KissMeData/257720/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,204800,39580841050,31450,31450,31450,31450,13212
20240523,204700,39580841050,31450,31450,31450,31450,0
20240523,204600,39580841050,31450,31450,31450,31450,0
20240523,204500,39580841050,31450,31450,31450,31450,0
20240523,204400,39580841050,31450,31450,31450,31450,0
20240523,204300,39580841050,31450,31450,31450,31450,0
20240523,204200,39580841050,31450,31450,31450,31450,0
20240523,204100,39580841050,31450,31450,31450,31450,0
20240523,204000,39580841050,31450,31450,31450,31450,0
20240523,203900,39580841050,31450,31450,31450,31450,0
20240523,203800,39580841050,31450,31450,31450,31450,0
20240523,203700,39580841050,31450,31450,31450,31450,0
20240523,203600,39580841050,31450,31450,31450,31450,0
20240523,203500,39580841050,31450,31450,31450,31450,0
20240523,203400,39580841050,31450,31450,31450,31450,0
20240523,203300,39580841050,31450,31450,31450,31450,0
20240523,203200,39580841050,31450,31450,31450,31450,0
20240523,203100,39580841050,31450,31450,31450,31450,0
20240523,203000,39580841050,31450,31450,31450,31450,0
20240523,202900,39580841050,31450,31450,31450,31450,0
20240523,202800,39580841050,31450,31450,31450,31450,0
20240523,202700,39580841050,31450,31450,31450,31450,0
20240523,202600,39580841050,31450,31450,31450,31450,0
20240523,202500,39580841050,31450,31450,31450,31450,0
20240523,202400,39580841050,31450,31450,31450,31450,0
20240523,202300,39580841050,31450,31450,31450,31450,0
20240523,202200,39580841050,31450,31450,31450,31450,0
20240523,202100,39580841050,31450,31450,31450,31450,0
20240523,202000,39580841050,31450,31450,31450,31450,0
20240523,201900,39580841050,31450,31450,31450,31450,0
20240523,201800,39580841050,31450,31450,31450,31450,13212
20240523,201700,39580841050,31450,31450,31450,31450,0
20240523,201600,39580841050,31450,31450,31450,31450,0
20240523,201500,39580841050,31450,31450,31450,31450,0
20240523,201400,39580841050,31450,31450,31450,31450,0
20240523,201300,39580841050,31450,31450,31450,31450,0
20240523,201200,39580841050,31450,31450,31450,31450,0
20240523,201100,39580841050,31450,31450,31450,31450,0
20240523,201000,39580841050,31450,31450,31450,31450,0
20240523,200900,39580841050,31450,31450,31450,31450,0
20240523,200800,39580841050,31450,31450,31450,31450,0
20240523,200700,39580841050,31450,31450,31450,31450,0
20240523,200600,39580841050,31450,31450,31450,31450,0
20240523,200500,39580841050,31450,31450,31450,31450,0
20240523,200400,39580841050,31450,31450,31450,31450,0
20240523,200300,39580841050,31450,31450,31450,31450,0
20240523,200200,39580841050,31450,31450,31450,31450,0
20240523,200100,39580841050,31450,31450,31450,31450,0
20240523,200000,39580841050,31450,31450,31450,31450,0
20240523,195900,39580841050,31450,31450,31450,31450,0
20240523,195800,39580841050,31450,31450,31450,31450,0
20240523,195700,39580841050,31450,31450,31450,31450,0
20240523,195600,39580841050,31450,31450,31450,31450,0
20240523,195500,39580841050,31450,31450,31450,31450,0
20240523,195400,39580841050,31450,31450,31450,31450,0
20240523,195300,39580841050,31450,31450,31450,31450,0
20240523,195200,39580841050,31450,31450,31450,31450,0
20240523,195100,39580841050,31450,31450,31450,31450,0
20240523,195000,39580841050,31450,31450,31450,31450,0
20240523,194900,39580841050,31450,31450,31450,31450,0
20240523,194800,39580841050,31450,31450,31450,31450,13212
20240523,194700,39580841050,31450,31450,31450,31450,0
20240523,194600,39580841050,31450,31450,31450,31450,0
20240523,194500,39580841050,31450,31450,31450,31450,0
20240523,194400,39580841050,31450,31450,31450,31450,0
20240523,194300,39580841050,31450,31450,31450,31450,0
20240523,194200,39580841050,31450,31450,31450,31450,0
20240523,194100,39580841050,31450,31450,31450,31450,0
20240523,194000,39580841050,31450,31450,31450,31450,0
20240523,193900,39580841050,31450,31450,31450,31450,0
20240523,193800,39580841050,31450,31450,31450,31450,0
20240523,193700,39580841050,31450,31450,31450,31450,0
20240523,193600,39580841050,31450,31450,31450,31450,0
20240523,193500,39580841050,31450,31450,31450,31450,0
20240523,193400,39580841050,31450,31450,31450,31450,0
20240523,193300,39580841050,31450,31450,31450,31450,0
20240523,193200,39580841050,31450,31450,31450,31450,0
20240523,193100,39580841050,31450,31450,31450,31450,0
20240523,193000,39580841050,31450,31450,31450,31450,0
20240523,192900,39580841050,31450,31450,31450,31450,0
20240523,192800,39580841050,31450,31450,31450,31450,0
20240523,192700,39580841050,31450,31450,31450,31450,0
20240523,192600,39580841050,31450,31450,31450,31450,0
20240523,192500,39580841050,31450,31450,31450,31450,0
20240523,192400,39580841050,31450,31450,31450,31450,0
20240523,192300,39580841050,31450,31450,31450,31450,0
20240523,192200,39580841050,31450,31450,31450,31450,0
20240523,192100,39580841050,31450,31450,31450,31450,0
20240523,192000,39580841050,31450,31450,31450,31450,0
20240523,191900,39580841050,31450,31450,31450,31450,0
