KissMeData/389500/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,213100,571020950,22500,22500,22500,22500,721
20240529,213000,571020950,22500,22500,22500,22500,0
20240529,212900,571020950,22500,22500,22500,22500,0
20240529,212800,571020950,22500,22500,22500,22500,0
20240529,212700,571020950,22500,22500,22500,22500,0
20240529,212600,571020950,22500,22500,22500,22500,0
20240529,212500,571020950,22500,22500,22500,22500,0
20240529,212400,571020950,22500,22500,22500,22500,0
20240529,212300,571020950,22500,22500,22500,22500,0
20240529,212200,571020950,22500,22500,22500,22500,0
20240529,212100,571020950,22500,22500,22500,22500,0
20240529,212000,571020950,22500,22500,22500,22500,0
20240529,211900,571020950,22500,22500,22500,22500,0
20240529,211800,571020950,22500,22500,22500,22500,0
20240529,211700,571020950,22500,22500,22500,22500,0
20240529,211600,571020950,22500,22500,22500,22500,0
20240529,211500,571020950,22500,22500,22500,22500,0
20240529,211400,571020950,22500,22500,22500,22500,0
20240529,211300,571020950,22500,22500,22500,22500,0
20240529,211200,571020950,22500,22500,22500,22500,0
20240529,211100,571020950,22500,22500,22500,22500,0
20240529,211000,571020950,22500,22500,22500,22500,0
20240529,210900,571020950,22500,22500,22500,22500,0
20240529,210800,571020950,22500,22500,22500,22500,0
20240529,210700,571020950,22500,22500,22500,22500,0
20240529,210600,571020950,22500,22500,22500,22500,0
20240529,210500,571020950,22500,22500,22500,22500,0
20240529,210400,571020950,22500,22500,22500,22500,0
20240529,210300,571020950,22500,22500,22500,22500,0
20240529,210200,571020950,22500,22500,22500,22500,0
20240529,210100,571020950,22500,22500,22500,22500,721
20240529,210000,571020950,22500,22500,22500,22500,0
20240529,205900,571020950,22500,22500,22500,22500,0
20240529,205800,571020950,22500,22500,22500,22500,0
20240529,205700,571020950,22500,22500,22500,22500,0
20240529,205600,571020950,22500,22500,22500,22500,0
20240529,205500,571020950,22500,22500,22500,22500,0
20240529,205400,571020950,22500,22500,22500,22500,0
20240529,205300,571020950,22500,22500,22500,22500,0
20240529,205200,571020950,22500,22500,22500,22500,0
20240529,205100,571020950,22500,22500,22500,22500,0
20240529,205000,571020950,22500,22500,22500,22500,0
20240529,204900,571020950,22500,22500,22500,22500,0
20240529,204800,571020950,22500,22500,22500,22500,0
20240529,204700,571020950,22500,22500,22500,22500,0
20240529,204600,571020950,22500,22500,22500,22500,0
20240529,204500,571020950,22500,22500,22500,22500,0
20240529,204400,571020950,22500,22500,22500,22500,0
20240529,204300,571020950,22500,22500,22500,22500,0
20240529,204200,571020950,22500,22500,22500,22500,0
20240529,204100,571020950,22500,22500,22500,22500,0
20240529,204000,571020950,22500,22500,22500,22500,0
20240529,203900,571020950,22500,22500,22500,22500,0
20240529,203800,571020950,22500,22500,22500,22500,0
20240529,203700,571020950,22500,22500,22500,22500,0
20240529,203600,571020950,22500,22500,22500,22500,0
20240529,203500,571020950,22500,22500,22500,22500,0
20240529,203400,571020950,22500,22500,22500,22500,0
20240529,203300,571020950,22500,22500,22500,22500,0
20240529,203200,571020950,22500,22500,22500,22500,0
20240529,203100,571020950,22500,22500,22500,22500,721
20240529,203000,571020950,22500,22500,22500,22500,0
20240529,202900,571020950,22500,22500,22500,22500,0
20240529,202800,571020950,22500,22500,22500,22500,0
20240529,202700,571020950,22500,22500,22500,22500,0
20240529,202600,571020950,22500,22500,22500,22500,0
20240529,202500,571020950,22500,22500,22500,22500,0
20240529,202400,571020950,22500,22500,22500,22500,0
20240529,202300,571020950,22500,22500,22500,22500,0
20240529,202200,571020950,22500,22500,22500,22500,0
20240529,202100,571020950,22500,22500,22500,22500,0
20240529,202000,571020950,22500,22500,22500,22500,0
20240529,201900,571020950,22500,22500,22500,22500,0
20240529,201800,571020950,22500,22500,22500,22500,0
20240529,201700,571020950,22500,22500,22500,22500,0
20240529,201600,571020950,22500,22500,22500,22500,0
20240529,201500,571020950,22500,22500,22500,22500,0
20240529,201400,571020950,22500,22500,22500,22500,0
20240529,201300,571020950,22500,22500,22500,22500,0
20240529,201200,571020950,22500,22500,22500,22500,0
20240529,201100,571020950,22500,22500,22500,22500,0
20240529,201000,571020950,22500,22500,22500,22500,0
20240529,200900,571020950,22500,22500,22500,22500,0
20240529,200800,571020950,22500,22500,22500,22500,0
20240529,200700,571020950,22500,22500,22500,22500,0
20240529,200600,571020950,22500,22500,22500,22500,0
20240529,200500,571020950,22500,22500,22500,22500,0
20240529,200400,571020950,22500,22500,22500,22500,0
20240529,200300,571020950,22500,22500,22500,22500,0
20240529,200200,571020950,22500,22500,22500,22500,0
20240529,200100,571020950,22500,22500,22500,22500,721
20240529,200000,571020950,22500,22500,22500,22500,0
20240529,195900,571020950,22500,22500,22500,22500,0
