KissMeData/257720/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,205700,63113806750,39200,39200,39200,39200,17806
20240529,205600,63113806750,39200,39200,39200,39200,0
20240529,205500,63113806750,39200,39200,39200,39200,0
20240529,205400,63113806750,39200,39200,39200,39200,0
20240529,205300,63113806750,39200,39200,39200,39200,0
20240529,205200,63113806750,39200,39200,39200,39200,0
20240529,205100,63113806750,39200,39200,39200,39200,0
20240529,205000,63113806750,39200,39200,39200,39200,0
20240529,204900,63113806750,39200,39200,39200,39200,0
20240529,204800,63113806750,39200,39200,39200,39200,0
20240529,204700,63113806750,39200,39200,39200,39200,0
20240529,204600,63113806750,39200,39200,39200,39200,0
20240529,204500,63113806750,39200,39200,39200,39200,0
20240529,204400,63113806750,39200,39200,39200,39200,0
20240529,204300,63113806750,39200,39200,39200,39200,0
20240529,204200,63113806750,39200,39200,39200,39200,0
20240529,204100,63113806750,39200,39200,39200,39200,0
20240529,204000,63113806750,39200,39200,39200,39200,0
20240529,203900,63113806750,39200,39200,39200,39200,0
20240529,203800,63113806750,39200,39200,39200,39200,0
20240529,203700,63113806750,39200,39200,39200,39200,0
20240529,203600,63113806750,39200,39200,39200,39200,0
20240529,203500,63113806750,39200,39200,39200,39200,0
20240529,203400,63113806750,39200,39200,39200,39200,0
20240529,203300,63113806750,39200,39200,39200,39200,0
20240529,203200,63113806750,39200,39200,39200,39200,0
20240529,203100,63113806750,39200,39200,39200,39200,0
20240529,203000,63113806750,39200,39200,39200,39200,0
20240529,202900,63113806750,39200,39200,39200,39200,0
20240529,202800,63113806750,39200,39200,39200,39200,0
20240529,202700,63113806750,39200,39200,39200,39200,17806
20240529,202600,63113806750,39200,39200,39200,39200,0
20240529,202500,63113806750,39200,39200,39200,39200,0
20240529,202400,63113806750,39200,39200,39200,39200,0
20240529,202300,63113806750,39200,39200,39200,39200,0
20240529,202200,63113806750,39200,39200,39200,39200,0
20240529,202100,63113806750,39200,39200,39200,39200,0
20240529,202000,63113806750,39200,39200,39200,39200,0
20240529,201900,63113806750,39200,39200,39200,39200,0
20240529,201800,63113806750,39200,39200,39200,39200,0
20240529,201700,63113806750,39200,39200,39200,39200,0
20240529,201600,63113806750,39200,39200,39200,39200,0
20240529,201500,63113806750,39200,39200,39200,39200,0
20240529,201400,63113806750,39200,39200,39200,39200,0
20240529,201300,63113806750,39200,39200,39200,39200,0
20240529,201200,63113806750,39200,39200,39200,39200,0
20240529,201100,63113806750,39200,39200,39200,39200,0
20240529,201000,63113806750,39200,39200,39200,39200,0
20240529,200900,63113806750,39200,39200,39200,39200,0
20240529,200800,63113806750,39200,39200,39200,39200,0
20240529,200700,63113806750,39200,39200,39200,39200,0
20240529,200600,63113806750,39200,39200,39200,39200,0
20240529,200500,63113806750,39200,39200,39200,39200,0
20240529,200400,63113806750,39200,39200,39200,39200,0
20240529,200300,63113806750,39200,39200,39200,39200,0
20240529,200200,63113806750,39200,39200,39200,39200,0
20240529,200100,63113806750,39200,39200,39200,39200,0
20240529,200000,63113806750,39200,39200,39200,39200,0
20240529,195900,63113806750,39200,39200,39200,39200,0
20240529,195800,63113806750,39200,39200,39200,39200,0
20240529,195700,63113806750,39200,39200,39200,39200,17806
20240529,195600,63113806750,39200,39200,39200,39200,0
20240529,195500,63113806750,39200,39200,39200,39200,0
20240529,195400,63113806750,39200,39200,39200,39200,0
20240529,195300,63113806750,39200,39200,39200,39200,0
20240529,195200,63113806750,39200,39200,39200,39200,0
20240529,195100,63113806750,39200,39200,39200,39200,0
20240529,195000,63113806750,39200,39200,39200,39200,0
20240529,194900,63113806750,39200,39200,39200,39200,0
20240529,194800,63113806750,39200,39200,39200,39200,0
20240529,194700,63113806750,39200,39200,39200,39200,0
20240529,194600,63113806750,39200,39200,39200,39200,0
20240529,194500,63113806750,39200,39200,39200,39200,0
20240529,194400,63113806750,39200,39200,39200,39200,0
20240529,194300,63113806750,39200,39200,39200,39200,0
20240529,194200,63113806750,39200,39200,39200,39200,0
20240529,194100,63113806750,39200,39200,39200,39200,0
20240529,194000,63113806750,39200,39200,39200,39200,0
20240529,193900,63113806750,39200,39200,39200,39200,0
20240529,193800,63113806750,39200,39200,39200,39200,0
20240529,193700,63113806750,39200,39200,39200,39200,0
20240529,193600,63113806750,39200,39200,39200,39200,0
20240529,193500,63113806750,39200,39200,39200,39200,0
20240529,193400,63113806750,39200,39200,39200,39200,0
20240529,193300,63113806750,39200,39200,39200,39200,0
20240529,193200,63113806750,39200,39200,39200,39200,0
20240529,193100,63113806750,39200,39200,39200,39200,0
20240529,193000,63113806750,39200,39200,39200,39200,0
20240529,192900,63113806750,39200,39200,39200,39200,0
20240529,192800,63113806750,39200,39200,39200,39200,0
20240529,192700,63113806750,39200,39200,39200,39200,17806