20240523,191800,39580841050,31450,31450,31450,31450,13212
20240523,191700,39580841050,31450,31450,31450,31450,0
20240523,191600,39580841050,31450,31450,31450,31450,0
20240523,191500,39580841050,31450,31450,31450,31450,0
20240523,191400,39580841050,31450,31450,31450,31450,0
20240523,191300,39580841050,31450,31450,31450,31450,0
20240523,191200,39580841050,31450,31450,31450,31450,0
20240523,191100,39580841050,31450,31450,31450,31450,0
20240523,191000,39580841050,31450,31450,31450,31450,0
20240523,190900,39580841050,31450,31450,31450,31450,0
20240523,190800,39580841050,31450,31450,31450,31450,0
20240523,190700,39580841050,31450,31450,31450,31450,0
20240523,190600,39580841050,31450,31450,31450,31450,0
20240523,190500,39580841050,31450,31450,31450,31450,0
20240523,190400,39580841050,31450,31450,31450,31450,0
20240523,190300,39580841050,31450,31450,31450,31450,0
20240523,190200,39580841050,31450,31450,31450,31450,0
20240523,190100,39580841050,31450,31450,31450,31450,0
20240523,190000,39580841050,31450,31450,31450,31450,0
20240523,185900,39580841050,31450,31450,31450,31450,0
20240523,185800,39580841050,31450,31450,31450,31450,0
20240523,185700,39580841050,31450,31450,31450,31450,0
20240523,185600,39580841050,31450,31450,31450,31450,0
20240523,185500,39580841050,31450,31450,31450,31450,0
20240523,185400,39580841050,31450,31450,31450,31450,0
20240523,185300,39580841050,31450,31450,31450,31450,0
20240523,185200,39580841050,31450,31450,31450,31450,0
20240523,185100,39580841050,31450,31450,31450,31450,0
20240523,185000,39580841050,31450,31450,31450,31450,0
20240523,184900,39580841050,31450,31450,31450,31450,0
20240523,184800,39580841050,31450,31450,31450,31450,13212
20240523,184700,39580841050,31450,31450,31450,31450,0
20240523,184600,39580841050,31450,31450,31450,31450,0
20240523,184500,39580841050,31450,31450,31450,31450,0
20240523,184400,39580841050,31450,31450,31450,31450,0
20240523,184300,39580841050,31450,31450,31450,31450,0
20240523,184200,39580841050,31450,31450,31450,31450,0
20240523,184100,39580841050,31450,31450,31450,31450,0
20240523,184000,39580841050,31450,31450,31450,31450,0
20240523,183900,39580841050,31450,31450,31450,31450,0
20240523,183800,39580841050,31450,31450,31450,31450,0
20240523,183700,39580841050,31450,31450,31450,31450,0
20240523,183600,39580841050,31450,31450,31450,31450,0
20240523,183500,39580841050,31450,31450,31450,31450,0
20240523,183400,39580841050,31450,31450,31450,31450,0
20240523,183300,39580841050,31450,31450,31450,31450,0
20240523,183200,39580841050,31450,31450,31450,31450,0
20240523,183100,39580841050,31450,31450,31450,31450,0
20240523,183000,39580841050,31450,31450,31450,31450,0
20240523,182900,39580841050,31450,31450,31450,31450,0
20240523,182800,39580841050,31450,31450,31450,31450,0
20240523,182700,39580841050,31450,31450,31450,31450,0
20240523,182600,39580841050,31450,31450,31450,31450,0
20240523,182500,39580841050,31450,31450,31450,31450,0
20240523,182400,39580841050,31450,31450,31450,31450,0
20240523,182300,39580841050,31450,31450,31450,31450,0
20240523,182200,39580841050,31450,31450,31450,31450,0
20240523,182100,39580841050,31450,31450,31450,31450,0
20240523,182000,39580841050,31450,31450,31450,31450,0
20240523,181900,39580841050,31450,31450,31450,31450,0
20240523,181800,39580841050,31450,31450,31450,31450,13212
20240523,181700,39580841050,31450,31450,31450,31450,0
20240523,181600,39580841050,31450,31450,31450,31450,0
20240523,181500,39580841050,31450,31450,31450,31450,0
20240523,181400,39580841050,31450,31450,31450,31450,0
20240523,181300,39580841050,31450,31450,31450,31450,0
20240523,181200,39580841050,31450,31450,31450,31450,0
20240523,181100,39580841050,31450,31450,31450,31450,0
20240523,181000,39580841050,31450,31450,31450,31450,0
20240523,180900,39580841050,31450,31450,31450,31450,0
20240523,180800,39580841050,31450,31450,31450,31450,0
20240523,180700,39580841050,31450,31450,31450,31450,0
20240523,180600,39580841050,31450,31450,31450,31450,0
20240523,180500,39580841050,31450,31450,31450,31450,0
20240523,180400,39580841050,31450,31450,31450,31450,0
20240523,180300,39580841050,31450,31450,31450,31450,0
20240523,180200,39580841050,31450,31450,31450,31450,0
20240523,180100,39580841050,31450,31450,31450,31450,0
20240523,180000,39580841050,31450,31450,31450,31450,0
20240523,175900,39580841050,31450,31450,31450,31450,0
20240523,175800,39580841050,31450,31450,31450,31450,0
20240523,175700,39580841050,31450,31450,31450,31450,0
20240523,175600,39580841050,31450,31450,31450,31450,0
20240523,175500,39580841050,31450,31450,31450,31450,0
20240523,175400,39580841050,31450,31450,31450,31450,0
20240523,175300,39580841050,31450,31450,31450,31450,0
20240523,175200,39580841050,31450,31450,31450,31450,0
20240523,175100,39580841050,31450,31450,31450,31450,0
20240523,175000,39580841050,31450,31450,31450,31450,0
20240523,174900,39580841050,31450,31450,31450,31450,0
20240523,174800,39580841050,31450,31450,31450,31450,13212