20240529,195800,571020950,22500,22500,22500,22500,0
20240529,195700,571020950,22500,22500,22500,22500,0
20240529,195600,571020950,22500,22500,22500,22500,0
20240529,195500,571020950,22500,22500,22500,22500,0
20240529,195400,571020950,22500,22500,22500,22500,0
20240529,195300,571020950,22500,22500,22500,22500,0
20240529,195200,571020950,22500,22500,22500,22500,0
20240529,195100,571020950,22500,22500,22500,22500,0
20240529,195000,571020950,22500,22500,22500,22500,0
20240529,194900,571020950,22500,22500,22500,22500,0
20240529,194800,571020950,22500,22500,22500,22500,0
20240529,194700,571020950,22500,22500,22500,22500,0
20240529,194600,571020950,22500,22500,22500,22500,0
20240529,194500,571020950,22500,22500,22500,22500,0
20240529,194400,571020950,22500,22500,22500,22500,0
20240529,194300,571020950,22500,22500,22500,22500,0
20240529,194200,571020950,22500,22500,22500,22500,0
20240529,194100,571020950,22500,22500,22500,22500,0
20240529,194000,571020950,22500,22500,22500,22500,0
20240529,193900,571020950,22500,22500,22500,22500,0
20240529,193800,571020950,22500,22500,22500,22500,0
20240529,193700,571020950,22500,22500,22500,22500,0
20240529,193600,571020950,22500,22500,22500,22500,0
20240529,193500,571020950,22500,22500,22500,22500,0
20240529,193400,571020950,22500,22500,22500,22500,0
20240529,193300,571020950,22500,22500,22500,22500,0
20240529,193200,571020950,22500,22500,22500,22500,0
20240529,193100,571020950,22500,22500,22500,22500,721
20240529,193000,571020950,22500,22500,22500,22500,0
20240529,192900,571020950,22500,22500,22500,22500,0
20240529,192800,571020950,22500,22500,22500,22500,0
20240529,192700,571020950,22500,22500,22500,22500,0
20240529,192600,571020950,22500,22500,22500,22500,0
20240529,192500,571020950,22500,22500,22500,22500,0
20240529,192400,571020950,22500,22500,22500,22500,0
20240529,192300,571020950,22500,22500,22500,22500,0
20240529,192200,571020950,22500,22500,22500,22500,0
20240529,192100,571020950,22500,22500,22500,22500,0
20240529,192000,571020950,22500,22500,22500,22500,0
20240529,191900,571020950,22500,22500,22500,22500,0
20240529,191800,571020950,22500,22500,22500,22500,0
20240529,191700,571020950,22500,22500,22500,22500,0
20240529,191600,571020950,22500,22500,22500,22500,0
20240529,191500,571020950,22500,22500,22500,22500,0
20240529,191400,571020950,22500,22500,22500,22500,0
20240529,191300,571020950,22500,22500,22500,22500,0
20240529,191200,571020950,22500,22500,22500,22500,0
20240529,191100,571020950,22500,22500,22500,22500,0
20240529,191000,571020950,22500,22500,22500,22500,0
20240529,190900,571020950,22500,22500,22500,22500,0
20240529,190800,571020950,22500,22500,22500,22500,0
20240529,190700,571020950,22500,22500,22500,22500,0
20240529,190600,571020950,22500,22500,22500,22500,0
20240529,190500,571020950,22500,22500,22500,22500,0
20240529,190400,571020950,22500,22500,22500,22500,0
20240529,190300,571020950,22500,22500,22500,22500,0
20240529,190200,571020950,22500,22500,22500,22500,0
20240529,190100,571020950,22500,22500,22500,22500,721
20240529,190000,571020950,22500,22500,22500,22500,0
20240529,185900,571020950,22500,22500,22500,22500,0
20240529,185800,571020950,22500,22500,22500,22500,0
20240529,185700,571020950,22500,22500,22500,22500,0
20240529,185600,571020950,22500,22500,22500,22500,0
20240529,185500,571020950,22500,22500,22500,22500,0
20240529,185400,571020950,22500,22500,22500,22500,0
20240529,185300,571020950,22500,22500,22500,22500,0
20240529,185200,571020950,22500,22500,22500,22500,0
20240529,185100,571020950,22500,22500,22500,22500,0
20240529,185000,571020950,22500,22500,22500,22500,0
20240529,184900,571020950,22500,22500,22500,22500,0
20240529,184800,571020950,22500,22500,22500,22500,0
20240529,184700,571020950,22500,22500,22500,22500,0
20240529,184600,571020950,22500,22500,22500,22500,0
20240529,184500,571020950,22500,22500,22500,22500,0
20240529,184400,571020950,22500,22500,22500,22500,0
20240529,184300,571020950,22500,22500,22500,22500,0
20240529,184200,571020950,22500,22500,22500,22500,0
20240529,184100,571020950,22500,22500,22500,22500,0
20240529,184000,571020950,22500,22500,22500,22500,0
20240529,183900,571020950,22500,22500,22500,22500,0
20240529,183800,571020950,22500,22500,22500,22500,0
20240529,183700,571020950,22500,22500,22500,22500,0
20240529,183600,571020950,22500,22500,22500,22500,0
20240529,183500,571020950,22500,22500,22500,22500,0
20240529,183400,571020950,22500,22500,22500,22500,0
20240529,183300,571020950,22500,22500,22500,22500,0
20240529,183200,571020950,22500,22500,22500,22500,0
20240529,183100,571020950,22500,22500,22500,22500,721
20240529,183000,571020950,22500,22500,22500,22500,0
20240529,182900,571020950,22500,22500,22500,22500,0
20240529,182800,571020950,22500,22500,22500,22500,0
20240529,182700,571020950,22500,22500,22500,22500,0
20240529,182600,571020950,22500,22500,22500,22500,0
20240529,182500,571020950,22500,22500,22500,22500,0
20240529,182400,571020950,22500,22500,22500,22500,0