20240529,192600,63113806750,39200,39200,39200,39200,0
20240529,192500,63113806750,39200,39200,39200,39200,0
20240529,192400,63113806750,39200,39200,39200,39200,0
20240529,192300,63113806750,39200,39200,39200,39200,0
20240529,192200,63113806750,39200,39200,39200,39200,0
20240529,192100,63113806750,39200,39200,39200,39200,0
20240529,192000,63113806750,39200,39200,39200,39200,0
20240529,191900,63113806750,39200,39200,39200,39200,0
20240529,191800,63113806750,39200,39200,39200,39200,0
20240529,191700,63113806750,39200,39200,39200,39200,0
20240529,191600,63113806750,39200,39200,39200,39200,0
20240529,191500,63113806750,39200,39200,39200,39200,0
20240529,191400,63113806750,39200,39200,39200,39200,0
20240529,191300,63113806750,39200,39200,39200,39200,0
20240529,191200,63113806750,39200,39200,39200,39200,0
20240529,191100,63113806750,39200,39200,39200,39200,0
20240529,191000,63113806750,39200,39200,39200,39200,0
20240529,190900,63113806750,39200,39200,39200,39200,0
20240529,190800,63113806750,39200,39200,39200,39200,0
20240529,190700,63113806750,39200,39200,39200,39200,0
20240529,190600,63113806750,39200,39200,39200,39200,0
20240529,190500,63113806750,39200,39200,39200,39200,0
20240529,190400,63113806750,39200,39200,39200,39200,0
20240529,190300,63113806750,39200,39200,39200,39200,0
20240529,190200,63113806750,39200,39200,39200,39200,0
20240529,190100,63113806750,39200,39200,39200,39200,0
20240529,190000,63113806750,39200,39200,39200,39200,0
20240529,185900,63113806750,39200,39200,39200,39200,0
20240529,185800,63113806750,39200,39200,39200,39200,0
20240529,185700,63113806750,39200,39200,39200,39200,17806
20240529,185600,63113806750,39200,39200,39200,39200,0
20240529,185500,63113806750,39200,39200,39200,39200,0
20240529,185400,63113806750,39200,39200,39200,39200,0
20240529,185300,63113806750,39200,39200,39200,39200,0
20240529,185200,63113806750,39200,39200,39200,39200,0
20240529,185100,63113806750,39200,39200,39200,39200,0
20240529,185000,63113806750,39200,39200,39200,39200,0
20240529,184900,63113806750,39200,39200,39200,39200,0
20240529,184800,63113806750,39200,39200,39200,39200,0
20240529,184700,63113806750,39200,39200,39200,39200,0
20240529,184600,63113806750,39200,39200,39200,39200,0
20240529,184500,63113806750,39200,39200,39200,39200,0
20240529,184400,63113806750,39200,39200,39200,39200,0
20240529,184300,63113806750,39200,39200,39200,39200,0
20240529,184200,63113806750,39200,39200,39200,39200,0
20240529,184100,63113806750,39200,39200,39200,39200,0
20240529,184000,63113806750,39200,39200,39200,39200,0
20240529,183900,63113806750,39200,39200,39200,39200,0
20240529,183800,63113806750,39200,39200,39200,39200,0
20240529,183700,63113806750,39200,39200,39200,39200,0
20240529,183600,63113806750,39200,39200,39200,39200,0
20240529,183500,63113806750,39200,39200,39200,39200,0
20240529,183400,63113806750,39200,39200,39200,39200,0
20240529,183300,63113806750,39200,39200,39200,39200,0
20240529,183200,63113806750,39200,39200,39200,39200,0
20240529,183100,63113806750,39200,39200,39200,39200,0
20240529,183000,63113806750,39200,39200,39200,39200,0
20240529,182900,63113806750,39200,39200,39200,39200,0
20240529,182800,63113806750,39200,39200,39200,39200,0
20240529,182700,63113806750,39200,39200,39200,39200,17806
20240529,182600,63113806750,39200,39200,39200,39200,0
20240529,182500,63113806750,39200,39200,39200,39200,0
20240529,182400,63113806750,39200,39200,39200,39200,0
20240529,182300,63113806750,39200,39200,39200,39200,0
20240529,182200,63113806750,39200,39200,39200,39200,0
20240529,182100,63113806750,39200,39200,39200,39200,0
20240529,182000,63113806750,39200,39200,39200,39200,0
20240529,181900,63113806750,39200,39200,39200,39200,0
20240529,181800,63113806750,39200,39200,39200,39200,0
20240529,181700,63113806750,39200,39200,39200,39200,0
20240529,181600,63113806750,39200,39200,39200,39200,0
20240529,181500,63113806750,39200,39200,39200,39200,0
20240529,181400,63113806750,39200,39200,39200,39200,0
20240529,181300,63113806750,39200,39200,39200,39200,0
20240529,181200,63113806750,39200,39200,39200,39200,0
20240529,181100,63113806750,39200,39200,39200,39200,0
20240529,181000,63113806750,39200,39200,39200,39200,0
20240529,180900,63113806750,39200,39200,39200,39200,0
20240529,180800,63113806750,39200,39200,39200,39200,0
20240529,180700,63113806750,39200,39200,39200,39200,0
20240529,180600,63113806750,39200,39200,39200,39200,0
20240529,180500,63113806750,39200,39200,39200,39200,0
20240529,180400,63113806750,39200,39200,39200,39200,0
20240529,180300,63113806750,39200,39200,39200,39200,0
20240529,180200,63113806750,39200,39200,39200,39200,0
20240529,180100,63113806750,39200,39200,39200,39200,0
20240529,180000,63113806750,39200,39200,39200,39200,0
20240529,175900,63113806750,39200,39200,39200,39200,0
20240529,175800,63113806750,39200,39200,39200,39200,0
20240529,175700,63113806750,39200,39200,39200,39200,17806
20240529,175600,63113806750,39200,39200,39200,39200,0
20240529,175500,63113806750,39200,39200,39200,39200,0