20240523,174700,39580841050,31450,31450,31450,31450,0
20240523,174600,39580841050,31450,31450,31450,31450,0
20240523,174500,39580841050,31450,31450,31450,31450,0
20240523,174400,39580841050,31450,31450,31450,31450,0
20240523,174300,39580841050,31450,31450,31450,31450,0
20240523,174200,39580841050,31450,31450,31450,31450,0
20240523,174100,39580841050,31450,31450,31450,31450,0
20240523,174000,39580841050,31450,31450,31450,31450,0
20240523,173900,39580841050,31450,31450,31450,31450,0
20240523,173800,39580841050,31450,31450,31450,31450,0
20240523,173700,39580841050,31450,31450,31450,31450,0
20240523,173600,39580841050,31450,31450,31450,31450,0
20240523,173500,39580841050,31450,31450,31450,31450,0
20240523,173400,39580841050,31450,31450,31450,31450,0
20240523,173300,39580841050,31450,31450,31450,31450,0
20240523,173200,39580841050,31450,31450,31450,31450,0
20240523,173100,39580841050,31450,31450,31450,31450,0
20240523,173000,39580841050,31450,31450,31450,31450,0
20240523,172900,39580841050,31450,31450,31450,31450,0
20240523,172800,39580841050,31450,31450,31450,31450,0
20240523,172700,39580841050,31450,31450,31450,31450,0
20240523,172600,39580841050,31450,31450,31450,31450,0
20240523,172500,39580841050,31450,31450,31450,31450,0
20240523,172400,39580841050,31450,31450,31450,31450,0
20240523,172300,39580841050,31450,31450,31450,31450,0
20240523,172200,39580841050,31450,31450,31450,31450,0
20240523,172100,39580841050,31450,31450,31450,31450,0
20240523,172000,39580841050,31450,31450,31450,31450,0
20240523,171900,39580841050,31450,31450,31450,31450,0
20240523,171800,39580841050,31450,31450,31450,31450,13212
20240523,171700,39580841050,31450,31450,31450,31450,0
20240523,171600,39580841050,31450,31450,31450,31450,0
20240523,171500,39580841050,31450,31450,31450,31450,0
20240523,171400,39580841050,31450,31450,31450,31450,0
20240523,171300,39580841050,31450,31450,31450,31450,0
20240523,171200,39580841050,31450,31450,31450,31450,0
20240523,171100,39580841050,31450,31450,31450,31450,0
20240523,171000,39580841050,31450,31450,31450,31450,0
20240523,170900,39580841050,31450,31450,31450,31450,0
20240523,170800,39580841050,31450,31450,31450,31450,0
20240523,170700,39580841050,31450,31450,31450,31450,0
20240523,170600,39580841050,31450,31450,31450,31450,0
20240523,170500,39580841050,31450,31450,31450,31450,0
20240523,170400,39580841050,31450,31450,31450,31450,0
20240523,170300,39580841050,31450,31450,31450,31450,0
20240523,170200,39580841050,31450,31450,31450,31450,0
20240523,170100,39580841050,31450,31450,31450,31450,0
20240523,170000,39580841050,31450,31450,31450,31450,0
20240523,165900,39580841050,31450,31450,31450,31450,0
20240523,165800,39580841050,31450,31450,31450,31450,0
20240523,165700,39580841050,31450,31450,31450,31450,0
20240523,165600,39580841050,31450,31450,31450,31450,0
20240523,165500,39580841050,31450,31450,31450,31450,0
20240523,165400,39580841050,31450,31450,31450,31450,0
20240523,165300,39580841050,31450,31450,31450,31450,0
20240523,165200,39580841050,31450,31450,31450,31450,0
20240523,165100,39580841050,31450,31450,31450,31450,0
20240523,165000,39580841050,31450,31450,31450,31450,0
20240523,164900,39580841050,31450,31450,31450,31450,0
20240523,164800,39580841050,31450,31450,31450,31450,13212
20240523,164700,39580841050,31450,31450,31450,31450,0
20240523,164600,39580841050,31450,31450,31450,31450,0
20240523,164500,39580841050,31450,31450,31450,31450,0
20240523,164400,39580841050,31450,31450,31450,31450,0
20240523,164300,39580841050,31450,31450,31450,31450,0
20240523,164200,39580841050,31450,31450,31450,31450,0
20240523,164100,39580841050,31450,31450,31450,31450,0
20240523,164000,39580841050,31450,31450,31450,31450,0
20240523,163900,39580841050,31450,31450,31450,31450,0
20240523,163800,39580841050,31450,31450,31450,31450,0
20240523,163700,39580841050,31450,31450,31450,31450,0
20240523,163600,39580841050,31450,31450,31450,31450,0
20240523,163500,39580841050,31450,31450,31450,31450,0
20240523,163400,39580841050,31450,31450,31450,31450,0
20240523,163300,39580841050,31450,31450,31450,31450,0
20240523,163200,39580841050,31450,31450,31450,31450,0
20240523,163100,39580841050,31450,31450,31450,31450,0
20240523,163000,39580841050,31450,31450,31450,31450,0
20240523,162900,39580841050,31450,31450,31450,31450,0
20240523,162800,39580841050,31450,31450,31450,31450,0
20240523,162700,39580841050,31450,31450,31450,31450,0
20240523,162600,39580841050,31450,31450,31450,31450,0
20240523,162500,39580841050,31450,31450,31450,31450,0
20240523,162400,39580841050,31450,31450,31450,31450,0
20240523,162300,39580841050,31450,31450,31450,31450,0
20240523,162200,39580841050,31450,31450,31450,31450,0
20240523,162100,39580841050,31450,31450,31450,31450,0
20240523,162000,39580841050,31450,31450,31450,31450,0
20240523,161900,39580841050,31450,31450,31450,31450,0
20240523,161800,39580841050,31450,31450,31450,31450,13212
20240523,161700,39580841050,31450,31450,31450,31450,0
