KissMeData/042000/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,192600,23972231450,24400,24400,24400,24400,16297
20240529,192500,23972231450,24400,24400,24400,24400,0
20240529,192400,23972231450,24400,24400,24400,24400,0
20240529,192300,23972231450,24400,24400,24400,24400,0
20240529,192200,23972231450,24400,24400,24400,24400,0
20240529,192100,23972231450,24400,24400,24400,24400,0
20240529,192000,23972231450,24400,24400,24400,24400,0
20240529,191900,23972231450,24400,24400,24400,24400,0
20240529,191800,23972231450,24400,24400,24400,24400,0
20240529,191700,23972231450,24400,24400,24400,24400,0
20240529,191600,23972231450,24400,24400,24400,24400,0
20240529,191500,23972231450,24400,24400,24400,24400,0
20240529,191400,23972231450,24400,24400,24400,24400,0
20240529,191300,23972231450,24400,24400,24400,24400,0
20240529,191200,23972231450,24400,24400,24400,24400,0
20240529,191100,23972231450,24400,24400,24400,24400,0
20240529,191000,23972231450,24400,24400,24400,24400,0
20240529,190900,23972231450,24400,24400,24400,24400,0
20240529,190800,23972231450,24400,24400,24400,24400,0
20240529,190700,23972231450,24400,24400,24400,24400,0
20240529,190600,23972231450,24400,24400,24400,24400,0
20240529,190500,23972231450,24400,24400,24400,24400,0
20240529,190400,23972231450,24400,24400,24400,24400,0
20240529,190300,23972231450,24400,24400,24400,24400,0
20240529,190200,23972231450,24400,24400,24400,24400,0
20240529,190100,23972231450,24400,24400,24400,24400,0
20240529,190000,23972231450,24400,24400,24400,24400,0
20240529,185900,23972231450,24400,24400,24400,24400,0
20240529,185800,23972231450,24400,24400,24400,24400,0
20240529,185700,23972231450,24400,24400,24400,24400,0
20240529,185600,23972231450,24400,24400,24400,24400,16297
20240529,185500,23972231450,24400,24400,24400,24400,0
20240529,185400,23972231450,24400,24400,24400,24400,0
20240529,185300,23972231450,24400,24400,24400,24400,0
20240529,185200,23972231450,24400,24400,24400,24400,0
20240529,185100,23972231450,24400,24400,24400,24400,0
20240529,185000,23972231450,24400,24400,24400,24400,0
20240529,184900,23972231450,24400,24400,24400,24400,0
20240529,184800,23972231450,24400,24400,24400,24400,0
20240529,184700,23972231450,24400,24400,24400,24400,0
20240529,184600,23972231450,24400,24400,24400,24400,0
20240529,184500,23972231450,24400,24400,24400,24400,0
20240529,184400,23972231450,24400,24400,24400,24400,0
20240529,184300,23972231450,24400,24400,24400,24400,0
20240529,184200,23972231450,24400,24400,24400,24400,0
20240529,184100,23972231450,24400,24400,24400,24400,0
20240529,184000,23972231450,24400,24400,24400,24400,0
20240529,183900,23972231450,24400,24400,24400,24400,0
20240529,183800,23972231450,24400,24400,24400,24400,0
20240529,183700,23972231450,24400,24400,24400,24400,0
20240529,183600,23972231450,24400,24400,24400,24400,0
20240529,183500,23972231450,24400,24400,24400,24400,0
20240529,183400,23972231450,24400,24400,24400,24400,0
20240529,183300,23972231450,24400,24400,24400,24400,0
20240529,183200,23972231450,24400,24400,24400,24400,0
20240529,183100,23972231450,24400,24400,24400,24400,0
20240529,183000,23972231450,24400,24400,24400,24400,0
20240529,182900,23972231450,24400,24400,24400,24400,0
20240529,182800,23972231450,24400,24400,24400,24400,0
20240529,182700,23972231450,24400,24400,24400,24400,0
20240529,182600,23972231450,24400,24400,24400,24400,16297
20240529,182500,23972231450,24400,24400,24400,24400,0
20240529,182400,23972231450,24400,24400,24400,24400,0
20240529,182300,23972231450,24400,24400,24400,24400,0