20240529,175400,63113806750,39200,39200,39200,39200,0
20240529,175300,63113806750,39200,39200,39200,39200,0
20240529,175200,63113806750,39200,39200,39200,39200,0
20240529,175100,63113806750,39200,39200,39200,39200,0
20240529,175000,63113806750,39200,39200,39200,39200,0
20240529,174900,63113806750,39200,39200,39200,39200,0
20240529,174800,63113806750,39200,39200,39200,39200,0
20240529,174700,63113806750,39200,39200,39200,39200,0
20240529,174600,63113806750,39200,39200,39200,39200,0
20240529,174500,63113806750,39200,39200,39200,39200,0
20240529,174400,63113806750,39200,39200,39200,39200,0
20240529,174300,63113806750,39200,39200,39200,39200,0
20240529,174200,63113806750,39200,39200,39200,39200,0
20240529,174100,63113806750,39200,39200,39200,39200,0
20240529,174000,63113806750,39200,39200,39200,39200,0
20240529,173900,63113806750,39200,39200,39200,39200,0
20240529,173800,63113806750,39200,39200,39200,39200,0
20240529,173700,63113806750,39200,39200,39200,39200,0
20240529,173600,63113806750,39200,39200,39200,39200,0
20240529,173500,63113806750,39200,39200,39200,39200,0
20240529,173400,63113806750,39200,39200,39200,39200,0
20240529,173300,63113806750,39200,39200,39200,39200,0
20240529,173200,63113806750,39200,39200,39200,39200,0
20240529,173100,63113806750,39200,39200,39200,39200,0
20240529,173000,63113806750,39200,39200,39200,39200,0
20240529,172900,63113806750,39200,39200,39200,39200,0
20240529,172800,63113806750,39200,39200,39200,39200,0
20240529,172700,63113806750,39200,39200,39200,39200,17806
20240529,172600,63113806750,39200,39200,39200,39200,0
20240529,172500,63113806750,39200,39200,39200,39200,0
20240529,172400,63113806750,39200,39200,39200,39200,0
20240529,172300,63113806750,39200,39200,39200,39200,0
20240529,172200,63113806750,39200,39200,39200,39200,0
20240529,172100,63113806750,39200,39200,39200,39200,0
20240529,172000,63113806750,39200,39200,39200,39200,0
20240529,171900,63113806750,39200,39200,39200,39200,0
20240529,171800,63113806750,39200,39200,39200,39200,0
20240529,171700,63113806750,39200,39200,39200,39200,0
20240529,171600,63113806750,39200,39200,39200,39200,0
20240529,171500,63113806750,39200,39200,39200,39200,0
20240529,171400,63113806750,39200,39200,39200,39200,0
20240529,171300,63113806750,39200,39200,39200,39200,0
20240529,171200,63113806750,39200,39200,39200,39200,0
20240529,171100,63113806750,39200,39200,39200,39200,0
20240529,171000,63113806750,39200,39200,39200,39200,0
20240529,170900,63113806750,39200,39200,39200,39200,0
20240529,170800,63113806750,39200,39200,39200,39200,0
20240529,170700,63113806750,39200,39200,39200,39200,0
20240529,170600,63113806750,39200,39200,39200,39200,0
20240529,170500,63113806750,39200,39200,39200,39200,0
20240529,170400,63113806750,39200,39200,39200,39200,0
20240529,170300,63113806750,39200,39200,39200,39200,0
20240529,170200,63113806750,39200,39200,39200,39200,0
20240529,170100,63113806750,39200,39200,39200,39200,0
20240529,170000,63113806750,39200,39200,39200,39200,0
20240529,165900,63113806750,39200,39200,39200,39200,0
20240529,165800,63113806750,39200,39200,39200,39200,0
20240529,165700,63113806750,39200,39200,39200,39200,17806
20240529,165600,63113806750,39200,39200,39200,39200,0
20240529,165500,63113806750,39200,39200,39200,39200,0
20240529,165400,63113806750,39200,39200,39200,39200,0
20240529,165300,63113806750,39200,39200,39200,39200,0
20240529,165200,63113806750,39200,39200,39200,39200,0
20240529,165100,63113806750,39200,39200,39200,39200,0
20240529,165000,63113806750,39200,39200,39200,39200,0
20240529,164900,63113806750,39200,39200,39200,39200,0
20240529,164800,63113806750,39200,39200,39200,39200,0
20240529,164700,63113806750,39200,39200,39200,39200,0
20240529,164600,63113806750,39200,39200,39200,39200,0
20240529,164500,63113806750,39200,39200,39200,39200,0
20240529,164400,63113806750,39200,39200,39200,39200,0
20240529,164300,63113806750,39200,39200,39200,39200,0
20240529,164200,63113806750,39200,39200,39200,39200,0
20240529,164100,63113806750,39200,39200,39200,39200,0
20240529,164000,63113806750,39200,39200,39200,39200,0
20240529,163900,63113806750,39200,39200,39200,39200,0
20240529,163800,63113806750,39200,39200,39200,39200,0
20240529,163700,63113806750,39200,39200,39200,39200,0
20240529,163600,63113806750,39200,39200,39200,39200,0
20240529,163500,63113806750,39200,39200,39200,39200,0
20240529,163400,63113806750,39200,39200,39200,39200,0
20240529,163300,63113806750,39200,39200,39200,39200,0
20240529,163200,63113806750,39200,39200,39200,39200,0
20240529,163100,63113806750,39200,39200,39200,39200,0
20240529,163000,63113806750,39200,39200,39200,39200,0
20240529,162900,63113806750,39200,39200,39200,39200,0
20240529,162800,63113806750,39200,39200,39200,39200,0
20240529,162700,63113806750,39200,39200,39200,39200,17806
20240529,162600,63113806750,39200,39200,39200,39200,0
20240529,162500,63113806750,39200,39200,39200,39200,0
20240529,162400,63113806750,39200,39200,39200,39200,0
20240529,162300,63113806750,39200,39200,39200,39200,0
20240529,162200,63113806750,39200,39200,39200,39200,0