20240523,161600,39580841050,31450,31450,31450,31450,0
20240523,161500,39580841050,31450,31450,31450,31450,0
20240523,161400,39580841050,31450,31450,31450,31450,0
20240523,161300,39580841050,31450,31450,31450,31450,0
20240523,161200,39580841050,31450,31450,31450,31450,0
20240523,161100,39580841050,31450,31450,31450,31450,0
20240523,161000,39580841050,31450,31450,31450,31450,0
20240523,160900,39580841050,31450,31450,31450,31450,0
20240523,160800,39580841050,31450,31450,31450,31450,0
20240523,160700,39580841050,31450,31450,31450,31450,0
20240523,160600,39580841050,31450,31450,31450,31450,0
20240523,160500,39580841050,31450,31450,31450,31450,0
20240523,160400,39580841050,31450,31450,31450,31450,0
20240523,160300,39580841050,31450,31450,31450,31450,0
20240523,160200,39580841050,31450,31450,31450,31450,0
20240523,160100,39580841050,31450,31450,31450,31450,0
20240523,160000,39580841050,31450,31450,31450,31450,0
20240523,155900,39580841050,31450,31450,31450,31450,0
20240523,155800,39580841050,31450,31450,31450,31450,0
20240523,155700,39580841050,31450,31450,31450,31450,0
20240523,155600,39580841050,31450,31450,31450,31450,0
20240523,155500,39580841050,31450,31450,31450,31450,0
20240523,155400,39580841050,31450,31450,31450,31450,0
20240523,155300,39580841050,31450,31450,31450,31450,0
20240523,155200,39580841050,31450,31450,31450,31450,0
20240523,155100,39580841050,31450,31450,31450,31450,0
20240523,155000,39580841050,31450,31450,31450,31450,0
20240523,154900,39580841050,31450,31450,31450,31450,0
20240523,154800,39580841050,31450,31450,31450,31450,13212
20240523,154700,39580841050,31450,31450,31450,31450,0
20240523,154600,39580841050,31450,31450,31450,31450,0
20240523,154500,39580841050,31450,31450,31450,31450,0
20240523,154400,39580841050,31450,31450,31450,31450,0
20240523,154300,39580841050,31450,31450,31450,31450,0
20240523,154200,39580841050,31450,31450,31450,31450,0
20240523,154100,39580841050,31450,31450,31450,31450,0
20240523,154000,39580841050,31450,31450,31450,31450,0
20240523,153900,39580841050,31450,31450,31450,31450,0
20240523,153800,39580841050,31450,31450,31450,31450,0
20240523,153700,39580841050,31450,31450,31450,31450,0
20240523,153600,39580841050,31450,31450,31450,31450,0
20240523,153500,39580841050,31450,31450,31450,31450,0
20240523,153400,39580841050,31450,31450,31450,31450,0
20240523,153300,39580841050,31450,31450,31450,31450,0
20240523,153200,39580841050,31450,31450,31450,31450,0
20240523,153100,39580841050,31450,31450,31450,31450,0
20240523,153000,39580841050,31450,31450,31450,31450,13212
20240523,152900,39165323650,31550,31550,31550,31550,0
20240523,152800,39165323650,31550,31550,31550,31550,0
20240523,152700,39165323650,31550,31550,31550,31550,0
20240523,152600,39165323650,31550,31550,31550,31550,0
20240523,152500,39165323650,31550,31550,31550,31550,0
20240523,152400,39165323650,31550,31550,31550,31550,0
20240523,152300,39165323650,31550,31550,31550,31550,0
20240523,152200,39165323650,31550,31550,31550,31550,0
20240523,152100,39165323650,31550,31550,31550,31550,0
20240523,152000,39165323650,31550,31550,31550,31550,0
20240523,151900,39165323650,31550,31650,31650,31500,2088
20240523,151800,39099392500,31650,31600,31650,31600,5932
20240523,151700,38911684800,31650,31550,31650,31550,2646
20240523,151600,38828075150,31600,31600,31600,31550,2059
20240523,151500,38763057650,31650,31600,31650,31550,1029
20240523,151400,38730501100,31550,31650,31650,31550,1308
20240523,151300,38689130300,31650,31650,31650,31550,6774
20240523,151200,38475029650,31650,31550,31650,31550,1401
20240523,151100,38430729400,31550,31650,31650,31550,2848
20240523,151000,38340696150,31600,31700,31750,31550,1916
20240523,150900,38280096800,31700,31650,31700,31600,3211
20240523,150800,38178414800,31650,31650,31650,31550,1355
20240523,150700,38135589450,31600,31600,31700,31550,2631
20240523,150600,38052300650,31600,31600,31650,31500,2953
20240523,150500,37959079850,31600,31450,31600,31450,4652
20240523,150400,37812382550,31400,31500,31500,31400,5584
20240523,150300,37636664500,31500,31550,31600,31500,1333
20240523,150200,37594621300,31600,31650,31650,31600,1889
20240523,150100,37534921450,31650,31650,31700,31600,4384
20240523,150000,37396152900,31700,31750,31750,31650,4655
20240523,145900,37248565900,31700,31700,31750,31650,2667
20240523,145800,37163986650,31700,31700,31750,31700,2110
20240523,145700,37097085250,31700,31800,31800,31700,7578
20240523,145600,36856273950,31800,31750,31800,31700,22375
20240523,145500,36145340650,31750,31700,31750,31650,3786
20240523,145400,36025185100,31700,31700,31700,31650,4493
20240523,145300,35882789500,31700,31600,31700,31600,2915
20240523,145200,35790569000,31650,31500,31650,31450,6298
20240523,145100,35591864950,31500,31500,31500,31450,3553
20240523,145000,35480053700,31450,31300,31500,31250,6085
20240523,144900,35289200850,31250,31250,31300,31200,3054
20240523,144800,35193719200,31250,31200,31250,31150,837
