KissMeData/112040/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,200900,8842427000,43150,43150,43150,43150,13274
20240524,200800,8842427000,43150,43150,43150,43150,0
20240524,200700,8842427000,43150,43150,43150,43150,0
20240524,200600,8842427000,43150,43150,43150,43150,0
20240524,200500,8842427000,43150,43150,43150,43150,0
20240524,200400,8842427000,43150,43150,43150,43150,0
20240524,200300,8842427000,43150,43150,43150,43150,0
20240524,200200,8842427000,43150,43150,43150,43150,0
20240524,200100,8842427000,43150,43150,43150,43150,0
20240524,200000,8842427000,43150,43150,43150,43150,0
20240524,195900,8842427000,43150,43150,43150,43150,0
20240524,195800,8842427000,43150,43150,43150,43150,0
20240524,195700,8842427000,43150,43150,43150,43150,0
20240524,195600,8842427000,43150,43150,43150,43150,0
20240524,195500,8842427000,43150,43150,43150,43150,0
20240524,195400,8842427000,43150,43150,43150,43150,0
20240524,195300,8842427000,43150,43150,43150,43150,0
20240524,195200,8842427000,43150,43150,43150,43150,0
20240524,195100,8842427000,43150,43150,43150,43150,0
20240524,195000,8842427000,43150,43150,43150,43150,0
20240524,194900,8842427000,43150,43150,43150,43150,0
20240524,194800,8842427000,43150,43150,43150,43150,0
20240524,194700,8842427000,43150,43150,43150,43150,0
20240524,194600,8842427000,43150,43150,43150,43150,0
20240524,194500,8842427000,43150,43150,43150,43150,0
20240524,194400,8842427000,43150,43150,43150,43150,0
20240524,194300,8842427000,43150,43150,43150,43150,0
20240524,194200,8842427000,43150,43150,43150,43150,0
20240524,194100,8842427000,43150,43150,43150,43150,0
20240524,194000,8842427000,43150,43150,43150,43150,0
20240524,193900,8842427000,43150,43150,43150,43150,13274
20240524,193800,8842427000,43150,43150,43150,43150,0
20240524,193700,8842427000,43150,43150,43150,43150,0
20240524,193600,8842427000,43150,43150,43150,43150,0
20240524,193500,8842427000,43150,43150,43150,43150,0
20240524,193400,8842427000,43150,43150,43150,43150,0
20240524,193300,8842427000,43150,43150,43150,43150,0
20240524,193200,8842427000,43150,43150,43150,43150,0
20240524,193100,8842427000,43150,43150,43150,43150,0
20240524,193000,8842427000,43150,43150,43150,43150,0
20240524,192900,8842427000,43150,43150,43150,43150,0
20240524,192800,8842427000,43150,43150,43150,43150,0
20240524,192700,8842427000,43150,43150,43150,43150,0
20240524,192600,8842427000,43150,43150,43150,43150,0
20240524,192500,8842427000,43150,43150,43150,43150,0
20240524,192400,8842427000,43150,43150,43150,43150,0
20240524,192300,8842427000,43150,43150,43150,43150,0
20240524,192200,8842427000,43150,43150,43150,43150,0
20240524,192100,8842427000,43150,43150,43150,43150,0
20240524,192000,8842427000,43150,43150,43150,43150,0
20240524,191900,8842427000,43150,43150,43150,43150,0
20240524,191800,8842427000,43150,43150,43150,43150,0
20240524,191700,8842427000,43150,43150,43150,43150,0
20240524,191600,8842427000,43150,43150,43150,43150,0
20240524,191500,8842427000,43150,43150,43150,43150,0
20240524,191400,8842427000,43150,43150,43150,43150,0
20240524,191300,8842427000,43150,43150,43150,43150,0
20240524,191200,8842427000,43150,43150,43150,43150,0
20240524,191100,8842427000,43150,43150,43150,43150,0
20240524,191000,8842427000,43150,43150,43150,43150,0
20240524,190900,8842427000,43150,43150,43150,43150,13274
20240524,190800,8842427000,43150,43150,43150,43150,0
20240524,190700,8842427000,43150,43150,43150,43150,0
20240524,190600,8842427000,43150,43150,43150,43150,0
20240524,190500,8842427000,43150,43150,43150,43150,0
20240524,190400,8842427000,43150,43150,43150,43150,0
20240524,190300,8842427000,43150,43150,43150,43150,0
20240524,190200,8842427000,43150,43150,43150,43150,0
20240524,190100,8842427000,43150,43150,43150,43150,0
20240524,190000,8842427000,43150,43150,43150,43150,0
20240524,185900,8842427000,43150,43150,43150,43150,0
20240524,185800,8842427000,43150,43150,43150,43150,0
20240524,185700,8842427000,43150,43150,43150,43150,0
20240524,185600,8842427000,43150,43150,43150,43150,0
20240524,185500,8842427000,43150,43150,43150,43150,0
20240524,185400,8842427000,43150,43150,43150,43150,0
20240524,185300,8842427000,43150,43150,43150,43150,0
20240524,185200,8842427000,43150,43150,43150,43150,0
20240524,185100,8842427000,43150,43150,43150,43150,0
20240524,185000,8842427000,43150,43150,43150,43150,0
20240524,184900,8842427000,43150,43150,43150,43150,0
20240524,184800,8842427000,43150,43150,43150,43150,0
20240524,184700,8842427000,43150,43150,43150,43150,0
20240524,184600,8842427000,43150,43150,43150,43150,0