20240529,162100,63113806750,39200,39200,39200,39200,0
20240529,162000,63113806750,39200,39200,39200,39200,0
20240529,161900,63113806750,39200,39200,39200,39200,0
20240529,161800,63113806750,39200,39200,39200,39200,0
20240529,161700,63113806750,39200,39200,39200,39200,0
20240529,161600,63113806750,39200,39200,39200,39200,0
20240529,161500,63113806750,39200,39200,39200,39200,0
20240529,161400,63113806750,39200,39200,39200,39200,0
20240529,161300,63113806750,39200,39200,39200,39200,0
20240529,161200,63113806750,39200,39200,39200,39200,0
20240529,161100,63113806750,39200,39200,39200,39200,0
20240529,161000,63113806750,39200,39200,39200,39200,0
20240529,160900,63113806750,39200,39200,39200,39200,0
20240529,160800,63113806750,39200,39200,39200,39200,0
20240529,160700,63113806750,39200,39200,39200,39200,0
20240529,160600,63113806750,39200,39200,39200,39200,0
20240529,160500,63113806750,39200,39200,39200,39200,0
20240529,160400,63113806750,39200,39200,39200,39200,0
20240529,160300,63113806750,39200,39200,39200,39200,0
20240529,160200,63113806750,39200,39200,39200,39200,0
20240529,160100,63113806750,39200,39200,39200,39200,0
20240529,160000,63113806750,39200,39200,39200,39200,0
20240529,155900,63113806750,39200,39200,39200,39200,0
20240529,155800,63113806750,39200,39200,39200,39200,0
20240529,155700,63113806750,39200,39200,39200,39200,17806
20240529,155600,63113806750,39200,39200,39200,39200,0
20240529,155500,63113806750,39200,39200,39200,39200,0
20240529,155400,63113806750,39200,39200,39200,39200,0
20240529,155300,63113806750,39200,39200,39200,39200,0
20240529,155200,63113806750,39200,39200,39200,39200,0
20240529,155100,63113806750,39200,39200,39200,39200,0
20240529,155000,63113806750,39200,39200,39200,39200,0
20240529,154900,63113806750,39200,39200,39200,39200,0
20240529,154800,63113806750,39200,39200,39200,39200,0
20240529,154700,63113806750,39200,39200,39200,39200,0
20240529,154600,63113806750,39200,39200,39200,39200,0
20240529,154500,63113806750,39200,39200,39200,39200,0
20240529,154400,63113806750,39200,39200,39200,39200,0
20240529,154300,63113806750,39200,39200,39200,39200,0
20240529,154200,63113806750,39200,39200,39200,39200,0
20240529,154100,63113806750,39200,39200,39200,39200,0
20240529,154000,63113806750,39200,39200,39200,39200,0
20240529,153900,63113806750,39200,39200,39200,39200,0
20240529,153800,63113806750,39200,39200,39200,39200,0
20240529,153700,63113806750,39200,39200,39200,39200,0
20240529,153600,63113806750,39200,39200,39200,39200,0
20240529,153500,63113806750,39200,39200,39200,39200,0
20240529,153400,63113806750,39200,39200,39200,39200,0
20240529,153300,63113806750,39200,39200,39200,39200,0
20240529,153200,63113806750,39200,39200,39200,39200,0
20240529,153100,63113806750,39200,39200,39200,39200,0
20240529,153000,63113806750,39200,39200,39200,39200,17806
20240529,152900,62415811550,39100,39100,39100,39100,0
20240529,152800,62415811550,39100,39100,39100,39100,0
20240529,152700,62415811550,39100,39100,39100,39100,0
20240529,152600,62415811550,39100,39100,39100,39100,0
20240529,152500,62415811550,39100,39100,39100,39100,0
20240529,152400,62415811550,39100,39100,39100,39100,0
20240529,152300,62415811550,39100,39100,39100,39100,0
20240529,152200,62415811550,39100,39100,39100,39100,0
20240529,152100,62415811550,39100,39100,39100,39100,0
20240529,152000,62415811550,39100,39100,39100,39100,0
20240529,151900,62415811550,39100,39050,39150,39000,6107
20240529,151800,62177067000,39000,39000,39050,38950,5904
20240529,151700,61946765350,39000,38950,39000,38900,5301
20240529,151600,61740202000,38950,38750,39000,38700,13246
20240529,151500,61225392550,38750,38650,38750,38650,5563
20240529,151400,61010193700,38700,38500,38700,38500,4233
20240529,151300,60846829650,38550,38550,38550,38500,1481
20240529,151200,60789743900,38550,38550,38550,38500,3024
20240529,151100,60673191800,38550,38500,38550,38500,1802
20240529,151000,60603761600,38500,38500,38550,38500,1812
20240529,150900,60533922650,38500,38550,38550,38500,1717
20240529,150800,60467807750,38550,38550,38600,38500,1194
20240529,150700,60421762550,38550,38500,38600,38500,869
20240529,150600,60388264200,38550,38600,38600,38500,1411
20240529,150500,60333857850,38550,38600,38600,38500,2049
20240529,150400,60254825550,38500,38500,38600,38500,811
20240529,150300,60223560400,38600,38400,38650,38350,2330
20240529,150200,60134000650,38400,38450,38450,38350,663
20240529,150100,60108549750,38300,38400,38450,38300,3441
20240529,150000,59976537550,38450,38400,38450,38400,1182
20240529,145900,59931124750,38450,38500,38500,38400,1294
20240529,145800,59881366950,38500,38600,38600,38450,2918
20240529,145700,59768893200,38600,38600,38650,38550,2046
20240529,145600,59689886000,38600,38550,38650,38550,1401
20240529,145500,59635820700,38500,38500,38550,38500,491
20240529,145400,59616909800,38500,38500,38500,38450,2025
20240529,145300,59538955300,38450,38450,38550,38450,1585
20240529,145200,59477935800,38500,38500,38500,38400,1502