20240523,144700,35167578050,31250,31250,31300,31150,6108
20240523,144600,34976691550,31200,31250,31300,31150,3562
20240523,144500,34865504700,31200,31200,31250,31100,1392
20240523,144400,34822127100,31200,31250,31250,31150,1688
20240523,144300,34769403850,31150,31050,31200,31050,2165
20240523,144200,34701923900,31100,31250,31250,31050,4648
20240523,144100,34557131350,31300,31250,31400,31250,2855
20240523,144000,34467721400,31300,31350,31400,31300,6419
20240523,143900,34266679200,31400,31500,31500,31350,2947
20240523,143800,34174168150,31450,31550,31550,31450,3135
20240523,143700,34075350150,31550,31550,31600,31550,1697
20240523,143600,34021795250,31550,31550,31600,31500,908
20240523,143500,33993155800,31550,31600,31600,31550,784
20240523,143400,33968407250,31600,31500,31600,31450,3020
20240523,143300,33873091350,31550,31500,31550,31450,2010
20240523,143200,33809782700,31500,31550,31550,31500,1279
20240523,143100,33769466500,31550,31550,31600,31500,2797
20240523,143000,33681178400,31500,31600,31600,31500,2826
20240523,142900,33591991450,31600,31700,31700,31600,2576
20240523,142800,33510532700,31700,31700,31750,31650,6219
20240523,142700,33313378450,31700,31650,31750,31650,3642
20240523,142600,33197916350,31650,31700,31700,31650,2434
20240523,142500,33120827250,31700,31700,31750,31650,3181
20240523,142400,33019925400,31750,31750,31750,31700,3396
20240523,142300,32912211300,31750,31700,31750,31700,3593
20240523,142200,32798159450,31750,31650,31750,31600,8358
20240523,142100,32533348350,31650,31650,31650,31600,3431
20240523,142000,32424781600,31650,31700,31700,31600,6989
20240523,141900,32203634500,31650,31650,31700,31550,4128
20240523,141800,32073023950,31650,31450,31700,31450,14025
20240523,141700,31630641700,31450,31450,31500,31400,1740
20240523,141600,31575918700,31450,31500,31500,31450,853
20240523,141500,31549084350,31450,31400,31500,31350,3639
20240523,141400,31434658050,31400,31400,31450,31400,787
20240523,141300,31409941000,31400,31450,31500,31400,2671
20240523,141200,31325977350,31500,31450,31500,31400,2093
20240523,141100,31260078050,31450,31400,31500,31400,4027
20240523,141000,31133492550,31400,31400,31450,31400,420
20240523,140900,31120301500,31400,31400,31450,31350,6010
20240523,140800,30931402950,31350,31350,31400,31350,3160
20240523,140700,30832204700,31350,31350,31400,31350,1259
20240523,140600,30792690050,31350,31350,31400,31300,3453
20240523,140500,30684447400,31350,31350,31400,31350,1800
20240523,140400,30627946800,31350,31400,31400,31300,2995
20240523,140300,30534057900,31350,31150,31400,31150,8866
20240523,140200,30256533100,31150,31150,31200,31100,5863
20240523,140100,30073695200,31100,31100,31150,31050,863
20240523,140000,30046850750,31100,31100,31200,31100,1378
20240523,135900,30003907450,31200,31100,31200,31100,2567
20240523,135800,29923849800,31150,31100,31200,31100,3396
20240523,135700,29818084050,31150,31000,31150,31000,3159
20240523,135600,29719887100,31000,31000,31100,30950,6476
20240523,135500,29518805600,31000,31050,31050,30950,1272
20240523,135400,29479375150,31050,31000,31050,30950,1006
20240523,135300,29448184700,31000,31000,31050,30950,461
20240523,135200,29433891450,31000,31000,31050,30950,1753
20240523,135100,29379474550,30950,31050,31050,30950,1223
20240523,135000,29341560100,31050,31000,31050,31000,541
20240523,134900,29324773450,31000,31050,31150,31000,5377
20240523,134800,29157700050,31000,30950,31050,30950,719
20240523,134700,29135429100,30950,30900,31050,30900,1555
20240523,134600,29087215100,30950,30900,31050,30900,3589
20240523,134500,28976004050,30900,31000,31050,30900,809
20240523,134400,28950964750,31000,31050,31050,31000,831
20240523,134300,28925180050,31000,30950,31050,30900,1585
20240523,134200,28876034200,30900,30900,30950,30900,683
20240523,134100,28854911100,30900,30850,30900,30850,737
20240523,134000,28832139150,30900,30900,30950,30800,2528
20240523,133900,28754134000,30850,30900,31000,30800,1328
20240523,133800,28713094750,30900,31000,31050,30900,4565
20240523,133700,28571767900,31000,31050,31100,31000,1080
20240523,133600,28538247350,31050,31050,31150,31000,3694
20240523,133500,28423385100,31100,31050,31100,30950,2126
20240523,133400,28357327700,30950,30950,31000,30950,1687
20240523,133300,28305069050,30950,30850,31000,30700,2359
20240523,133200,28232067150,30700,30600,30900,30600,2146
20240523,133100,28165991500,30600,30600,30650,30600,674
20240523,133000,28145361600,30600,30550,30600,30550,910
20240523,132900,28117536050,30550,30500,30600,30500,1335
20240523,132800,28076787900,30500,30450,30550,30450,862
20240523,132700,28050505800,30450,30450,30550,30450,1704
20240523,132600,27998565200,30500,30600,30600,30450,4535
20240523,132500,27860176000,30600,30600,30650,30600,832
20240523,132400,27834710550,30600,30600,30650,30600,575
20240523,132300,27817115400,30600,30600,30650,30600,761
20240523,132200,27793825400,30650,30750,30800,30550,2534
20240523,132100,27716136850,30750,30800,30800,30750,510