20240529,182200,23972231450,24400,24400,24400,24400,0
20240529,182100,23972231450,24400,24400,24400,24400,0
20240529,182000,23972231450,24400,24400,24400,24400,0
20240529,181900,23972231450,24400,24400,24400,24400,0
20240529,181800,23972231450,24400,24400,24400,24400,0
20240529,181700,23972231450,24400,24400,24400,24400,0
20240529,181600,23972231450,24400,24400,24400,24400,0
20240529,181500,23972231450,24400,24400,24400,24400,0
20240529,181400,23972231450,24400,24400,24400,24400,0
20240529,181300,23972231450,24400,24400,24400,24400,0
20240529,181200,23972231450,24400,24400,24400,24400,0
20240529,181100,23972231450,24400,24400,24400,24400,0
20240529,181000,23972231450,24400,24400,24400,24400,0
20240529,180900,23972231450,24400,24400,24400,24400,0
20240529,180800,23972231450,24400,24400,24400,24400,0
20240529,180700,23972231450,24400,24400,24400,24400,0
20240529,180600,23972231450,24400,24400,24400,24400,0
20240529,180500,23972231450,24400,24400,24400,24400,0
20240529,180400,23972231450,24400,24400,24400,24400,0
20240529,180300,23972231450,24400,24400,24400,24400,0
20240529,180200,23972231450,24400,24400,24400,24400,0
20240529,180100,23972231450,24400,24400,24400,24400,0
20240529,180000,23972231450,24400,24400,24400,24400,0
20240529,175900,23972231450,24400,24400,24400,24400,0
20240529,175800,23972231450,24400,24400,24400,24400,0
20240529,175700,23972231450,24400,24400,24400,24400,0
20240529,175600,23972231450,24400,24400,24400,24400,16297
20240529,175500,23972231450,24400,24400,24400,24400,0
20240529,175400,23972231450,24400,24400,24400,24400,0
20240529,175300,23972231450,24400,24400,24400,24400,0
20240529,175200,23972231450,24400,24400,24400,24400,0
20240529,175100,23972231450,24400,24400,24400,24400,0
20240529,175000,23972231450,24400,24400,24400,24400,0
20240529,174900,23972231450,24400,24400,24400,24400,0
20240529,174800,23972231450,24400,24400,24400,24400,0
20240529,174700,23972231450,24400,24400,24400,24400,0
20240529,174600,23972231450,24400,24400,24400,24400,0
20240529,174500,23972231450,24400,24400,24400,24400,0
20240529,174400,23972231450,24400,24400,24400,24400,0
20240529,174300,23972231450,24400,24400,24400,24400,0
20240529,174200,23972231450,24400,24400,24400,24400,0
20240529,174100,23972231450,24400,24400,24400,24400,0
20240529,174000,23972231450,24400,24400,24400,24400,0
20240529,173900,23972231450,24400,24400,24400,24400,0
20240529,173800,23972231450,24400,24400,24400,24400,0
20240529,173700,23972231450,24400,24400,24400,24400,0
20240529,173600,23972231450,24400,24400,24400,24400,0
20240529,173500,23972231450,24400,24400,24400,24400,0
20240529,173400,23972231450,24400,24400,24400,24400,0
20240529,173300,23972231450,24400,24400,24400,24400,0
20240529,173200,23972231450,24400,24400,24400,24400,0
20240529,173100,23972231450,24400,24400,24400,24400,0
20240529,173000,23972231450,24400,24400,24400,24400,0
20240529,172900,23972231450,24400,24400,24400,24400,0
20240529,172800,23972231450,24400,24400,24400,24400,0
20240529,172700,23972231450,24400,24400,24400,24400,0
20240529,172600,23972231450,24400,24400,24400,24400,16297
20240529,172500,23972231450,24400,24400,24400,24400,0
20240529,172400,23972231450,24400,24400,24400,24400,0
20240529,172300,23972231450,24400,24400,24400,24400,0
20240529,172200,23972231450,24400,24400,24400,24400,0
20240529,172100,23972231450,24400,24400,24400,24400,0
20240529,172000,23972231450,24400,24400,24400,24400,0
20240529,171900,23972231450,24400,24400,24400,24400,0
20240529,171800,23972231450,24400,24400,24400,24400,0