20240529,182300,571020950,22500,22500,22500,22500,0
20240529,182200,571020950,22500,22500,22500,22500,0
20240529,182100,571020950,22500,22500,22500,22500,0
20240529,182000,571020950,22500,22500,22500,22500,0
20240529,181900,571020950,22500,22500,22500,22500,0
20240529,181800,571020950,22500,22500,22500,22500,0
20240529,181700,571020950,22500,22500,22500,22500,0
20240529,181600,571020950,22500,22500,22500,22500,0
20240529,181500,571020950,22500,22500,22500,22500,0
20240529,181400,571020950,22500,22500,22500,22500,0
20240529,181300,571020950,22500,22500,22500,22500,0
20240529,181200,571020950,22500,22500,22500,22500,0
20240529,181100,571020950,22500,22500,22500,22500,0
20240529,181000,571020950,22500,22500,22500,22500,0
20240529,180900,571020950,22500,22500,22500,22500,0
20240529,180800,571020950,22500,22500,22500,22500,0
20240529,180700,571020950,22500,22500,22500,22500,0
20240529,180600,571020950,22500,22500,22500,22500,0
20240529,180500,571020950,22500,22500,22500,22500,0
20240529,180400,571020950,22500,22500,22500,22500,0
20240529,180300,571020950,22500,22500,22500,22500,0
20240529,180200,571020950,22500,22500,22500,22500,0
20240529,180100,571020950,22500,22500,22500,22500,721
20240529,180000,571020950,22500,22500,22500,22500,0
20240529,175900,571020950,22500,22500,22500,22500,0
20240529,175800,571020950,22500,22500,22500,22500,0
20240529,175700,571020950,22500,22500,22500,22500,0
20240529,175600,571020950,22500,22500,22500,22500,0
20240529,175500,571020950,22500,22500,22500,22500,0
20240529,175400,571020950,22500,22500,22500,22500,0
20240529,175300,571020950,22500,22500,22500,22500,0
20240529,175200,571020950,22500,22500,22500,22500,0
20240529,175100,571020950,22500,22500,22500,22500,0
20240529,175000,571020950,22500,22500,22500,22500,0
20240529,174900,571020950,22500,22500,22500,22500,0
20240529,174800,571020950,22500,22500,22500,22500,0
20240529,174700,571020950,22500,22500,22500,22500,0
20240529,174600,571020950,22500,22500,22500,22500,0
20240529,174500,571020950,22500,22500,22500,22500,0
20240529,174400,571020950,22500,22500,22500,22500,0
20240529,174300,571020950,22500,22500,22500,22500,0
20240529,174200,571020950,22500,22500,22500,22500,0
20240529,174100,571020950,22500,22500,22500,22500,0
20240529,174000,571020950,22500,22500,22500,22500,0
20240529,173900,571020950,22500,22500,22500,22500,0
20240529,173800,571020950,22500,22500,22500,22500,0
20240529,173700,571020950,22500,22500,22500,22500,0
20240529,173600,571020950,22500,22500,22500,22500,0
20240529,173500,571020950,22500,22500,22500,22500,0
20240529,173400,571020950,22500,22500,22500,22500,0
20240529,173300,571020950,22500,22500,22500,22500,0
20240529,173200,571020950,22500,22500,22500,22500,0
20240529,173100,571020950,22500,22500,22500,22500,721
20240529,173000,571020950,22500,22500,22500,22500,0
20240529,172900,571020950,22500,22500,22500,22500,0
20240529,172800,571020950,22500,22500,22500,22500,0
20240529,172700,571020950,22500,22500,22500,22500,0
20240529,172600,571020950,22500,22500,22500,22500,0
20240529,172500,571020950,22500,22500,22500,22500,0
20240529,172400,571020950,22500,22500,22500,22500,0
20240529,172300,571020950,22500,22500,22500,22500,0
20240529,172200,571020950,22500,22500,22500,22500,0
20240529,172100,571020950,22500,22500,22500,22500,0
20240529,172000,571020950,22500,22500,22500,22500,0
20240529,171900,571020950,22500,22500,22500,22500,0
20240529,171800,571020950,22500,22500,22500,22500,0
20240529,171700,571020950,22500,22500,22500,22500,0
20240529,171600,571020950,22500,22500,22500,22500,0
20240529,171500,571020950,22500,22500,22500,22500,0
20240529,171400,571020950,22500,22500,22500,22500,0
20240529,171300,571020950,22500,22500,22500,22500,0
20240529,171200,571020950,22500,22500,22500,22500,0
20240529,171100,571020950,22500,22500,22500,22500,0
20240529,171000,571020950,22500,22500,22500,22500,0
20240529,170900,571020950,22500,22500,22500,22500,0
20240529,170800,571020950,22500,22500,22500,22500,0
20240529,170700,571020950,22500,22500,22500,22500,0
20240529,170600,571020950,22500,22500,22500,22500,0
20240529,170500,571020950,22500,22500,22500,22500,0
20240529,170400,571020950,22500,22500,22500,22500,0
20240529,170300,571020950,22500,22500,22500,22500,0
20240529,170200,571020950,22500,22500,22500,22500,0
20240529,170100,571020950,22500,22500,22500,22500,721
20240529,170000,571020950,22500,22500,22500,22500,0
20240529,165900,571020950,22500,22500,22500,22500,0
20240529,165800,571020950,22500,22500,22500,22500,0
20240529,165700,571020950,22500,22500,22500,22500,0
20240529,165600,571020950,22500,22500,22500,22500,0
20240529,165500,571020950,22500,22500,22500,22500,0
20240529,165400,571020950,22500,22500,22500,22500,0
20240529,165300,571020950,22500,22500,22500,22500,0
20240529,165200,571020950,22500,22500,22500,22500,0
20240529,165100,571020950,22500,22500,22500,22500,0
20240529,165000,571020950,22500,22500,22500,22500,0
20240529,164900,571020950,22500,22500,22500,22500,0