20240523,132000,27700449400,30750,30650,30800,30650,2476
20240523,131900,27624395700,30650,30700,30700,30650,481
20240523,131800,27609641250,30650,30700,30700,30650,850
20240523,131700,27583587600,30700,30700,30750,30650,687
20240523,131600,27562499150,30700,30800,30800,30700,895
20240523,131500,27534975200,30750,30750,30750,30700,657
20240523,131400,27514774750,30700,30750,30750,30700,996
20240523,131300,27484163500,30750,30700,30750,30700,168
20240523,131200,27479004800,30800,30650,30800,30650,689
20240523,131100,27457831550,30650,30750,30750,30650,559
20240523,131000,27440662750,30750,30650,30750,30600,995
20240523,130900,27410165650,30650,30650,30700,30650,1275
20240523,130800,27371082950,30650,30650,30700,30650,526
20240523,130700,27354959000,30650,30700,30700,30600,1103
20240523,130600,27321136950,30700,30800,30800,30700,663
20240523,130500,27300760150,30800,30750,30800,30700,714
20240523,130400,27278813800,30750,30700,30750,30650,752
20240523,130300,27255698950,30650,30500,30800,30500,946
20240523,130200,27226769100,30500,30500,30600,30500,1722
20240523,130100,27174220350,30500,30500,30550,30500,697
20240523,130000,27152955250,30500,30450,30550,30450,1014
20240523,125900,27122030500,30450,30450,30500,30400,2182
20240523,125800,27055555700,30450,30450,30500,30400,3608
20240523,125700,26945709050,30450,30500,30550,30450,3377
20240523,125600,26842718800,30550,30500,30550,30500,4937
20240523,125500,26692129450,30500,30600,30600,30500,3228
20240523,125400,26593553300,30550,30600,30600,30550,2372
20240523,125300,26521057550,30600,30600,30650,30600,1667
20240523,125200,26470047300,30550,30600,30600,30550,1131
20240523,125100,26435480450,30550,30550,30600,30550,963
20240523,125000,26406055850,30550,30700,30700,30550,3670
20240523,124900,26293720750,30650,30650,30700,30600,427
20240523,124800,26280634100,30650,30650,30650,30600,1318
20240523,124700,26240259000,30650,30750,30750,30650,713
20240523,124600,26218356700,30750,30650,30750,30650,657
20240523,124500,26198181800,30700,30800,30800,30700,232
20240523,124400,26191059200,30700,30800,30800,30700,780
20240523,124300,26167061450,30800,30700,30800,30700,292
20240523,124200,26158090000,30650,30650,30700,30600,814
20240523,124100,26133105750,30650,30650,30700,30600,1108
20240523,124000,26099155400,30650,30650,30700,30600,3128
20240523,123900,26003282900,30650,30650,30700,30650,325
20240523,123800,25993318900,30650,30700,30750,30650,1346
20240523,123700,25952034350,30700,30750,30750,30650,2367
20240523,123600,25879382200,30700,30750,30850,30700,1527
20240523,123500,25832426050,30650,30700,30750,30650,705
20240523,123400,25810800850,30700,30700,30750,30700,500
20240523,123300,25795447800,30750,30700,30750,30700,730
20240523,123200,25773035600,30700,30750,30750,30700,1510
20240523,123100,25726623550,30700,30700,30750,30650,533
20240523,123000,25710256600,30700,30700,30750,30700,884
20240523,122900,25683098250,30700,30700,30750,30700,629
20240523,122800,25663781150,30750,30800,30800,30700,953
20240523,122700,25634475550,30800,30750,30800,30750,423
20240523,122600,25621463850,30700,30650,30750,30650,514
20240523,122500,25605677650,30650,30700,30700,30650,550
20240523,122400,25588799050,30700,30800,30800,30700,608
20240523,122300,25570132850,30750,30700,30750,30700,540
20240523,122200,25553539950,30700,30750,30800,30700,1424
20240523,122100,25509765700,30750,30800,30800,30750,456
20240523,122000,25495723500,30750,30750,30850,30750,963
20240523,121900,25466072750,30800,30850,30850,30750,598
20240523,121800,25447662250,30800,30750,30850,30750,708
20240523,121700,25425857700,30750,30750,30850,30750,813
20240523,121600,25400856350,30850,30750,30850,30750,378
20240523,121500,25389223100,30700,30750,30750,30650,346
20240523,121400,25378613350,30750,30700,30750,30600,664
20240523,121300,25358230650,30700,30700,30700,30600,1662
20240523,121200,25307227650,30700,30600,30750,30550,1895
20240523,121100,25249207500,30700,30600,30700,30550,1115
20240523,121000,25215084150,30650,30700,30750,30600,1170
20240523,120900,25179203700,30750,30650,30750,30600,3071
20240523,120800,25085072250,30650,30700,30700,30650,506
20240523,120700,25069543900,30650,30750,30850,30550,6052
20240523,120600,24884043150,30700,30700,30750,30700,1211
20240523,120500,24846854100,30700,30800,30850,30700,4292
20240523,120400,24715034500,30850,30850,30900,30800,956
20240523,120300,24685549050,30850,30800,30900,30800,1383
20240523,120200,24642895650,30800,30750,30850,30750,468
20240523,120100,24628493700,30850,30800,30850,30800,605
20240523,120000,24609851100,30800,30800,30850,30800,421
20240523,115900,24596878250,30800,30800,30850,30750,1607
20240523,115800,24547440700,30800,30750,30850,30700,814
20240523,115700,24522382900,30750,30750,30800,30700,2111
20240523,115600,24457489900,30750,30800,30850,30700,4382
20240523,115500,24322745350,30800,30850,30900,30800,1765
20240523,115400,24268364050,30850,30800,30900,30800,878