20240524,184500,8842427000,43150,43150,43150,43150,0
20240524,184400,8842427000,43150,43150,43150,43150,0
20240524,184300,8842427000,43150,43150,43150,43150,0
20240524,184200,8842427000,43150,43150,43150,43150,0
20240524,184100,8842427000,43150,43150,43150,43150,0
20240524,184000,8842427000,43150,43150,43150,43150,0
20240524,183900,8842427000,43150,43150,43150,43150,13274
20240524,183800,8842427000,43150,43150,43150,43150,0
20240524,183700,8842427000,43150,43150,43150,43150,0
20240524,183600,8842427000,43150,43150,43150,43150,0
20240524,183500,8842427000,43150,43150,43150,43150,0
20240524,183400,8842427000,43150,43150,43150,43150,0
20240524,183300,8842427000,43150,43150,43150,43150,0
20240524,183200,8842427000,43150,43150,43150,43150,0
20240524,183100,8842427000,43150,43150,43150,43150,0
20240524,183000,8842427000,43150,43150,43150,43150,0
20240524,182900,8842427000,43150,43150,43150,43150,0
20240524,182800,8842427000,43150,43150,43150,43150,0
20240524,182700,8842427000,43150,43150,43150,43150,0
20240524,182600,8842427000,43150,43150,43150,43150,0
20240524,182500,8842427000,43150,43150,43150,43150,0
20240524,182400,8842427000,43150,43150,43150,43150,0
20240524,182300,8842427000,43150,43150,43150,43150,0
20240524,182200,8842427000,43150,43150,43150,43150,0
20240524,182100,8842427000,43150,43150,43150,43150,0
20240524,182000,8842427000,43150,43150,43150,43150,0
20240524,181900,8842427000,43150,43150,43150,43150,0
20240524,181800,8842427000,43150,43150,43150,43150,0
20240524,181700,8842427000,43150,43150,43150,43150,0
20240524,181600,8842427000,43150,43150,43150,43150,0
20240524,181500,8842427000,43150,43150,43150,43150,0
20240524,181400,8842427000,43150,43150,43150,43150,0
20240524,181300,8842427000,43150,43150,43150,43150,0
20240524,181200,8842427000,43150,43150,43150,43150,0
20240524,181100,8842427000,43150,43150,43150,43150,0
20240524,181000,8842427000,43150,43150,43150,43150,0
20240524,180900,8842427000,43150,43150,43150,43150,13274
20240524,180800,8842427000,43150,43150,43150,43150,0
20240524,180700,8842427000,43150,43150,43150,43150,0
20240524,180600,8842427000,43150,43150,43150,43150,0
20240524,180500,8842427000,43150,43150,43150,43150,0
20240524,180400,8842427000,43150,43150,43150,43150,0
20240524,180300,8842427000,43150,43150,43150,43150,0
20240524,180200,8842427000,43150,43150,43150,43150,0
20240524,180100,8842427000,43150,43150,43150,43150,0
20240524,180000,8842427000,43150,43150,43150,43150,0
20240524,175900,8842427000,43150,43150,43150,43150,0
20240524,175800,8842427000,43150,43150,43150,43150,0
20240524,175700,8842427000,43150,43150,43150,43150,0
20240524,175600,8842427000,43150,43150,43150,43150,0
20240524,175500,8842427000,43150,43150,43150,43150,0
20240524,175400,8842427000,43150,43150,43150,43150,0
20240524,175300,8842427000,43150,43150,43150,43150,0
20240524,175200,8842427000,43150,43150,43150,43150,0
20240524,175100,8842427000,43150,43150,43150,43150,0
20240524,175000,8842427000,43150,43150,43150,43150,0
20240524,174900,8842427000,43150,43150,43150,43150,0
20240524,174800,8842427000,43150,43150,43150,43150,0
20240524,174700,8842427000,43150,43150,43150,43150,0
20240524,174600,8842427000,43150,43150,43150,43150,0
20240524,174500,8842427000,43150,43150,43150,43150,0
20240524,174400,8842427000,43150,43150,43150,43150,0
20240524,174300,8842427000,43150,43150,43150,43150,0
20240524,174200,8842427000,43150,43150,43150,43150,0
20240524,174100,8842427000,43150,43150,43150,43150,0
20240524,174000,8842427000,43150,43150,43150,43150,0
20240524,173900,8842427000,43150,43150,43150,43150,13274
20240524,173800,8842427000,43150,43150,43150,43150,0
20240524,173700,8842427000,43150,43150,43150,43150,0
20240524,173600,8842427000,43150,43150,43150,43150,0
20240524,173500,8842427000,43150,43150,43150,43150,0
20240524,173400,8842427000,43150,43150,43150,43150,0
20240524,173300,8842427000,43150,43150,43150,43150,0
20240524,173200,8842427000,43150,43150,43150,43150,0
20240524,173100,8842427000,43150,43150,43150,43150,0
20240524,173000,8842427000,43150,43150,43150,43150,0
20240524,172900,8842427000,43150,43150,43150,43150,0
20240524,172800,8842427000,43150,43150,43150,43150,0
20240524,172700,8842427000,43150,43150,43150,43150,0
20240524,172600,8842427000,43150,43150,43150,43150,0
20240524,172500,8842427000,43150,43150,43150,43150,0
20240524,172400,8842427000,43150,43150,43150,43150,0
20240524,172300,8842427000,43150,43150,43150,43150,0
20240524,172200,8842427000,43150,43150,43150,43150,0
20240524,172100,8842427000,43150,43150,43150,43150,0
20240524,172000,8842427000,43150,43150,43150,43150,0