20240529,145100,59420140000,38500,38450,38550,38450,2130
20240529,145000,59338134600,38500,38300,38500,38250,1713
20240529,144900,59272297650,38300,38300,38300,38250,1456
20240529,144800,59216551650,38300,38250,38300,38250,1268
20240529,144700,59168046550,38250,38300,38350,38250,726
20240529,144600,59140241600,38350,38300,38350,38300,832
20240529,144500,59108368400,38350,38400,38400,38300,1558
20240529,144400,59048652400,38350,38300,38400,38300,1004
20240529,144300,59010140000,38350,38400,38400,38350,1508
20240529,144200,58952281850,38400,38450,38450,38300,2394
20240529,144100,58860342350,38450,38450,38450,38400,725
20240529,144000,58832491650,38450,38500,38500,38400,1421
20240529,143900,58777865650,38450,38500,38500,38450,1312
20240529,143800,58727389000,38500,38500,38500,38450,1164
20240529,143700,58682604250,38500,38550,38550,38450,2290
20240529,143600,58594444050,38500,38500,38500,38450,2816
20240529,143500,58486096400,38500,38600,38600,38500,5451
20240529,143400,58275939050,38600,38450,38600,38400,5350
20240529,143300,58069882150,38450,38350,38450,38350,1523
20240529,143200,58011391300,38350,38300,38350,38250,1394
20240529,143100,57957978150,38300,38250,38350,38250,2178
20240529,143000,57874570200,38200,38200,38300,38150,1084
20240529,142900,57833095550,38150,38150,38250,38150,1571
20240529,142800,57773093900,38150,38100,38200,38100,1041
20240529,142700,57733387150,38100,38200,38200,38100,2033
20240529,142600,57655817850,38200,38250,38250,38150,630
20240529,142500,57631750250,38250,38250,38250,38200,1684
20240529,142400,57567395500,38200,38250,38300,38200,1374
20240529,142300,57514816550,38250,38250,38300,38200,7786
20240529,142200,57216809700,38200,38150,38200,38150,1971
20240529,142100,57141554950,38150,38150,38150,38100,1945
20240529,142000,57067374400,38100,38150,38150,38050,983
20240529,141900,57029917050,38050,38100,38200,38050,1341
20240529,141800,56978787950,38150,38100,38150,38050,1211
20240529,141700,56932658500,38100,38050,38100,38000,1653
20240529,141600,56869769400,38050,38100,38100,38000,1140
20240529,141500,56826377650,38100,37950,38100,37950,2364
20240529,141400,56736589300,37900,37950,38000,37850,2418
20240529,141300,56644905250,37950,38050,38050,37900,4320
20240529,141200,56480802250,38050,38100,38100,38000,1619
20240529,141100,56419215550,38100,38050,38100,38050,988
20240529,141000,56381587750,38050,38000,38050,37950,1741
20240529,140900,56315438450,38050,38000,38100,37950,1099
20240529,140800,56273615000,38000,37900,38000,37850,1108
20240529,140700,56231577550,37900,37900,38000,37850,3583
20240529,140600,56095603750,37900,37900,37950,37850,1760
20240529,140500,56028892150,37950,37900,37950,37850,880
20240529,140400,55995518850,37900,37750,37900,37750,1339
20240529,140300,55944906300,37800,37750,37800,37700,1943
20240529,140200,55871576650,37700,37800,37850,37700,4259
20240529,140100,55710815950,37750,37800,37900,37750,3266
20240529,140000,55587344450,37800,37850,37900,37750,2181
20240529,135900,55504841300,37850,37900,37950,37800,2956
20240529,135800,55392936850,37950,37900,37950,37850,900
20240529,135700,55358814900,37900,37750,37900,37750,807
20240529,135600,55328313850,37750,37850,37900,37700,3044
20240529,135500,55213288800,37950,37900,37950,37850,2615
20240529,135400,55114267100,37950,38000,38100,37850,6046
20240529,135300,54884748050,38000,38000,38050,37950,2300
20240529,135200,54797347750,38000,37850,38000,37850,2064
20240529,135100,54719109600,37850,38050,38050,37750,4635
20240529,135000,54543202600,38050,37550,38050,37450,8054
20240529,134900,54238931100,37550,37250,37550,37100,13148
20240529,134800,53748571250,37300,37850,37850,37250,22228
20240529,134700,52913434100,37800,37900,37950,37800,16716
20240529,134600,52280433950,37900,37950,37950,37850,5787
20240529,134500,52061182650,37950,37850,37950,37800,6664
20240529,134400,51808872500,37900,38050,38050,37900,19979
20240529,134300,51050298400,38050,38050,38100,38000,5742
20240529,134200,50831948600,38050,38100,38150,38050,12733
20240529,134100,50347141400,38100,38150,38150,38100,7875
20240529,134000,50047058450,38200,38150,38200,38150,5370
20240529,133900,49842182300,38200,38200,38250,38150,9958
20240529,133800,49461676050,38200,38400,38450,38200,15409
20240529,133700,48871234150,38450,38400,38450,38400,857
20240529,133600,48838296100,38450,38500,38550,38400,7618
20240529,133500,48545123500,38500,38500,38550,38500,178
20240529,133400,48538268750,38500,38550,38600,38500,2008
20240529,133300,48460900300,38550,38550,38600,38550,862
20240529,133200,48427668050,38550,38550,38600,38550,548
20240529,133100,48406540850,38600,38550,38600,38550,476
20240529,133000,48388179200,38550,38550,38600,38550,880
20240529,132900,48354243200,38550,38600,38600,38550,1049
20240529,132800,48313790250,38550,38600,38600,38550,487
20240529,132700,48295000450,38600,38600,38650,38550,1103
20240529,132600,48252414650,38650,38650,38650,38600,416
20240529,132500,48236342450,38600,38600,38600,38550,865
20240529,132400,48202980950,38550,38500,38600,38500,737