20240523,115300,24241278850,30850,30900,30900,30800,2255
20240523,115200,24171758850,30850,30900,30950,30850,705
20240523,115100,24149980050,30900,31000,31000,30900,657
20240523,115000,24129640550,31000,31000,31050,31000,835
20240523,114900,24103753800,31000,30900,31050,30900,844
20240523,114800,24077644400,30900,30900,30950,30900,982
20240523,114700,24047298750,30900,31000,31100,30900,1591
20240523,114600,23997953550,31000,31050,31100,31000,553
20240523,114500,23980783600,31050,31100,31100,31050,361
20240523,114400,23969569250,31000,31000,31050,31000,821
20240523,114300,23944092900,31050,31050,31100,31000,998
20240523,114200,23913113300,31100,31050,31100,31000,49
20240523,114100,23911591950,31000,31100,31100,31000,1405
20240523,114000,23867969600,31100,31050,31100,31000,1334
20240523,113900,23826558350,31000,31000,31050,31000,254
20240523,113800,23818680600,31050,31000,31050,31000,1486
20240523,113700,23772568000,31050,31000,31050,30950,345
20240523,113600,23761870200,30950,31000,31000,30900,1126
20240523,113500,23726997300,30950,31000,31000,30900,667
20240523,113400,23706351650,31000,31000,31000,30950,827
20240523,113300,23680740000,30950,30950,31000,30950,190
20240523,113200,23674858350,30950,30950,31000,30950,672
20240523,113100,23654047100,30950,30950,31050,30950,617
20240523,113000,23634938600,31000,31000,31050,31000,632
20240523,112900,23615345100,31000,30950,31050,30950,358
20240523,112800,23604256300,31000,30950,31050,30950,1671
20240523,112700,23552476300,30950,30900,31000,30900,485
20240523,112600,23537470150,30900,30900,30950,30800,2892
20240523,112500,23448133900,30900,30850,30900,30850,650
20240523,112400,23428078900,30850,30900,30950,30850,2271
20240523,112300,23358014000,30900,30850,30950,30850,1186
20240523,112200,23321368800,30850,30950,30950,30850,1275
20240523,112100,23281970050,30950,30850,30950,30850,305
20240523,112000,23272543850,30900,30900,31000,30850,1538
20240523,111900,23225015250,30900,30950,31000,30900,1596
20240523,111800,23175695200,30900,30950,31000,30900,625
20240523,111700,23156349600,30950,30950,31100,30850,2271
20240523,111600,23086153250,30900,30950,31100,30900,2560
20240523,111500,23006731050,30950,31050,31100,30950,2303
20240523,111400,22935377400,31050,31050,31100,31000,926
20240523,111300,22906627600,31050,31150,31150,31050,774
20240523,111200,22882563700,31150,31150,31200,31100,1069
20240523,111100,22849262200,31150,31150,31200,31100,1554
20240523,111000,22800902850,31100,31150,31200,31100,2919
20240523,110900,22709972450,31100,31050,31100,31050,823
20240523,110800,22684379700,31100,31150,31150,31050,1795
20240523,110700,22628612900,31150,31000,31150,30950,1761
20240523,110600,22573832300,31050,30950,31050,30900,2789
20240523,110500,22487354550,30900,30950,31000,30900,1450
20240523,110400,22442497650,30950,30900,31000,30900,2928
20240523,110300,22351954850,30950,30950,30950,30900,598
20240523,110200,22333466150,30950,30900,31050,30900,279
20240523,110100,22324828350,30850,31000,31050,30850,9016
20240523,110000,22045529450,31000,30950,31050,30950,1155
20240523,105900,22009778700,30950,31000,31000,30950,484
20240523,105800,21994782650,31000,30950,31050,30950,451
20240523,105700,21980804750,31000,31100,31100,30950,1282
20240523,105600,21941028950,31050,31100,31100,31050,438
20240523,105500,21927416100,31100,31100,31150,31100,821
20240523,105400,21901876500,31100,31050,31200,31000,366
20240523,105300,21890518400,31000,31050,31200,31000,7875
20240523,105200,21645471150,31050,30950,31100,30950,1625
20240523,105100,21595055550,30950,30900,31000,30900,2936
20240523,105000,21504138950,30900,30950,30950,30900,735
20240523,104900,21481421750,30900,30950,30950,30900,1318
20240523,104800,21440683150,30900,30950,31000,30900,2861
20240523,104700,21352147150,30950,30900,31000,30900,403
20240523,104600,21339681550,30950,30900,31000,30900,1946
20240523,104500,21279467800,30900,30950,31000,30900,1177
20240523,104400,21243049400,30950,30950,31000,30950,767
20240523,104300,21219310450,30950,30950,31000,30950,852
20240523,104200,21192914700,30950,30950,31000,30950,1960
20240523,104100,21132248700,30950,30950,31000,30950,687
20240523,104000,21110970850,30950,30950,31000,30950,885
20240523,103900,21083559050,30900,31050,31050,30900,2248
20240523,103800,21013873600,31000,30950,31050,30900,2201
20240523,103700,20945705050,30950,30750,30950,30750,3381
20240523,103600,20841421050,30800,30800,30800,30750,2417
20240523,103500,20767024650,30800,30900,30900,30800,3286
20240523,103400,20665663800,30850,30900,30900,30850,1408
20240523,103300,20622206700,30850,30900,30950,30850,1677
20240523,103200,20570387450,30900,30950,31000,30900,1387
20240523,103100,20527460200,30950,31100,31100,30950,3231
20240523,103000,20427251300,31100,31150,31150,31050,1124
20240523,102900,20392291750,31100,31250,31250,31100,3275
20240523,102800,20290262500,31250,31200,31300,31200,5034
20240523,102700,20133138350,31200,31300,31350,31200,2614