20240524,171900,8842427000,43150,43150,43150,43150,0
20240524,171800,8842427000,43150,43150,43150,43150,0
20240524,171700,8842427000,43150,43150,43150,43150,0
20240524,171600,8842427000,43150,43150,43150,43150,0
20240524,171500,8842427000,43150,43150,43150,43150,0
20240524,171400,8842427000,43150,43150,43150,43150,0
20240524,171300,8842427000,43150,43150,43150,43150,0
20240524,171200,8842427000,43150,43150,43150,43150,0
20240524,171100,8842427000,43150,43150,43150,43150,0
20240524,171000,8842427000,43150,43150,43150,43150,0
20240524,170900,8842427000,43150,43150,43150,43150,13274
20240524,170800,8842427000,43150,43150,43150,43150,0
20240524,170700,8842427000,43150,43150,43150,43150,0
20240524,170600,8842427000,43150,43150,43150,43150,0
20240524,170500,8842427000,43150,43150,43150,43150,0
20240524,170400,8842427000,43150,43150,43150,43150,0
20240524,170300,8842427000,43150,43150,43150,43150,0
20240524,170200,8842427000,43150,43150,43150,43150,0
20240524,170100,8842427000,43150,43150,43150,43150,0
20240524,170000,8842427000,43150,43150,43150,43150,0
20240524,165900,8842427000,43150,43150,43150,43150,0
20240524,165800,8842427000,43150,43150,43150,43150,0
20240524,165700,8842427000,43150,43150,43150,43150,0
20240524,165600,8842427000,43150,43150,43150,43150,0
20240524,165500,8842427000,43150,43150,43150,43150,0
20240524,165400,8842427000,43150,43150,43150,43150,0
20240524,165300,8842427000,43150,43150,43150,43150,0
20240524,165200,8842427000,43150,43150,43150,43150,0
20240524,165100,8842427000,43150,43150,43150,43150,0
20240524,165000,8842427000,43150,43150,43150,43150,0
20240524,164900,8842427000,43150,43150,43150,43150,0
20240524,164800,8842427000,43150,43150,43150,43150,0
20240524,164700,8842427000,43150,43150,43150,43150,0
20240524,164600,8842427000,43150,43150,43150,43150,0
20240524,164500,8842427000,43150,43150,43150,43150,0
20240524,164400,8842427000,43150,43150,43150,43150,0
20240524,164300,8842427000,43150,43150,43150,43150,0
20240524,164200,8842427000,43150,43150,43150,43150,0
20240524,164100,8842427000,43150,43150,43150,43150,0
20240524,164000,8842427000,43150,43150,43150,43150,0
20240524,163900,8842427000,43150,43150,43150,43150,13274
20240524,163800,8842427000,43150,43150,43150,43150,0
20240524,163700,8842427000,43150,43150,43150,43150,0
20240524,163600,8842427000,43150,43150,43150,43150,0
20240524,163500,8842427000,43150,43150,43150,43150,0
20240524,163400,8842427000,43150,43150,43150,43150,0
20240524,163300,8842427000,43150,43150,43150,43150,0
20240524,163200,8842427000,43150,43150,43150,43150,0
20240524,163100,8842427000,43150,43150,43150,43150,0
20240524,163000,8842427000,43150,43150,43150,43150,0
20240524,162900,8842427000,43150,43150,43150,43150,0
20240524,162800,8842427000,43150,43150,43150,43150,0
20240524,162700,8842427000,43150,43150,43150,43150,0
20240524,162600,8842427000,43150,43150,43150,43150,0
20240524,162500,8842427000,43150,43150,43150,43150,0
20240524,162400,8842427000,43150,43150,43150,43150,0
20240524,162300,8842427000,43150,43150,43150,43150,0
20240524,162200,8842427000,43150,43150,43150,43150,0
20240524,162100,8842427000,43150,43150,43150,43150,0
20240524,162000,8842427000,43150,43150,43150,43150,0
20240524,161900,8842427000,43150,43150,43150,43150,0
20240524,161800,8842427000,43150,43150,43150,43150,0
20240524,161700,8842427000,43150,43150,43150,43150,0
20240524,161600,8842427000,43150,43150,43150,43150,0
20240524,161500,8842427000,43150,43150,43150,43150,0
20240524,161400,8842427000,43150,43150,43150,43150,0
20240524,161300,8842427000,43150,43150,43150,43150,0
20240524,161200,8842427000,43150,43150,43150,43150,0
20240524,161100,8842427000,43150,43150,43150,43150,0
20240524,161000,8842427000,43150,43150,43150,43150,0
20240524,160900,8842427000,43150,43150,43150,43150,13274
20240524,160800,8842427000,43150,43150,43150,43150,0
20240524,160700,8842427000,43150,43150,43150,43150,0
20240524,160600,8842427000,43150,43150,43150,43150,0
20240524,160500,8842427000,43150,43150,43150,43150,0
20240524,160400,8842427000,43150,43150,43150,43150,0
20240524,160300,8842427000,43150,43150,43150,43150,0
20240524,160200,8842427000,43150,43150,43150,43150,0
20240524,160100,8842427000,43150,43150,43150,43150,0
20240524,160000,8842427000,43150,43150,43150,43150,0
20240524,155900,8842427000,43150,43150,43150,43150,0
20240524,155800,8842427000,43150,43150,43150,43150,0
20240524,155700,8842427000,43150,43150,43150,43150,0
20240524,155600,8842427000,43150,43150,43150,43150,0
20240524,155500,8842427000,43150,43150,43150,43150,0