20240529,132300,48174571300,38500,38500,38550,38500,1528
20240529,132200,48115725350,38550,38600,38600,38500,5454
20240529,132100,47905568650,38600,38600,38600,38550,947
20240529,132000,47869034500,38550,38600,38650,38550,1971
20240529,131900,47793014450,38600,38550,38600,38550,2087
20240529,131800,47712480150,38550,38650,38700,38550,4814
20240529,131700,47526656100,38700,38750,38750,38650,4551
20240529,131600,47350672150,38750,38750,38750,38700,272
20240529,131500,47340141150,38750,38750,38750,38700,347
20240529,131400,47326702000,38750,38750,38750,38700,939
20240529,131300,47290351700,38700,38700,38750,38700,323
20240529,131200,47277848500,38700,38700,38750,38700,792
20240529,131100,47247190200,38700,38750,38750,38700,202
20240529,131000,47239367500,38700,38700,38750,38700,553
20240529,130900,47217962350,38700,38700,38750,38650,2464
20240529,130800,47122600750,38700,38700,38750,38700,518
20240529,130700,47102545150,38700,38750,38750,38700,209
20240529,130600,47094449000,38750,38700,38750,38700,1827
20240529,130500,47023720700,38750,38750,38750,38700,906
20240529,130400,46988616700,38700,38750,38750,38700,350
20240529,130300,46975068300,38750,38750,38750,38700,275
20240529,130200,46964415400,38700,38700,38750,38700,143
20240529,130100,46958878950,38750,38750,38750,38700,361
20240529,130000,46944893200,38750,38750,38750,38700,257
20240529,125900,46934942200,38750,38700,38750,38700,515
20240529,125800,46915003250,38750,38700,38750,38700,1029
20240529,125700,46875150950,38700,38800,38800,38700,955
20240529,125600,46838160900,38800,38750,38800,38700,532
20240529,125500,46817538400,38700,38700,38750,38650,814
20240529,125400,46786051650,38650,38650,38700,38650,1204
20240529,125300,46739497250,38650,38600,38700,38600,2189
20240529,125200,46654873600,38650,38800,38800,38600,1911
20240529,125100,46580998050,38800,38850,38850,38550,13803
20240529,125000,46047046900,38850,38900,38900,38800,4745
20240529,124900,45862817900,38850,39000,39000,38850,2881
20240529,124800,45750731100,39000,39050,39100,38950,5265
20240529,124700,45545390550,39100,39050,39100,39050,1599
20240529,124600,45482930050,39050,39100,39100,39050,498
20240529,124500,45463480150,39050,39100,39100,39000,1025
20240529,124400,45423472000,39100,39150,39150,39000,5656
20240529,124300,45202617050,39100,39100,39150,39100,1109
20240529,124200,45159216600,39100,39100,39150,39100,243
20240529,124100,45149712150,39150,39100,39150,39050,746
20240529,124000,45120549050,39050,39200,39200,39000,2490
20240529,123900,45023290150,39150,39100,39250,39050,2002
20240529,123800,44944962950,39100,39500,39500,39100,8922
20240529,123700,44594434650,39500,39500,39550,39400,5267
20240529,123600,44386370500,39450,39300,39450,39300,2660
20240529,123500,44281747350,39300,39550,39550,39300,10943
20240529,123400,43850240350,39550,39350,39550,39350,7166
20240529,123300,43567412550,39400,39350,39400,39300,2073
20240529,123200,43485811100,39350,39350,39350,39300,3508
20240529,123100,43347838150,39350,39350,39350,39250,5941
20240529,123000,43114287300,39350,39250,39350,39250,5098
20240529,122900,42914016600,39250,39200,39250,39200,3904
20240529,122800,42760849450,39200,39100,39200,39100,4543
20240529,122700,42583004050,39100,39050,39100,39000,3718
20240529,122600,42437757000,39000,38950,39050,38950,5934
20240529,122500,42206357200,38950,38800,38950,38800,6693
20240529,122400,41946148700,38800,38800,38800,38750,1496
20240529,122300,41888111950,38800,38800,38800,38750,923
20240529,122200,41852318000,38800,38750,38800,38750,342
20240529,122100,41839052000,38750,38750,38750,38700,1548
20240529,122000,41779086950,38700,38700,38750,38650,8853
20240529,121900,41436487000,38650,38650,38700,38650,244
20240529,121800,41427053650,38650,38650,38700,38650,445
20240529,121700,41409852550,38650,38650,38650,38650,977
20240529,121600,41372091500,38650,38650,38700,38650,395
20240529,121500,41356818900,38650,38750,38750,38650,1847
20240529,121400,41285368050,38700,38700,38750,38700,1994
20240529,121300,41208192600,38750,38700,38750,38700,605
20240529,121200,41184775900,38700,38750,38750,38700,535
20240529,121100,41164069350,38700,38700,38700,38700,1390
20240529,121000,41110276350,38700,38800,38800,38700,1342
20240529,120900,41058286700,38800,38700,38800,38700,1461
20240529,120800,41001711400,38700,38700,38750,38700,584
20240529,120700,40979093650,38700,38650,38700,38600,466
20240529,120600,40961072550,38650,38650,38700,38600,536
20240529,120500,40940358950,38650,38700,38700,38650,3674
20240529,120400,40798325350,38700,38650,38700,38650,1238
20240529,120300,40750444950,38700,38650,38700,38650,1617
20240529,120200,40687903000,38650,38650,38700,38650,1391
20240529,120100,40634130250,38700,38650,38700,38650,590
20240529,120000,40611324950,38650,38700,38700,38600,1513
20240529,115900,40552835350,38700,38650,38700,38600,684
20240529,115800,40526382450,38600,38650,38650,38600,770
20240529,115700,40496637700,38650,38650,38650,38600,888
20240529,115600,40462332000,38650,38600,38650,38600,655
