24400,128
20240521,095100,179984550,24450,24550,24550,24450,349
20240521,095000,171450700,24550,24500,24550,24500,71
20240521,094900,169710950,24550,24550,24550,24550,5
20240521,094800,169588200,24500,24550,24550,24500,144
20240521,094700,166059800,24550,24550,24600,24550,65
20240521,094600,164463950,24550,24500,24550,24500,119
20240521,094500,161548200,24550,24550,24550,24550,42
20240521,094400,160517100,24500,24500,24550,24500,121
20240521,094300,157552500,24450,24500,24500,24400,166
20240521,094200,153499500,24500,24500,24500,24500,12
20240521,094100,153205500,24550,24550,24550,24550,1
20240521,094000,153180950,24500,24400,24500,24400,188
20240521,093900,148586850,24450,24450,24450,24450,0
20240521,093800,148586850,24450,24450,24450,24400,321
20240521,093700,140743400,24400,24400,24400,24400,142
20240521,093600,137278600,24400,24400,24400,24400,83
20240521,093500,135253400,24400,24400,24400,24400,232
20240521,093400,129592600,24450,24450,24450,24450,4
20240521,093300,129494800,24450,24500,24500,24450,305
20240521,093200,122037300,24500,24450,24550,24450,307
20240521,093100,114503600,24450,24500,24500,24450,714
20240521,093000,97041000,24500,24500,24500,24500,20
20240521,092900,96551000,24500,24500,24500,24500,55
20240521,092800,95203500,24500,24550,24550,24500,125
20240521,092700,92140000,24550,24550,24550,24550,0
20240521,092600,92140000,24550,24500,24550,24500,159
20240521,092500,88244000,24550,24600,24600,24550,79
20240521,092400,86302900,24600,24600,24600,24600,67
20240521,092300,84654700,24600,24500,24600,24500,135
20240521,092200,81340050,24550,24550,24550,24550,149
20240521,092100,77682100,24450,24500,24550,24450,525
20240521,092000,64823800,24600,24650,24650,24600,311
20240521,091900,57167400,24700,24700,24700,24700,79
20240521,091800,55216100,24800,24850,24850,24800,738
20240521,091700,36879400,24850,24900,24900,24850,252
20240521,091600,30606900,24950,24950,25000,24950,159
20240521,091500,26639600,24950,24950,24950,24950,66
20240521,091400,24992900,24950,24950,24950,24950,67
20240521,091300,23321250,24950,24950,24950,24950,3
20240521,091200,23246400,24950,24900,24950,24900,11
20240521,091100,22972000,24950,24950,24950,24950,0
20240521,091000,22972000,24950,25000,25000,24950,73
20240521,090900,21149600,25000,25000,25000,25000,1
20240521,090800,21124600,25000,25000,25000,25000,0
20240521,090700,21124600,25000,25050,25050,25000,37
20240521,090600,20198100,25000,25000,25000,25000,29
20240521,090500,19473100,25000,25000,25000,25000,1
20240521,090400,19448100,25000,25100,25100,25000,279
20240521,090300,12465350,25150,25100,25200,25050,257
20240521,090200,6016050,25200,25050,25200,25050,51
20240521,090100,4731150,25050,25050,25050,25050,0
20240521,090000,4731150,25050,24900,25050,24900,190