20240524,155400,8842427000,43150,43150,43150,43150,0
20240524,155300,8842427000,43150,43150,43150,43150,0
20240524,155200,8842427000,43150,43150,43150,43150,0
20240524,155100,8842427000,43150,43150,43150,43150,0
20240524,155000,8842427000,43150,43150,43150,43150,0
20240524,154900,8842427000,43150,43150,43150,43150,0
20240524,154800,8842427000,43150,43150,43150,43150,0
20240524,154700,8842427000,43150,43150,43150,43150,0
20240524,154600,8842427000,43150,43150,43150,43150,0
20240524,154500,8842427000,43150,43150,43150,43150,0
20240524,154400,8842427000,43150,43150,43150,43150,0
20240524,154300,8842427000,43150,43150,43150,43150,0
20240524,154200,8842427000,43150,43150,43150,43150,0
20240524,154100,8842427000,43150,43150,43150,43150,0
20240524,154000,8842427000,43150,43150,43150,43150,0
20240524,153900,8842427000,43150,43150,43150,43150,13274
20240524,153800,8842427000,43150,43150,43150,43150,0
20240524,153700,8842427000,43150,43150,43150,43150,0
20240524,153600,8842427000,43150,43150,43150,43150,0
20240524,153500,8842427000,43150,43150,43150,43150,0
20240524,153400,8842427000,43150,43150,43150,43150,0
20240524,153300,8842427000,43150,43150,43150,43150,0
20240524,153200,8842427000,43150,43150,43150,43150,0
20240524,153100,8842427000,43150,43150,43150,43150,0
20240524,153000,8842427000,43150,43150,43150,43150,13274
20240524,152900,8269653900,43150,43150,43150,43150,0
20240524,152800,8269653900,43150,43150,43150,43150,0
20240524,152700,8269653900,43150,43150,43150,43150,0
20240524,152600,8269653900,43150,43150,43150,43150,0
20240524,152500,8269653900,43150,43150,43150,43150,0
20240524,152400,8269653900,43150,43150,43150,43150,0
20240524,152300,8269653900,43150,43150,43150,43150,0
20240524,152200,8269653900,43150,43150,43150,43150,0
20240524,152100,8269653900,43150,43150,43150,43150,0
20240524,152000,8269653900,43150,43150,43150,43150,0
20240524,151900,8269653900,43150,43200,43200,43150,5466
20240524,151800,8033748350,43200,43200,43250,43200,2484
20240524,151700,7926438450,43200,43200,43250,43200,1159
20240524,151600,7876369100,43200,43250,43250,43200,108
20240524,151500,7871701300,43200,43250,43250,43200,312
20240524,151400,7858214100,43200,43200,43250,43200,526
20240524,151300,7835465350,43200,43250,43250,43200,842
20240524,151200,7799049500,43200,43200,43250,43150,1978
20240524,151100,7713606100,43200,43200,43250,43200,554
20240524,151000,7689657700,43200,43200,43250,43200,94
20240524,150900,7685596850,43250,43250,43250,43200,363
20240524,150800,7669913000,43250,43200,43250,43200,2072
20240524,150700,7580346250,43250,43250,43250,43200,565
20240524,150600,7555912150,43250,43200,43250,43200,140
20240524,150500,7549860250,43200,43250,43250,43150,1161
20240524,150400,7499704900,43200,43250,43250,43200,711
20240524,150300,7468989200,43200,43200,43200,43200,117
20240524,150200,7463934800,43250,43250,43250,43200,392
20240524,150100,7446996300,43250,43250,43250,43150,850
20240524,150000,7410275100,43250,43200,43250,43200,370
20240524,145900,7394282850,43250,43250,43250,43200,831
20240524,145800,7358357900,43250,43200,43250,43100,2665
20240524,145700,7243442550,43200,43150,43250,43100,1730
20240524,145600,7168835800,43200,43150,43200,43150,519
20240524,145500,7146437250,43150,43150,43200,43100,1213
20240524,145400,7094092600,43150,43250,43250,43150,843
20240524,145300,7057670900,43200,43250,43250,43200,31
20240524,145200,7056331600,43200,43200,43250,43200,435
20240524,145100,7037539500,43200,43250,43250,43200,927
20240524,145000,6997470000,43200,43150,43250,43150,782
20240524,144900,6963682350,43150,43100,43150,43100,1250
20240524,144800,6909789300,43100,43150,43150,43050,2604
20240524,144700,6797556050,43150,43150,43150,43100,1235
20240524,144600,6744316350,43150,43150,43200,43100,807
20240524,144500,6709491800,43150,43200,43200,43150,614
20240524,144400,6682993100,43150,43200,43200,43150,879
20240524,144300,6645041200,43150,43200,43200,43150,177
20240524,144200,6637402050,43200,43250,43250,43200,96
20240524,144100,6633253350,43200,43150,43250,43150,390
20240524,144000,6616410050,43200,43150,43200,43150,400
20240524,143900,6599140500,43150,43150,43150,43100,821
20240524,143800,6563714850,43100,43150,43150,43100,2238
20240524,143700,6467197000,43150,43250,43250,43150,1638
20240524,143600,6396440650,43200,43350,43400,43200,5376
20240524,143500,6163629350,43400,43400,43400,43350,1333
20240524,143400,6105777200,43400,43450,43450,43400,118
20240524,143300,6100652050,43450,43450,43450,43400,234
20240524,143200,6090492450,43450,43450,43450,43400,55