20240529,115500,40437042600,38650,38700,38700,38600,3330
20240529,115400,40308319050,38700,38600,38700,38600,1052
20240529,115300,40267684250,38600,38600,38650,38550,1892
20240529,115200,40194652350,38600,38550,38600,38550,232
20240529,115100,40185703900,38550,38600,38600,38550,415
20240529,115000,40169694000,38550,38550,38550,38500,722
20240529,114900,40141865700,38550,38500,38550,38500,741
20240529,114800,40113330250,38500,38500,38550,38450,881
20240529,114700,40079446400,38450,38500,38500,38450,987
20240529,114600,40041485450,38500,38450,38500,38450,1256
20240529,114500,39993146200,38450,38400,38450,38400,2060
20240529,114400,39913966450,38450,38450,38450,38400,468
20240529,114300,39895976350,38450,38450,38450,38400,1092
20240529,114200,39854026150,38450,38450,38450,38400,519
20240529,114100,39834089950,38450,38450,38450,38400,362
20240529,114000,39820175300,38400,38600,38600,38400,1181
20240529,113900,39774783000,38600,38400,38600,38350,4127
20240529,113800,39616196100,38450,38450,38500,38400,1914
20240529,113700,39542598250,38500,38500,38700,38450,5219
20240529,113600,39340779900,38450,38700,38700,38450,3210
20240529,113500,39217118950,38700,38500,38700,38450,5930
20240529,113400,38987896050,38450,38500,38550,38450,1343
20240529,113300,38936234900,38500,38500,38550,38450,911
20240529,113200,38901181300,38500,38450,38500,38450,1209
20240529,113100,38854675050,38450,38550,38550,38450,2822
20240529,113000,38746032550,38550,38550,38550,38500,812
20240529,112900,38714758650,38550,38550,38550,38500,156
20240529,112800,38708746250,38550,38550,38550,38500,1483
20240529,112700,38651581400,38550,38550,38550,38500,493
20240529,112600,38632587950,38500,38550,38550,38500,749
20240529,112500,38603744850,38550,38650,38650,38550,5707
20240529,112400,38383733150,38650,38700,38750,38550,3899
20240529,112300,38233135950,38700,38750,38800,38700,2253
20240529,112200,38145910850,38750,38700,38850,38700,2427
20240529,112100,38051855450,38700,38800,38800,38700,245
20240529,112000,38042365100,38800,38700,38950,38600,9994
20240529,111900,37654500600,38650,38600,38700,38600,522
20240529,111800,37634319050,38700,38650,38700,38600,1281
20240529,111700,37584806800,38650,38650,38650,38600,716
20240529,111600,37557158100,38650,38700,38700,38650,1416
20240529,111500,37502426850,38700,38650,38700,38650,1670
20240529,111400,37437818500,38700,38650,38700,38650,511
20240529,111300,37418055300,38650,38650,38700,38650,632
20240529,111200,37393624750,38650,38650,38700,38600,1618
20240529,111100,37331095400,38650,38550,38650,38550,523
20240529,111000,37310903300,38550,38650,38650,38550,694
20240529,110900,37284117550,38650,38600,38650,38550,255
20240529,110800,37274272650,38650,38550,38650,38550,825
20240529,110700,37242460800,38550,38700,38700,38550,1700
20240529,110600,37176863150,38650,38700,38700,38650,889
20240529,110500,37142460250,38650,38650,38750,38650,995
20240529,110400,37103953550,38650,38550,38650,38550,461
20240529,110300,37086162450,38550,38600,38700,38550,1523
20240529,110200,37027311750,38600,38750,38750,38600,3390
20240529,110100,36896215400,38750,38700,38750,38650,1905
20240529,110000,36822497400,38700,38700,38700,38650,1668
20240529,105900,36757962000,38700,38600,38700,38600,718
20240529,105800,36730227950,38600,38550,38600,38550,1322
20240529,105700,36679216200,38550,38500,38600,38500,1030
20240529,105600,36639511050,38500,38450,38550,38450,1904
20240529,105500,36566206950,38450,38450,38500,38450,1527
20240529,105400,36507485750,38500,38450,38500,38450,461
20240529,105300,36489758400,38400,38450,38450,38400,1761
20240529,105200,36422056300,38450,38450,38500,38400,784
20240529,105100,36391939450,38550,38400,38550,38400,2934
20240529,105000,36279056000,38400,38500,38500,38400,1857
20240529,104900,36207675250,38450,38400,38500,38350,3895
20240529,104800,36058152350,38400,38400,38450,38350,1570
20240529,104700,35997892600,38400,38450,38500,38400,4058
20240529,104600,35841993850,38450,38450,38500,38450,2656
20240529,104500,35739861050,38450,38500,38550,38450,1627
20240529,104400,35677227200,38500,38500,38550,38500,2833
20240529,104300,35568154100,38500,38650,38650,38500,6335
20240529,104200,35323941300,38600,38650,38650,38550,14619
20240529,104100,34759678200,38650,38750,38800,38650,7404
20240529,104000,34472908000,38800,38800,38850,38800,701
20240529,103900,34445700400,38800,38800,38850,38750,389
20240529,103800,34430606900,38750,38800,38800,38750,996
20240529,103700,34391997000,38800,38800,38800,38750,1332
20240529,103600,34340356400,38800,38800,38850,38800,1014
20240529,103500,34300985000,38850,39000,39000,38750,1265
20240529,103400,34251883250,38850,38950,39000,38850,8273
20240529,103300,33929707800,38950,38900,38950,38850,2210
20240529,103200,33843727000,38900,38750,38900,38750,2019
20240529,103100,33765400100,38800,38750,38800,38750,2706
20240529,103000,33660434600,38750,38600,38750,38550,3068
20240529,102900,33541912700,38600,38600,38600,38550,2593
20240529,102800,33441911500,38550,38400,38750,38400,3500
20240529,102700,33306970850,38400,38450,38450,38300,8132