20240529,164800,571020950,22500,22500,22500,22500,0
20240529,164700,571020950,22500,22500,22500,22500,0
20240529,164600,571020950,22500,22500,22500,22500,0
20240529,164500,571020950,22500,22500,22500,22500,0
20240529,164400,571020950,22500,22500,22500,22500,0
20240529,164300,571020950,22500,22500,22500,22500,0
20240529,164200,571020950,22500,22500,22500,22500,0
20240529,164100,571020950,22500,22500,22500,22500,0
20240529,164000,571020950,22500,22500,22500,22500,0
20240529,163900,571020950,22500,22500,22500,22500,0
20240529,163800,571020950,22500,22500,22500,22500,0
20240529,163700,571020950,22500,22500,22500,22500,0
20240529,163600,571020950,22500,22500,22500,22500,0
20240529,163500,571020950,22500,22500,22500,22500,0
20240529,163400,571020950,22500,22500,22500,22500,0
20240529,163300,571020950,22500,22500,22500,22500,0
20240529,163200,571020950,22500,22500,22500,22500,0
20240529,163100,571020950,22500,22500,22500,22500,721
20240529,163000,571020950,22500,22500,22500,22500,0
20240529,162900,571020950,22500,22500,22500,22500,0
20240529,162800,571020950,22500,22500,22500,22500,0
20240529,162700,571020950,22500,22500,22500,22500,0
20240529,162600,571020950,22500,22500,22500,22500,0
20240529,162500,571020950,22500,22500,22500,22500,0
20240529,162400,571020950,22500,22500,22500,22500,0
20240529,162300,571020950,22500,22500,22500,22500,0
20240529,162200,571020950,22500,22500,22500,22500,0
20240529,162100,571020950,22500,22500,22500,22500,0
20240529,162000,571020950,22500,22500,22500,22500,0
20240529,161900,571020950,22500,22500,22500,22500,0
20240529,161800,571020950,22500,22500,22500,22500,0
20240529,161700,571020950,22500,22500,22500,22500,0
20240529,161600,571020950,22500,22500,22500,22500,0
20240529,161500,571020950,22500,22500,22500,22500,0
20240529,161400,571020950,22500,22500,22500,22500,0
20240529,161300,571020950,22500,22500,22500,22500,0
20240529,161200,571020950,22500,22500,22500,22500,0
20240529,161100,571020950,22500,22500,22500,22500,0
20240529,161000,571020950,22500,22500,22500,22500,0
20240529,160900,571020950,22500,22500,22500,22500,0
20240529,160800,571020950,22500,22500,22500,22500,0
20240529,160700,571020950,22500,22500,22500,22500,0
20240529,160600,571020950,22500,22500,22500,22500,0
20240529,160500,571020950,22500,22500,22500,22500,0
20240529,160400,571020950,22500,22500,22500,22500,0
20240529,160300,571020950,22500,22500,22500,22500,0
20240529,160200,571020950,22500,22500,22500,22500,0
20240529,160100,571020950,22500,22500,22500,22500,721
20240529,160000,571020950,22500,22500,22500,22500,0
20240529,155900,571020950,22500,22500,22500,22500,0
20240529,155800,571020950,22500,22500,22500,22500,0
20240529,155700,571020950,22500,22500,22500,22500,0
20240529,155600,571020950,22500,22500,22500,22500,0
20240529,155500,571020950,22500,22500,22500,22500,0
20240529,155400,571020950,22500,22500,22500,22500,0
20240529,155300,571020950,22500,22500,22500,22500,0
20240529,155200,571020950,22500,22500,22500,22500,0
20240529,155100,571020950,22500,22500,22500,22500,0
20240529,155000,571020950,22500,22500,22500,22500,0
20240529,154900,571020950,22500,22500,22500,22500,0
20240529,154800,571020950,22500,22500,22500,22500,0
20240529,154700,571020950,22500,22500,22500,22500,0
20240529,154600,571020950,22500,22500,22500,22500,0
20240529,154500,571020950,22500,22500,22500,22500,0
20240529,154400,571020950,22500,22500,22500,22500,0
20240529,154300,571020950,22500,22500,22500,22500,0
20240529,154200,571020950,22500,22500,22500,22500,0
20240529,154100,571020950,22500,22500,22500,22500,0
20240529,154000,571020950,22500,22500,22500,22500,0
20240529,153900,571020950,22500,22500,22500,22500,0
20240529,153800,571020950,22500,22500,22500,22500,0
20240529,153700,571020950,22500,22500,22500,22500,0
20240529,153600,571020950,22500,22500,22500,22500,0
20240529,153500,571020950,22500,22500,22500,22500,0
20240529,153400,571020950,22500,22500,22500,22500,0
20240529,153300,571020950,22500,22500,22500,22500,0
20240529,153200,571020950,22500,22500,22500,22500,0
20240529,153100,571020950,22500,22500,22500,22500,721
20240529,153000,571020950,22500,22500,22500,22500,721
20240529,152900,554798450,22500,22500,22500,22500,0
20240529,152800,554798450,22500,22500,22500,22500,0
20240529,152700,554798450,22500,22500,22500,22500,0
20240529,152600,554798450,22500,22500,22500,22500,0
20240529,152500,554798450,22500,22500,22500,22500,0
20240529,152400,554798450,22500,22500,22500,22500,0
20240529,152300,554798450,22500,22500,22500,22500,0
20240529,152200,554798450,22500,22500,22500,22500,0
20240529,152100,554798450,22500,22500,22500,22500,0
20240529,152000,554798450,22500,22500,22500,22500,0
20240529,151900,554798450,22500,22500,22500,22500,40
20240529,151800,553898450,22500,22500,22500,22500,77
20240529,151700,552165950,22500,22500,22500,22500,323
20240529,151600,544898450,22650,22600,22650,22600,136
20240529,151500,541823200,22600,22600,22600,22600,0