20240524,143100,6088104150,43450,43400,43450,43400,85
20240524,143000,6084414850,43500,43450,43500,43400,154
20240524,142900,6077729000,43450,43400,43500,43400,423
20240524,142800,6059367700,43400,43500,43500,43400,3023
20240524,142700,5928043400,43450,43550,43550,43450,10472
20240524,142600,5472486000,43500,43500,43550,43500,359
20240524,142500,5456855500,43500,43550,43550,43500,161
20240524,142400,5449844450,43500,43550,43550,43500,208
20240524,142300,5440789850,43550,43550,43550,43500,332
20240524,142200,5426334300,43550,43550,43550,43500,1318
20240524,142100,5368999900,43500,43550,43550,43500,93
20240524,142000,5364953050,43500,43550,43550,43500,2024
20240524,141900,5276820300,43550,43550,43600,43550,55
20240524,141800,5274425000,43550,43550,43550,43550,48
20240524,141700,5272334600,43550,43600,43600,43550,376
20240524,141600,5255942500,43600,43550,43600,43550,466
20240524,141500,5235646350,43600,43550,43600,43550,308
20240524,141400,5222218200,43550,43600,43600,43550,778
20240524,141300,5188328650,43550,43550,43550,43550,48
20240524,141200,5186238250,43600,43600,43600,43550,122
20240524,141100,5180920500,43600,43550,43600,43550,391
20240524,141000,5163885650,43600,43600,43600,43600,24
20240524,140900,5162839250,43550,43600,43600,43550,1396
20240524,140800,5102043350,43550,43600,43600,43550,178
20240524,140700,5094290050,43600,43550,43600,43550,30
20240524,140600,5092983500,43550,43550,43600,43550,90
20240524,140500,5089063450,43600,43550,43600,43550,113
20240524,140400,5084137750,43550,43600,43600,43550,419
20240524,140300,5065880900,43600,43600,43600,43550,3778
20240524,140200,4901163000,43650,43600,43650,43600,632
20240524,140100,4873607000,43600,43600,43600,43600,307
20240524,140000,4860221800,43600,43600,43650,43600,329
20240524,135900,4845875600,43600,43650,43650,43600,307
20240524,135800,4832487500,43650,43650,43650,43600,206
20240524,135700,4823505200,43650,43650,43650,43600,110
20240524,135600,4818708800,43650,43650,43650,43650,421
20240524,135500,4800332150,43650,43650,43650,43650,5506
20240524,135400,4559995250,43650,43700,43750,43650,542
20240524,135300,4536313300,43700,43700,43750,43700,126
20240524,135200,4530806600,43700,43700,43700,43650,153
20240524,135100,4524121950,43700,43650,43700,43650,295
20240524,135000,4511238300,43650,43650,43650,43650,34
20240524,134900,4509754200,43650,43650,43650,43650,28
20240524,134800,4508532000,43650,43650,43700,43650,120
20240524,134700,4503293500,43700,43650,43700,43650,422
20240524,134600,4484869050,43700,43700,43700,43700,12
20240524,134500,4484344650,43650,43650,43700,43650,131
20240524,134400,4478624250,43650,43700,43700,43650,201
20240524,134300,4469844800,43650,43700,43700,43650,297
20240524,134200,4456868750,43700,43700,43700,43700,34
20240524,134100,4455382950,43700,43700,43750,43650,105
20240524,134000,4450794950,43700,43700,43700,43650,482
20240524,133900,4429735400,43700,43700,43700,43650,245
20240524,133800,4419030950,43700,43700,43700,43650,282
20240524,133700,4406720250,43650,43650,43700,43650,144
20240524,133600,4400433050,43700,43650,43700,43650,103
20240524,133500,4395936950,43650,43650,43650,43650,141
20240524,133400,4389782300,43650,43700,43700,43650,272
20240524,133300,4377904100,43650,43700,43700,43650,178
20240524,133200,4370134000,43700,43650,43700,43650,103
20240524,133100,4365634350,43700,43650,43700,43650,117
20240524,133000,4360526850,43650,43700,43700,43650,56
20240524,132900,4358082400,43650,43650,43700,43650,228
20240524,132800,4348124800,43650,43650,43700,43650,71
20240524,132700,4345025600,43650,43650,43650,43650,149
20240524,132600,4338521750,43700,43700,43700,43700,8
20240524,132500,4338172150,43700,43700,43700,43700,213
20240524,132400,4328864050,43650,43650,43650,43650,115
20240524,132300,4323844300,43700,43650,43700,43650,230
20240524,132200,4313804500,43650,43650,43650,43650,160
20240524,132100,4306820500,43650,43700,43700,43650,69
20240524,132000,4303807350,43650,43650,43650,43650,56
20240524,131900,4301362950,43700,43700,43700,43700,79
20240524,131800,4297910650,43700,43700,43750,43700,799
20240524,131700,4262993850,43750,43650,43750,43650,268
20240524,131600,4251284000,43650,43650,43650,43650,13
20240524,131500,4250716550,43650,43700,43700,43650,1060
20240524,131400,4204442600,43700,43700,43700,43650,353
20240524,131300,4189019350,43700,43700,43700,43650,90
20240524,131200,4185087800,43700,43700,43700,43700,875
20240524,131100,4146850300,43700,43650,43700,43650,538
20240524,131000,4123358050,43650,43700,43700,43650,183
20240524,130900,4115362400,43650,43650,43700,43650,44