20240529,102600,32994907700,38400,38550,38600,38400,28973
20240529,102500,31879280100,38550,38750,38800,38550,11442
20240529,102400,31437237150,38800,38650,38800,38600,4349
20240529,102300,31269200250,38600,38650,38650,38600,7486
20240529,102200,30980178300,38650,38650,38700,38600,3818
20240529,102100,30832695150,38700,38650,38700,38600,6281
20240529,102000,30589937800,38650,38650,38700,38600,8131
20240529,101900,30275771750,38650,38750,38800,38650,6204
20240529,101800,30035799100,38750,38750,38850,38700,1566
20240529,101700,29975082050,38800,38750,38800,38700,2259
20240529,101600,29887576700,38750,38750,38800,38700,3054
20240529,101500,29769277950,38750,38750,38750,38700,3250
20240529,101400,29643471400,38750,38750,38800,38700,3679
20240529,101300,29500888750,38750,38800,38850,38750,4823
20240529,101200,29313815750,38800,38950,38950,38800,4630
20240529,101100,29134004450,38950,39000,39000,38950,2577
20240529,101000,29033568100,39000,39050,39050,38950,3565
20240529,100900,28894562850,39050,39150,39150,39050,1689
20240529,100800,28828511250,39150,39200,39200,39100,2542
20240529,100700,28728945400,39200,39200,39200,39150,2575
20240529,100600,28628049600,39200,39050,39200,39050,1654
20240529,100500,28563324000,39000,39050,39050,39000,1117
20240529,100400,28519727650,39050,39000,39400,39000,13612
20240529,100300,27985367850,39000,38850,39050,38750,3836
20240529,100200,27835989100,38800,39000,39000,38800,3299
20240529,100100,27707532750,39000,38750,39000,38700,6898
20240529,100000,27439582200,38800,38600,38800,38600,5146
20240529,095900,27240730850,38650,38600,38650,38600,1639
20240529,095800,27177444400,38600,38750,38800,38600,6904
20240529,095700,26910518250,38750,38850,38900,38750,1073
20240529,095600,26868871750,38850,39050,39050,38850,9529
20240529,095500,26497321600,39000,39000,39050,38950,2952
20240529,095400,26382202750,38950,38950,39000,38950,1732
20240529,095300,26314737050,38950,38800,39000,38800,7241
20240529,095200,26033244300,38800,38850,38900,38800,2005
20240529,095100,25955383450,38900,38950,39000,38850,7227
20240529,095000,25674071750,38950,39000,39050,38950,3394
20240529,094900,25541740150,39000,39100,39100,39000,3018
20240529,094800,25423934850,39100,39200,39200,39050,2433
20240529,094700,25328774900,39100,39150,39300,39100,3471
20240529,094600,25192776150,39100,39250,39300,39050,6815
20240529,094500,24926092500,39250,39400,39400,39250,5029
20240529,094400,24728234100,39350,39350,39400,39350,3719
20240529,094300,24581716800,39350,39200,39400,39200,11841
20240529,094200,24116077800,39200,39200,39250,39150,3800
20240529,094100,23967141450,39200,39250,39250,39100,3450
20240529,094000,23832006400,39250,39150,39250,39000,9186
20240529,093900,23471893750,39150,39050,39150,38900,4974
20240529,093800,23277878300,39050,39000,39050,39000,3329
20240529,093700,23147991400,39050,39150,39150,39000,2084
20240529,093600,23066619450,39150,39100,39200,39100,5906
20240529,093500,22835345900,39100,39000,39150,38950,3470
20240529,093400,22699863300,38950,39000,39000,38950,1218
20240529,093300,22652394100,39000,38850,39000,38850,2646
20240529,093200,22549335850,38850,38550,38900,38500,6271
20240529,093100,22306800450,38500,38700,38750,38500,12005
20240529,093000,21843025250,38700,38750,38850,38650,4242
20240529,092900,21678735300,38700,38900,39000,38700,4989
20240529,092800,21485287650,38900,39000,39150,38850,3595
20240529,092700,21345400100,39000,39300,39400,38900,13903
20240529,092600,20801095900,39300,39200,39400,39150,7656
20240529,092500,20500028400,39200,39150,39200,39050,7409
20240529,092400,20210024900,39150,38650,39150,38600,13951
20240529,092300,19666403450,38600,38450,38650,38050,26936
20240529,092200,18634153450,38450,38600,38650,38350,18462
20240529,092100,17923274700,38650,39050,39050,38600,31744
20240529,092000,16689031050,39000,39000,39050,38950,8974
20240529,091900,16339083050,39000,39000,39000,38950,6779
20240529,091800,16074868050,38950,39050,39100,38950,12531
20240529,091700,15586110850,39050,39400,39400,39050,10295
20240529,091600,15182358850,39400,39700,39700,39300,11098
20240529,091500,14743616550,39600,39650,39750,39550,6661
20240529,091400,14479587350,39600,39300,39650,39300,3948
20240529,091300,14323698600,39300,39450,39550,39200,15061
20240529,091200,13730445300,39450,38950,39500,38800,14011
20240529,091100,13182505400,39050,39950,39950,38750,50531
20240529,091000,11197310900,39850,40300,40300,39700,24953
20240529,090900,10201294300,40300,40700,41050,40250,55779
20240529,090800,7921852100,40650,40150,40700,40100,38760
20240529,090700,6356228700,40100,39950,40150,39900,25225
20240529,090600,5345434450,40000,39700,40000,39650,26653
20240529,090500,4282743650,39650,39300,39750,39250,17302
20240529,090400,3599095150,39250,38850,39350,38600,10487
20240529,090300,3189965850,38850,38700,38950,38300,25199
20240529,090200,2220833100,38700,38950,39000,38550,7376
20240529,090100,1934217500,38950,39200,39200,38550,25546
20240529,090000,938598700,39200,39300,39400,39200,21143