20240529,151400,541823200,22600,22500,22600,22500,274
20240529,151300,535631600,22600,22500,22600,22450,423
20240529,151200,526097550,22600,22500,22600,22500,49
20240529,151100,524990550,22500,22500,22500,22500,29
20240529,151000,524338050,22450,22450,22450,22450,86
20240529,150900,522407350,22450,22450,22450,22450,0
20240529,150800,522407350,22450,22400,22450,22400,185
20240529,150700,518254800,22400,22400,22400,22400,163
20240529,150600,514603600,22400,22450,22450,22400,145
20240529,150500,511355200,22500,22400,22500,22400,26
20240529,150400,510772700,22400,22450,22450,22400,447
20240529,150300,500742350,22450,22500,22500,22450,16
20240529,150200,500382850,22500,22450,22500,22450,630
20240529,150100,486232850,22500,22500,22500,22500,4
20240529,150000,486142850,22500,22500,22500,22500,1
20240529,145900,486120350,22500,22500,22500,22500,10
20240529,145800,485895350,22500,22500,22500,22500,26
20240529,145700,485310350,22500,22450,22500,22450,77
20240529,145600,483580350,22500,22550,22550,22500,1272
20240529,145500,454950500,22550,22550,22550,22550,10
20240529,145400,454725000,22550,22550,22550,22550,31
20240529,145300,454025950,22550,22600,22600,22550,291
20240529,145200,447463500,22600,22600,22600,22600,25
20240529,145100,446898500,22550,22550,22550,22550,0
20240529,145000,446898500,22550,22550,22550,22550,211
20240529,144900,442140450,22600,22600,22600,22600,12
20240529,144800,441869250,22600,22600,22600,22600,36
20240529,144700,441055650,22550,22550,22550,22550,146
20240529,144600,437763350,22550,22550,22550,22550,0
20240529,144500,437763350,22550,22550,22550,22550,0
20240529,144400,437763350,22550,22550,22550,22550,0
20240529,144300,437763350,22550,22550,22550,22550,54
20240529,144200,436545650,22550,22550,22600,22550,402
20240529,144100,427475500,22600,22600,22600,22600,2
20240529,144000,427430300,22600,22600,22600,22600,1
20240529,143900,427407700,22600,22600,22600,22600,29
20240529,143800,426752300,22550,22550,22550,22550,0
20240529,143700,426752300,22550,22550,22550,22550,0
20240529,143600,426752300,22550,22600,22600,22550,1480
20240529,143500,393313400,22600,22600,22600,22600,146
20240529,143400,390013800,22600,22650,22650,22600,648
20240529,143300,375368750,22650,22650,22650,22650,0
20240529,143200,375368750,22650,22650,22650,22650,100
20240529,143100,373103750,22650,22650,22650,22650,0
20240529,143000,373103750,22650,22700,22700,22650,141
20240529,142900,369909800,22650,22650,22650,22650,3
20240529,142800,369841850,22650,22650,22650,22650,52
20240529,142700,368664050,22650,22650,22650,22650,0
20240529,142600,368664050,22650,22650,22650,22650,0
20240529,142500,368664050,22650,22650,22650,22650,0
20240529,142400,368664050,22650,22650,22650,22600,14
20240529,142300,368347000,22650,22650,22650,22650,1
20240529,142200,368324350,22650,22650,22650,22600,11
20240529,142100,368075350,22650,22650,22650,22650,3
20240529,142000,368007400,22650,22650,22650,22650,6
20240529,141900,367871500,22650,22650,22650,22650,0
20240529,141800,367871500,22650,22650,22650,22650,23
20240529,141700,367350550,22650,22650,22650,22650,1
20240529,141600,367327900,22650,22650,22650,22650,3
20240529,141500,367259950,22650,22650,22650,22650,5
20240529,141400,367146700,22650,22650,22650,22650,0
20240529,141300,367146700,22650,22650,22650,22650,250
20240529,141200,361484200,22650,22650,22650,22650,10
20240529,141100,361257700,22650,22650,22650,22650,0
20240529,141000,361257700,22650,22650,22650,22650,0
20240529,140900,361257700,22650,22650,22650,22650,0
20240529,140800,361257700,22650,22650,22650,22650,10
20240529,140700,361031200,22650,22650,22650,22650,500
20240529,140600,349706200,22650,22650,22650,22650,0
20240529,140500,349706200,22650,22650,22650,22650,20
20240529,140400,349253200,22650,22650,22650,22650,1
20240529,140300,349230550,22650,22650,22650,22650,104
20240529,140200,346874950,22650,22650,22650,22650,1
20240529,140100,346852300,22650,22650,22650,22650,4
20240529,140000,346761700,22650,22700,22700,22650,695
20240529,135900,331013950,22700,22700,22700,22700,0
20240529,135800,331013950,22700,22700,22700,22700,0
20240529,135700,331013950,22700,22700,22700,22700,0
20240529,135600,331013950,22700,22700,22700,22700,0
20240529,135500,331013950,22700,22700,22700,22700,0
20240529,135400,331013950,22700,22700,22700,22700,1
20240529,135300,330991250,22700,22700,22700,22700,0
20240529,135200,330991250,22700,22700,22700,22700,34
20240529,135100,330219450,22700,22700,22700,22700,1
20240529,135000,330196750,22800,22800,22800,22800,50
20240529,134900,329056750,22800,22800,22800,22800,2
20240529,134800,329011150,22700,22700,22700,22700,55
20240529,134700,327762650,22700,22700,22700,22700,0
20240529,134600,327762650,22700,22700,22700,22700,0
20240529,134500,327762650,22700,22700,22700,22700,0
20240529,134400,327762650,22700,22700,22700,22700,0
20240529,134300,327762650,22700,22700,22700,22700,1
20240529,134200,327739950,22700,22700,22700,22700,4
20240529,134100,327649150,22700,22700,22700,22700,0