20240524,130800,4113441700,43650,43650,43650,43600,159
20240524,130700,4106507400,43650,43600,43650,43600,82
20240524,130600,4102931700,43650,43600,43650,43600,93
20240524,130500,4098876750,43650,43650,43650,43600,74
20240524,130400,4095648200,43650,43650,43650,43650,86
20240524,130300,4091894300,43650,43650,43650,43650,112
20240524,130200,4087005500,43650,43600,43650,43600,135
20240524,130100,4081114200,43600,43650,43700,43600,1404
20240524,130000,4019829700,43650,43650,43700,43650,102
20240524,125900,4015377050,43650,43700,43700,43650,129
20240524,125800,4009745400,43650,43650,43650,43650,124
20240524,125700,4004332800,43650,43650,43700,43650,97
20240524,125600,4000096750,43650,43650,43650,43650,71
20240524,125500,3996997600,43650,43700,43700,43650,1729
20240524,125400,3921526550,43700,43700,43700,43650,346
20240524,125300,3906407800,43700,43700,43700,43700,15
20240524,125200,3905752300,43650,43650,43650,43650,56
20240524,125100,3903307900,43700,43650,43700,43650,85
20240524,125000,3899597350,43650,43650,43650,43600,145
20240524,124900,3893271650,43650,43650,43650,43650,1605
20240524,124800,3823213400,43650,43650,43650,43650,105
20240524,124700,3818630150,43700,43700,43700,43650,296
20240524,124600,3805706950,43700,43700,43700,43650,22
20240524,124500,3804745600,43700,43650,43700,43650,126
20240524,124400,3799241950,43650,43700,43700,43650,153
20240524,124300,3792557500,43650,43700,43700,43650,99
20240524,124200,3788232450,43700,43650,43700,43650,215
20240524,124100,3778847200,43650,43650,43650,43600,346
20240524,124000,3763744350,43650,43650,43650,43650,223
20240524,123900,3754010400,43650,43650,43650,43650,111
20240524,123800,3749165250,43650,43650,43650,43650,182
20240524,123700,3741220950,43650,43650,43650,43650,162
20240524,123600,3734149650,43650,43650,43650,43650,64
20240524,123500,3731356050,43650,43650,43650,43650,138
20240524,123400,3725332350,43700,43700,43700,43700,5
20240524,123300,3725113850,43700,43650,43700,43600,3379
20240524,123200,3577620500,43700,43650,43700,43650,582
20240524,123100,3552189850,43700,43700,43700,43650,162
20240524,123000,3545112050,43650,43650,43650,43650,6
20240524,122900,3544850150,43700,43650,43700,43650,163
20240524,122800,3537728800,43700,43700,43700,43700,74
20240524,122700,3534495000,43700,43700,43700,43650,293
20240524,122600,3521691200,43700,43700,43700,43650,33
20240524,122500,3520249650,43650,43650,43700,43650,81
20240524,122400,3516713950,43650,43650,43700,43650,248
20240524,122300,3505887800,43650,43650,43650,43650,163
20240524,122200,3498772850,43650,43650,43700,43650,478
20240524,122100,3477908000,43650,43700,43700,43650,284
20240524,122000,3465498600,43700,43700,43700,43700,254
20240524,121900,3454398800,43700,43700,43700,43700,62
20240524,121800,3451689400,43700,43700,43700,43700,73
20240524,121700,3448499300,43700,43700,43700,43700,427
20240524,121600,3429839400,43700,43700,43750,43700,5
20240524,121500,3429620850,43700,43700,43750,43700,82
20240524,121400,3426037400,43700,43700,43700,43700,0
20240524,121300,3426037400,43700,43700,43700,43700,301
20240524,121200,3412883700,43700,43700,43750,43700,84
20240524,121100,3409212850,43700,43700,43700,43700,51
20240524,121000,3406984150,43700,43750,43750,43700,406
20240524,120900,3389241900,43750,43700,43750,43700,309
20240524,120800,3375734600,43700,43700,43700,43700,107
20240524,120700,3371058700,43750,43750,43750,43750,0
20240524,120600,3371058700,43750,43700,43750,43700,56
20240524,120500,3368611400,43750,43750,43750,43700,45
20240524,120400,3366644550,43750,43700,43750,43700,251
20240524,120300,3355675650,43700,43700,43800,43700,360
20240524,120200,3339938450,43700,43750,43750,43700,327
20240524,120100,3325636250,43750,43800,43800,43750,117
20240524,120000,3320517400,43800,43750,43800,43750,57
20240524,115900,3318020900,43800,43750,43800,43750,322
20240524,115800,3303930750,43750,43750,43750,43750,0
20240524,115700,3303930750,43750,43750,43750,43750,45
20240524,115600,3301962000,43750,43750,43750,43750,129
20240524,115500,3296318250,43800,43750,43800,43750,77
20240524,115400,3292948850,43750,43750,43750,43750,1
20240524,115300,3292905100,43750,43700,43750,43700,409
20240524,115200,3275031350,43700,43750,43750,43700,249
20240524,115100,3264140900,43750,43750,43750,43700,34
20240524,115000,3262653450,43700,43750,43750,43700,2
20240524,114900,3262566000,43700,43750,43750,43700,87
20240524,114800,3258763800,43750,43700,43750,43700,9
20240524,114700,3258370200,43650,43700,43700,43650,170
20240524,114600,3250944250,43700,43700,43700,43650,1349