20240523,102600,20051429650,31250,31300,31400,31250,1997
20240523,102500,19988859200,31350,31300,31350,31200,717
20240523,102400,19966415350,31250,31250,31400,31200,3831
20240523,102300,19846516600,31250,31100,31250,31100,2215
20240523,102200,19777464700,31100,31100,31150,31050,1691
20240523,102100,19724918400,31100,31200,31200,31050,1705
20240523,102000,19671805900,31150,31150,31200,31150,2325
20240523,101900,19599331350,31150,31250,31300,31100,3063
20240523,101800,19503845550,31250,31100,31250,31100,1584
20240523,101700,19454436650,31100,31100,31200,31100,2285
20240523,101600,19383325800,31100,30950,31150,30900,1537
20240523,101500,19335596250,30900,30850,31000,30850,2402
20240523,101400,19261348250,30850,30950,31000,30850,3237
20240523,101300,19161381100,30950,31000,31050,30800,10898
20240523,101200,18824639400,31050,31150,31150,31000,6549
20240523,101100,18621116400,31150,31100,31200,31100,1276
20240523,101000,18581387450,31150,31250,31250,31100,4587
20240523,100900,18438456450,31200,31250,31250,31200,2188
20240523,100800,18370164650,31250,31250,31300,31250,3167
20240523,100700,18271133050,31250,31350,31400,31250,3694
20240523,100600,18155384200,31400,31100,31400,31100,4184
20240523,100500,18024701250,31100,31500,31500,31100,6379
20240523,100400,17824716900,31450,31500,31550,31450,6600
20240523,100300,17616736100,31500,31600,31700,31450,14037
20240523,100200,17173129500,31650,31400,31650,31350,14669
20240523,100100,16711301050,31400,31400,31400,31350,3829
20240523,100000,16591131450,31400,31300,31400,31300,9173
20240523,095900,16303642850,31250,31250,31300,31250,1191
20240523,095800,16266396850,31300,31100,31300,31100,5759
20240523,095700,16086629150,31150,31100,31150,31050,1361
20240523,095600,16044281500,31050,31000,31150,30950,5155
20240523,095500,15884291150,30950,31250,31300,30950,11598
20240523,095400,15523821450,31250,31300,31300,31250,5607
20240523,095300,15348447300,31300,31350,31400,31250,10677
20240523,095200,15013855050,31300,31300,31400,31300,10140
20240523,095100,14695998650,31300,31250,31350,31250,10510
20240523,095000,14367035050,31250,31300,31350,31200,14670
20240523,094900,13908137150,31300,31200,31300,31150,9288
20240523,094800,13618089100,31150,31000,31200,31000,23030
20240523,094700,12902293750,31000,30850,31000,30850,9328
20240523,094600,12613904850,30850,30900,30900,30850,2443
20240523,094500,12538505550,30850,30450,30900,30450,16791
20240523,094400,12022191650,30450,30600,30650,30450,2858
20240523,094300,11934915150,30650,30650,30650,30500,5050
20240523,094200,11780518850,30600,30600,30700,30600,4924
20240523,094100,11629752950,30650,30650,30800,30650,2155
20240523,094000,11563623050,30650,30750,30800,30650,3889
20240523,093900,11444134750,30700,30850,30850,30700,4992
20240523,093800,11290500200,30800,30850,30900,30800,4430
20240523,093700,11153886550,30900,30850,30950,30850,4390
20240523,093600,11018337600,30850,30750,30850,30700,5953
20240523,093500,10835040550,30750,30550,30800,30500,4525
20240523,093400,10696256700,30600,30950,31000,30500,15282
20240523,093300,10226142750,30950,30950,31050,30900,8211
20240523,093200,9971736500,30950,30950,31050,30950,22707
20240523,093100,9267603550,30950,30650,30950,30600,21194
20240523,093000,8614274150,30650,30550,30700,30500,7597
20240523,092900,8381686900,30550,30450,30600,30300,8201
20240523,092800,8131933750,30500,30500,30500,30400,6085
20240523,092700,7946483500,30500,30500,30550,30400,5835
20240523,092600,7768567050,30500,30450,30650,30450,12905
20240523,092500,7374547150,30400,30400,30450,30350,6240
20240523,092400,7184711500,30400,30300,30400,30250,7482
20240523,092300,6957785750,30300,30300,30450,30250,8488
20240523,092200,6700106750,30350,30200,30350,30150,6024
20240523,092100,6517781250,30200,30100,30200,30000,4611
20240523,092000,6378979800,30100,30100,30100,29950,3221
20240523,091900,6282316750,30150,30050,30150,30000,4038
20240523,091800,6160869600,30000,29950,30150,29850,6721
20240523,091700,5959327200,29950,29850,30000,29850,12129
20240523,091600,5596090800,29850,29800,29850,29750,2907
20240523,091500,5509440850,29750,29650,29750,29600,2867
20240523,091400,5424356200,29650,29650,29700,29550,3238
20240523,091300,5328493700,29650,29350,29650,29250,14766
20240523,091200,4895198750,29300,29250,29400,29250,9083
20240523,091100,4629310400,29300,29800,29800,29150,18646
20240523,091000,4082549700,29800,29900,29900,29650,8793
20240523,090900,3821089550,29750,29850,29950,29750,5011
20240523,090800,3671698750,29850,30100,30100,29850,6770
20240523,090700,3468995900,30100,30050,30250,30000,3003
20240523,090600,3378505300,30100,29800,30100,29650,12477
20240523,090500,3006272900,29850,30250,30400,29800,18056
20240523,090400,2461221550,30250,30250,30450,30250,15686
20240523,090300,1984990200,30250,30100,30400,30050,18855
20240523,090200,1414723150,30100,29800,30100,29750,13613
20240523,090100,1007314650,29800,29500,29850,29350,8818
20240523,090000,747176150,29400,29300,29650,29300,25336