20240529,134000,327649150,22700,22700,22700,22700,45
20240529,133900,326627650,22750,22750,22750,22750,0
20240529,133800,326627650,22750,22750,22750,22750,0
20240529,133700,326627650,22750,22750,22750,22750,14
20240529,133600,326309150,22800,22800,22800,22800,0
20240529,133500,326309150,22800,22800,22800,22800,0
20240529,133400,326309150,22800,22800,22800,22800,4
20240529,133300,326217950,22750,22750,22750,22750,40
20240529,133200,325307950,22750,22750,22750,22750,0
20240529,133100,325307950,22750,22750,22750,22750,44
20240529,133000,324306950,22800,22800,22800,22800,0
20240529,132900,324306950,22800,22800,22800,22800,0
20240529,132800,324306950,22800,22800,22800,22800,0
20240529,132700,324306950,22800,22800,22800,22800,0
20240529,132600,324306950,22800,22800,22800,22800,2
20240529,132500,324261350,22800,22800,22800,22800,0
20240529,132400,324261350,22800,22800,22800,22800,0
20240529,132300,324261350,22800,22800,22800,22800,0
20240529,132200,324261350,22800,22800,22800,22800,0
20240529,132100,324261350,22800,22800,22800,22800,835
20240529,132000,305223350,22800,22800,22800,22800,30
20240529,131900,304539350,22700,22700,22800,22700,54
20240529,131800,303310550,22700,22700,22700,22700,2
20240529,131700,303265150,22700,22700,22700,22700,24
20240529,131600,302720350,22700,22700,22700,22700,0
20240529,131500,302720350,22700,22800,22800,22700,156
20240529,131400,299170900,22800,22800,22800,22800,0
20240529,131300,299170900,22800,22800,22800,22800,2
20240529,131200,299125300,22800,22800,22800,22800,1
20240529,131100,299102500,22800,22800,22800,22800,37
20240529,131000,298258900,22850,22850,22850,22850,0
20240529,130900,298258900,22850,22850,22850,22850,1
20240529,130800,298236050,22850,22800,22850,22800,7
20240529,130700,298076150,22750,22750,22750,22750,0
20240529,130600,298076150,22750,22750,22750,22750,0
20240529,130500,298076150,22750,22750,22750,22750,0
20240529,130400,298076150,22750,22750,22750,22750,1
20240529,130300,298053400,22850,22800,22850,22800,310
20240529,130200,290970100,22650,22650,22650,22650,0
20240529,130100,290970100,22650,22650,22650,22650,0
20240529,130000,290970100,22650,22650,22800,22650,161
20240529,125900,287315950,22650,22650,22650,22650,0
20240529,125800,287315950,22650,22650,22650,22650,0
20240529,125700,287315950,22650,22650,22650,22650,0
20240529,125600,287315950,22650,22650,22650,22650,10
20240529,125500,287089450,22650,22750,22750,22650,120
20240529,125400,284370950,22750,22750,22750,22750,46
20240529,125300,283324450,22750,22750,22750,22750,2
20240529,125200,283278950,22750,22750,22750,22750,2
20240529,125100,283233450,22750,22700,22750,22700,62
20240529,125000,281826000,22700,22700,22700,22700,0
20240529,124900,281826000,22700,22700,22700,22700,0
20240529,124800,281826000,22700,22700,22700,22700,51
20240529,124700,280668300,22700,22700,22700,22700,3
20240529,124600,280600200,22650,22650,22650,22650,0
20240529,124500,280600200,22650,22650,22650,22650,0
20240529,124400,280600200,22650,22650,22650,22650,0
20240529,124300,280600200,22650,22650,22650,22650,0
20240529,124200,280600200,22650,22650,22650,22650,185
20240529,124100,276409950,22650,22650,22650,22650,5
20240529,124000,276296700,22650,22650,22650,22650,11
20240529,123900,276047550,22600,22650,22650,22600,2
20240529,123800,276002300,22650,22650,22650,22600,20
20240529,123700,275549650,22650,22650,22650,22650,0
20240529,123600,275549650,22650,22650,22650,22650,0
20240529,123500,275549650,22650,22650,22650,22650,11
20240529,123400,275300500,22650,22600,22650,22600,14
20240529,123300,274983450,22650,22650,22650,22650,37
20240529,123200,274145400,22650,22650,22650,22650,1
20240529,123100,274122750,22650,22650,22650,22650,1
20240529,123000,274100100,22650,22650,22650,22650,48
20240529,122900,273012900,22650,22650,22650,22650,1
20240529,122800,272990250,22650,22600,22650,22600,35
20240529,122700,272198500,22650,22650,22650,22650,506
20240529,122600,260737600,22700,22700,22700,22700,1
20240529,122500,260714900,22700,22700,22700,22700,0
20240529,122400,260714900,22700,22700,22700,22700,2
20240529,122300,260669500,22750,22750,22750,22750,10
20240529,122200,260442000,22650,22650,22650,22650,0
20240529,122100,260442000,22650,22650,22650,22650,10
20240529,122000,260215500,22650,22650,22650,22650,250
20240529,121900,254553000,22650,22650,22650,22650,100
20240529,121800,252288000,22650,22650,22650,22650,30
20240529,121700,251608500,22700,22700,22700,22700,0
20240529,121600,251608500,22700,22700,22700,22700,51
20240529,121500,250450800,22700,22700,22700,22700,251
20240529,121400,244753100,22700,22700,22700,22700,0
20240529,121300,244753100,22700,22700,22700,22700,1
20240529,121200,244730400,22700,22700,22700,22700,21
20240529,121100,244253700,22700,22700,22700,22700,5
20240529,121000,244140200,22700,22700,22700,22700,0
20240529,120900,244140200,22700,22700,22700,22700,11
20240529,120800,243890500,22700,22700,22700,22700,6