20240524,114500,3192009500,43750,43800,43800,43750,81
20240524,114400,3188462700,43800,43750,43800,43750,121
20240524,114300,3183167900,43750,43750,43800,43750,100
20240524,114200,3178792800,43750,43750,43800,43750,33
20240524,114100,3177349000,43750,43750,43750,43700,98
20240524,114000,3173064000,43750,43750,43750,43750,324
20240524,113900,3158889000,43700,43700,43700,43700,88
20240524,113800,3155043400,43700,43750,43750,43700,27
20240524,113700,3153862250,43750,43750,43750,43750,370
20240524,113600,3137674750,43750,43750,43750,43700,191
20240524,113500,3129322350,43750,43750,43750,43750,1
20240524,113400,3129278600,43750,43750,43750,43750,0
20240524,113300,3129278600,43750,43800,43800,43750,49
20240524,113200,3127133500,43750,43750,43750,43750,253
20240524,113100,3116064750,43750,43800,43800,43750,410
20240524,113000,3098106850,43800,43800,43800,43800,16
20240524,112900,3097406050,43800,43850,43850,43800,79
20240524,112800,3093945200,43850,43850,43850,43850,48
20240524,112700,3091840400,43800,43800,43850,43800,56
20240524,112600,3089387550,43800,43850,43850,43800,88
20240524,112500,3085532950,43800,43800,43800,43800,54
20240524,112400,3083167750,43800,43750,43800,43750,317
20240524,112300,3069293300,43750,43700,43750,43700,82
20240524,112200,3065709700,43750,43700,43750,43700,25
20240524,112100,3064616400,43700,43700,43700,43700,269
20240524,112000,3052861100,43700,43700,43700,43700,65
20240524,111900,3050020600,43700,43700,43700,43700,729
20240524,111800,3018163300,43700,43750,43750,43700,747
20240524,111700,2985507050,43800,43800,43800,43800,5
20240524,111600,2985288050,43750,43900,43950,43750,725
20240524,111500,2953489750,43900,43900,43950,43900,438
20240524,111400,2934251500,43950,43850,43950,43800,49
20240524,111300,2932103050,43850,43800,43950,43800,513
20240524,111200,2909598850,43800,43750,43800,43750,517
20240524,111100,2886970100,43750,43750,43750,43700,11
20240524,111000,2886488900,43750,43700,43750,43700,440
20240524,110900,2867259800,43700,43800,43800,43700,731
20240524,110800,2835278600,43800,43800,43800,43750,153
20240524,110700,2828577250,43800,43750,43800,43750,189
20240524,110600,2820307500,43750,43750,43800,43700,803
20240524,110500,2785200700,43750,43750,43750,43750,64
20240524,110400,2782400700,43700,43800,43800,43700,1171
20240524,110300,2731196350,43750,43750,43800,43750,426
20240524,110200,2712558700,43750,43800,43800,43750,71
20240524,110100,2709448950,43750,43800,43800,43750,162
20240524,110000,2702361150,43750,43800,43800,43750,157
20240524,105900,2695489900,43800,43800,43800,43800,1034
20240524,105800,2650200700,43800,43800,43850,43800,200
20240524,105700,2641439950,43800,43800,43800,43800,158
20240524,105600,2634519550,43800,43850,43850,43800,1037
20240524,105500,2589065300,43850,43900,43900,43850,726
20240524,105400,2557203650,43900,43950,43950,43900,156
20240524,105300,2550352500,43900,43950,43950,43900,194
20240524,105200,2541830600,43900,43900,43900,43900,2
20240524,105100,2541742800,43900,43950,43950,43900,339
20240524,105000,2526860550,43950,43950,43950,43900,191
20240524,104900,2518469750,43950,43900,43950,43900,396
20240524,104800,2501079900,43900,43900,43900,43900,211
20240524,104700,2491817000,43850,43900,43950,43850,188
20240524,104600,2483566200,43900,43900,43900,43850,674
20240524,104500,2453977650,43950,43950,44000,43950,259
20240524,104400,2442592900,43950,44000,44000,43950,236
20240524,104300,2432215500,44000,44050,44050,44000,261
20240524,104200,2420730950,44050,44000,44050,44000,37
20240524,104100,2419102600,44000,44000,44050,44000,46
20240524,104000,2417078550,44050,44050,44050,44000,343
20240524,103900,2401982300,44100,44000,44100,44000,5
20240524,103800,2401762100,44050,44050,44050,44050,167
20240524,103700,2394405750,44050,44050,44050,44050,147
20240524,103600,2387930400,44050,44000,44050,44000,2911
20240524,103500,2259794000,44000,44000,44000,44000,302
20240524,103400,2246506000,44050,44000,44050,44000,253
20240524,103300,2235373800,44000,44000,44050,44000,117
20240524,103200,2230221150,44000,44050,44050,44000,140
20240524,103100,2224054350,44050,44000,44050,44000,140
20240524,103000,2217894300,44050,44050,44100,44050,461
20240524,102900,2197582250,44050,44100,44100,44050,686
20240524,102800,2167357700,44100,44050,44150,44050,456
20240524,102700,2147242600,44050,44100,44100,44050,230
20240524,102600,2137103750,44100,44100,44100,44100,255
20240524,102500,2125858250,44050,44000,44050,44000,1554
20240524,102400,2057459400,43950,43900,44000,43900,1147
20240524,102300,2007054050,43900,43850,43900,43850,1141