20240529,120700,243754300,22700,22700,22700,22700,0
20240529,120600,243754300,22700,22700,22700,22700,21
20240529,120500,243277600,22700,22700,22700,22700,20
20240529,120400,242823600,22700,22700,22700,22700,21
20240529,120300,242346900,22700,22700,22700,22700,1
20240529,120200,242324200,22700,22750,22750,22700,51
20240529,120100,241164000,22750,22750,22750,22750,0
20240529,120000,241164000,22750,22750,22750,22750,0
20240529,115900,241164000,22750,22750,22750,22750,1
20240529,115800,241141250,22750,22750,22750,22750,10
20240529,115700,240913750,22750,22700,22750,22700,13
20240529,115600,240618450,22750,22750,22750,22750,0
20240529,115500,240618450,22750,22750,22750,22750,2
20240529,115400,240572950,22700,22650,22700,22650,15
20240529,115300,240232750,22650,22650,22650,22650,1
20240529,115200,240210100,22700,22700,22700,22700,15
20240529,115100,239869600,22700,22700,22700,22700,10
20240529,115000,239642600,22750,22750,22750,22750,0
20240529,114900,239642600,22750,22750,22750,22750,7
20240529,114800,239483350,22700,22700,22700,22700,0
20240529,114700,239483350,22700,22700,22700,22700,0
20240529,114600,239483350,22700,22750,22750,22700,56
20240529,114500,238212050,22700,22700,22700,22700,0
20240529,114400,238212050,22700,22700,22700,22700,0
20240529,114300,238212050,22700,22700,22700,22700,51
20240529,114200,237054350,22700,22700,22700,22700,0
20240529,114100,237054350,22700,22700,22700,22700,430
20240529,114000,227293350,22750,22750,22750,22750,1
20240529,113900,227270600,22700,22700,22700,22700,0
20240529,113800,227270600,22700,22750,22750,22700,21
20240529,113700,226793350,22750,22750,22750,22750,0
20240529,113600,226793350,22750,22750,22750,22750,10
20240529,113500,226565850,22750,22750,22750,22750,1
20240529,113400,226543100,22750,22750,22750,22700,15
20240529,113300,226202300,22750,22750,22750,22750,383
20240529,113200,217489050,22800,22800,22800,22800,0
20240529,113100,217489050,22800,22800,22800,22800,12
20240529,113000,217215450,22800,22800,22800,22800,58
20240529,112900,215893050,22800,22800,22800,22800,215
20240529,112800,210991050,22800,22800,22800,22800,0
20240529,112700,210991050,22800,22800,22800,22800,0
20240529,112600,210991050,22800,22800,22800,22800,0
20240529,112500,210991050,22800,22800,22800,22800,0
20240529,112400,210991050,22800,22800,22800,22800,30
20240529,112300,210307050,22800,22800,22800,22800,242
20240529,112200,204789450,22800,22800,22800,22800,5
20240529,112100,204675450,22800,22800,22800,22800,15
20240529,112000,204333450,22800,22800,22800,22800,0
20240529,111900,204333450,22800,22800,22800,22800,0
20240529,111800,204333450,22800,22800,22800,22800,0
20240529,111700,204333450,22800,22800,22800,22800,1
20240529,111600,204310650,22750,22750,22750,22750,0
20240529,111500,204310650,22750,22750,22750,22750,16
20240529,111400,203946650,22750,22750,22750,22750,0
20240529,111300,203946650,22750,22750,22750,22750,0
20240529,111200,203946650,22750,22750,22750,22750,0
20240529,111100,203946650,22750,22750,22750,22750,23
20240529,111000,203423400,22750,22750,22750,22750,0
20240529,110900,203423400,22750,22750,22750,22750,0
20240529,110800,203423400,22750,22750,22750,22750,10
20240529,110700,203195900,22800,22800,22800,22800,1
20240529,110600,203173100,22800,22800,22800,22800,40
20240529,110500,202261100,22800,22800,22800,22800,9
20240529,110400,202055900,22800,22800,22800,22800,22
20240529,110300,201554300,22750,22750,22750,22750,54
20240529,110200,200325800,22750,22750,22750,22750,0
20240529,110100,200325800,22750,22750,22750,22750,100
20240529,110000,198050800,22800,22800,22800,22800,136
20240529,105900,194950000,22800,22800,22800,22800,1
20240529,105800,194927200,22800,22800,22800,22800,46
20240529,105700,193878400,22850,22850,22850,22850,0
20240529,105600,193878400,22850,22850,22850,22850,3
20240529,105500,193809850,22850,22850,22850,22850,1
20240529,105400,193787000,22850,22850,22850,22850,0
20240529,105300,193787000,22850,22850,22850,22850,0
20240529,105200,193787000,22850,22850,22850,22850,0
20240529,105100,193787000,22850,22850,22850,22850,0
20240529,105000,193787000,22850,22850,22850,22850,0
20240529,104900,193787000,22850,22850,22850,22850,5
20240529,104800,193672750,22850,22850,22850,22750,10
20240529,104700,193444450,22850,22850,22850,22850,1
20240529,104600,193421600,22850,22850,22850,22850,4
20240529,104500,193330200,22850,22850,22850,22850,0
20240529,104400,193330200,22850,22850,22850,22850,0
20240529,104300,193330200,22850,22800,22850,22750,65
20240529,104200,191850100,22800,22800,22800,22800,6
20240529,104100,191713300,22800,22750,22800,22750,2
20240529,104000,191667750,22750,22800,22800,22750,46
20240529,103900,190620750,22800,22750,22800,22750,3
20240529,103800,190552400,22850,22850,22850,22850,1
20240529,103700,190529550,22800,22800,22800,22800,0
20240529,103600,190529550,22800,22850,22850,22800,219
20240529,103500,185535900,22850,22850,22850,22850,42
20240529,103400,184576200,22850,22850,22850,22850,0