20240524,102200,1956999650,43900,43850,43900,43800,803
20240524,102100,1921785600,43900,43850,43900,43850,72
20240524,102000,1918627400,43850,43850,43850,43800,106
20240524,101900,1913981750,43850,43850,43850,43800,131
20240524,101800,1908237450,43850,43850,43850,43800,113
20240524,101700,1903285350,43850,43850,43850,43800,903
20240524,101600,1863698350,43850,43900,43900,43850,63
20240524,101500,1860934200,43900,43800,43900,43800,331
20240524,101400,1846423300,43800,43800,43900,43800,88
20240524,101300,1842568750,43900,43850,43900,43850,139
20240524,101200,1836471900,43850,43900,43900,43800,1236
20240524,101100,1782303600,43850,43850,43850,43850,86
20240524,101000,1778532500,43850,43850,43850,43850,68
20240524,100900,1775550700,43900,43850,43900,43850,37
20240524,100800,1773928200,43850,43800,43850,43800,96
20240524,100700,1769721000,43800,43900,43900,43800,483
20240524,100600,1748544850,43900,43900,43900,43850,352
20240524,100500,1733107050,43850,43850,43850,43800,290
20240524,100400,1720390700,43850,43800,43850,43800,127
20240524,100300,1714826950,43800,43750,43800,43750,28
20240524,100200,1713601400,43800,43750,43800,43750,29
20240524,100100,1712332550,43750,43800,43800,43750,88
20240524,100000,1708479150,43850,43800,43850,43800,3
20240524,095900,1708347650,43800,43800,43800,43800,461
20240524,095800,1688155850,43800,43800,43850,43750,426
20240524,095700,1669499850,43800,43800,43800,43750,107
20240524,095600,1664815250,43800,43800,43800,43750,288
20240524,095500,1652207100,43800,43750,43800,43750,470
20240524,095400,1631639250,43750,43800,43800,43750,242
20240524,095300,1621046550,43800,43750,43800,43750,142
20240524,095200,1614833450,43750,43800,43800,43700,831
20240524,095100,1578481450,43750,43800,43850,43750,762
20240524,095000,1545135900,43800,43750,43800,43750,102
20240524,094900,1540668600,43750,43800,43800,43750,1135
20240524,094800,1491010600,43800,43800,43850,43750,188
20240524,094700,1482779100,43850,43850,43850,43800,99
20240524,094600,1478439550,43850,43900,43900,43850,161
20240524,094500,1471374150,43900,43900,43900,43900,293
20240524,094400,1458511450,43900,43950,43950,43900,740
20240524,094300,1426017650,43950,43950,43950,43900,209
20240524,094200,1416832900,43950,43850,43950,43850,415
20240524,094100,1398624200,43850,43800,43850,43800,308
20240524,094000,1385133300,43800,43800,43850,43800,77
20240524,093900,1381760650,43850,43850,43850,43800,162
20240524,093800,1374662950,43800,43850,43850,43750,220
20240524,093700,1365027300,43800,43800,43850,43750,71
20240524,093600,1361916450,43800,43800,43800,43750,374
20240524,093500,1345535800,43750,43750,43750,43700,393
20240524,093400,1328345500,43750,43700,43750,43700,188
20240524,093300,1320120750,43700,43750,43750,43700,72
20240524,093200,1316972100,43750,43750,43750,43750,453
20240524,093100,1297153350,43750,43750,43750,43700,115
20240524,093000,1292127100,43750,43750,43750,43700,1334
20240524,092900,1233765150,43750,43800,43800,43750,189
20240524,092800,1225488400,43800,43800,43850,43750,174
20240524,092700,1217867350,43800,43750,43850,43750,573
20240524,092600,1192776500,43700,43700,43700,43700,270
20240524,092500,1180977500,43700,43700,43700,43650,169
20240524,092400,1173594700,43700,43650,43700,43600,83
20240524,092300,1169973600,43650,43650,43650,43600,125
20240524,092200,1164523200,43600,43600,43700,43550,827
20240524,092100,1128472300,43550,43600,43600,43550,379
20240524,092000,1111949700,43650,43600,43650,43550,473
20240524,091900,1091336850,43600,43600,43600,43550,1136
20240524,091800,1041850800,43600,43550,43600,43550,1990
20240524,091700,955096800,43550,43650,43650,43550,2066
20240524,091600,865056750,43600,43550,43650,43550,185
20240524,091500,856988650,43500,43700,43700,43500,2761
20240524,091400,736603850,43700,43700,43700,43700,1015
20240524,091300,692248350,43700,43700,43800,43700,150
20240524,091200,685692650,43700,43700,43750,43700,483
20240524,091100,664575850,43700,43750,43750,43700,716
20240524,091000,633281200,43750,43750,43750,43700,559
20240524,090900,608846550,43750,43650,43750,43650,1506
20240524,090800,543020800,43650,43800,43800,43650,92
20240524,090700,539000350,43800,43650,43800,43650,844
20240524,090600,502118100,43650,43550,43650,43550,819
20240524,090500,466405200,43650,43650,43800,43550,1511
20240524,090400,400373150,43650,43600,43650,43500,1041
20240524,090300,355033150,43550,43700,43800,43550,285
20240524,090200,342600800,43700,43900,43900,43500,3595
20240524,090100,185490400,43900,43550,43900,43550,737
20240524,090000,153326900,43550,43550,43700,43500,3237