20240529,103300,184576200,22850,22850,22850,22850,2
20240529,103200,184530500,22800,22850,22850,22800,18
20240529,103100,184120050,22800,22800,22800,22800,100
20240529,103000,181840050,22850,22850,22850,22850,2
20240529,102900,181794350,22850,22850,22850,22850,3
20240529,102800,181725800,22850,22850,22850,22850,0
20240529,102700,181725800,22850,22850,22850,22850,1
20240529,102600,181702950,22850,22850,22850,22850,1
20240529,102500,181680100,22850,22850,22850,22850,2
20240529,102400,181634400,22850,22850,22850,22850,10
20240529,102300,181405900,22800,22800,22800,22800,3
20240529,102200,181337500,22750,22750,22750,22750,0
20240529,102100,181337500,22750,22800,22800,22750,42
20240529,102000,180381900,22750,22750,22750,22750,1
20240529,101900,180359150,22800,22800,22800,22800,50
20240529,101800,179219150,22750,22750,22750,22750,1
20240529,101700,179196400,22750,22750,22750,22750,0
20240529,101600,179196400,22750,22850,22850,22750,54
20240529,101500,177967800,22750,22750,22750,22750,19
20240529,101400,177535550,22750,22750,22750,22750,0
20240529,101300,177535550,22750,22750,22750,22750,0
20240529,101200,177535550,22750,22750,22750,22750,0
20240529,101100,177535550,22750,22750,22750,22750,121
20240529,101000,174782800,22800,22800,22800,22800,0
20240529,100900,174782800,22800,22800,22800,22800,206
20240529,100800,170086000,22800,22750,22800,22750,52
20240529,100700,168902950,22750,22750,22750,22750,0
20240529,100600,168902950,22750,22750,22750,22700,27
20240529,100500,168288950,22700,22700,22700,22700,3
20240529,100400,168220850,22750,22750,22750,22750,1
20240529,100300,168198100,22750,22750,22750,22750,0
20240529,100200,168198100,22750,22700,22750,22700,3
20240529,100100,168129900,22750,22750,22750,22750,2
20240529,100000,168084400,22750,22750,22750,22750,11
20240529,095900,167834150,22750,22750,22750,22750,9
20240529,095800,167629400,22750,22750,22750,22750,0
20240529,095700,167629400,22750,22750,22750,22750,9
20240529,095600,167424650,22800,22800,22800,22800,6
20240529,095500,167287850,22800,22750,22800,22750,44
20240529,095400,166284750,22800,22800,22800,22800,2
20240529,095300,166239150,22800,22800,22800,22800,6
20240529,095200,166102350,22700,22700,22700,22700,107
20240529,095100,163673450,22700,22750,22750,22700,2
20240529,095000,163628000,22700,22750,22750,22700,108
20240529,094900,161171900,22750,22800,22800,22750,174
20240529,094800,157213150,22800,22800,22800,22800,2
20240529,094700,157167550,22800,22800,22800,22800,50
20240529,094600,156027550,22800,22800,22800,22800,0
20240529,094500,156027550,22800,22850,22850,22800,224
20240529,094400,150909600,22850,22850,22900,22850,104
20240529,094300,148533100,22850,22850,22850,22850,38
20240529,094200,147664800,22900,22900,22900,22900,186
20240529,094100,143405400,22850,22750,22850,22750,124
20240529,094000,140572850,22750,22850,22850,22750,27
20240529,093900,139958200,22900,22900,22900,22900,9
20240529,093800,139752100,22900,22900,22900,22900,4
20240529,093700,139660500,22900,22900,22900,22850,133
20240529,093600,136618800,22900,22800,22900,22750,152
20240529,093500,133159000,22750,22750,22800,22750,128
20240529,093400,130242600,22750,22800,22800,22750,17
20240529,093300,129855050,22800,22800,22800,22800,12
20240529,093200,129581450,22800,22800,22800,22800,5
20240529,093100,129467450,22800,22950,22950,22800,182
20240529,093000,125317100,22800,22950,22950,22800,929
20240529,092900,104005650,22950,23000,23050,22950,136
20240529,092800,100879400,23000,22950,23000,22950,30
20240529,092700,100190700,23000,23000,23000,23000,98
20240529,092600,97936700,23000,22950,23000,22950,316
20240529,092500,90675200,22950,23000,23000,22950,301
20240529,092400,83758100,23000,23000,23000,23000,45
20240529,092300,82723100,23000,23000,23000,23000,31
20240529,092200,82010100,23000,23000,23000,23000,23
20240529,092100,81481100,23000,23050,23050,23000,100
20240529,092000,79180350,23050,23050,23050,23050,18
20240529,091900,78765450,23100,23100,23100,23100,1
20240529,091800,78742350,23100,23100,23100,23100,39
20240529,091700,77841450,23100,23050,23100,23050,113
20240529,091600,75231500,23050,23050,23050,23050,10
20240529,091500,75001000,23050,23050,23050,23050,6
20240529,091400,74862700,23050,23050,23050,23050,52
20240529,091300,73664100,23100,23100,23100,23100,0
20240529,091200,73664100,23100,23100,23100,23100,6
20240529,091100,73525500,23050,23200,23200,23050,115
20240529,091000,70870150,23200,23100,23200,23050,110
20240529,090900,68332800,23100,23200,23200,23100,76
20240529,090800,66575050,23300,23300,23300,23300,0
20240529,090700,66575050,23300,23150,23300,23150,207
20240529,090600,61773950,23150,23100,23150,23100,165
20240529,090500,57960950,23150,23100,23150,23100,532
20240529,090400,45671700,23250,23150,23300,23150,180
20240529,090300,41502050,23300,23100,23300,23100,24
20240529,090200,40946150,23150,22950,23150,22800,316
20240529,090100,33657050,22700,23100,23100,22550,706
20240529,090000,17538800,23150,23200,23200,23150,756