20240529,171700,23972231450,24400,24400,24400,24400,0
20240529,171600,23972231450,24400,24400,24400,24400,0
20240529,171500,23972231450,24400,24400,24400,24400,0
20240529,171400,23972231450,24400,24400,24400,24400,0
20240529,171300,23972231450,24400,24400,24400,24400,0
20240529,171200,23972231450,24400,24400,24400,24400,0
20240529,171100,23972231450,24400,24400,24400,24400,0
20240529,171000,23972231450,24400,24400,24400,24400,0
20240529,170900,23972231450,24400,24400,24400,24400,0
20240529,170800,23972231450,24400,24400,24400,24400,0
20240529,170700,23972231450,24400,24400,24400,24400,0
20240529,170600,23972231450,24400,24400,24400,24400,0
20240529,170500,23972231450,24400,24400,24400,24400,0
20240529,170400,23972231450,24400,24400,24400,24400,0
20240529,170300,23972231450,24400,24400,24400,24400,0
20240529,170200,23972231450,24400,24400,24400,24400,0
20240529,170100,23972231450,24400,24400,24400,24400,0
20240529,170000,23972231450,24400,24400,24400,24400,0
20240529,165900,23972231450,24400,24400,24400,24400,0
20240529,165800,23972231450,24400,24400,24400,24400,0
20240529,165700,23972231450,24400,24400,24400,24400,0
20240529,165600,23972231450,24400,24400,24400,24400,16297
20240529,165500,23972231450,24400,24400,24400,24400,0
20240529,165400,23972231450,24400,24400,24400,24400,0
20240529,165300,23972231450,24400,24400,24400,24400,0
20240529,165200,23972231450,24400,24400,24400,24400,0
20240529,165100,23972231450,24400,24400,24400,24400,0
20240529,165000,23972231450,24400,24400,24400,24400,0
20240529,164900,23972231450,24400,24400,24400,24400,0
20240529,164800,23972231450,24400,24400,24400,24400,0
20240529,164700,23972231450,24400,24400,24400,24400,0
20240529,164600,23972231450,24400,24400,24400,24400,0
20240529,164500,23972231450,24400,24400,24400,24400,0
20240529,164400,23972231450,24400,24400,24400,24400,0
20240529,164300,23972231450,24400,24400,24400,24400,0
20240529,164200,23972231450,24400,24400,24400,24400,0
20240529,164100,23972231450,24400,24400,24400,24400,0
20240529,164000,23972231450,24400,24400,24400,24400,0
20240529,163900,23972231450,24400,24400,24400,24400,0
20240529,163800,23972231450,24400,24400,24400,24400,0
20240529,163700,23972231450,24400,24400,24400,24400,0
20240529,163600,23972231450,24400,24400,24400,24400,0
20240529,163500,23972231450,24400,24400,24400,24400,0
20240529,163400,23972231450,24400,24400,24400,24400,0
20240529,163300,23972231450,24400,24400,24400,24400,0
20240529,163200,23972231450,24400,24400,24400,24400,0
20240529,163100,23972231450,24400,24400,24400,24400,0
20240529,163000,23972231450,24400,24400,24400,24400,0
20240529,162900,23972231450,24400,24400,24400,24400,0
20240529,162800,23972231450,24400,24400,24400,24400,0
20240529,162700,23972231450,24400,24400,24400,24400,0
20240529,162600,23972231450,24400,24400,24400,24400,16297
20240529,162500,23972231450,24400,24400,24400,24400,0
20240529,162400,23972231450,24400,24400,24400,24400,0
20240529,162300,23972231450,24400,24400,24400,24400,0
20240529,162200,23972231450,24400,24400,24400,24400,0
20240529,162100,23972231450,24400,24400,24400,24400,0
20240529,162000,23972231450,24400,24400,24400,24400,0
20240529,161900,23972231450,24400,24400,24400,24400,0
20240529,161800,23972231450,24400,24400,24400,24400,0
20240529,161700,23972231450,24400,24400,24400,24400,0
20240529,161600,23972231450,24400,24400,24400,24400,0
20240529,161500,23972231450,24400,24400,24400,24400,0
20240529,161400,23972231450,24400,24400,24400,24400,0
20240529,161300,23972231450,24400,24400,24400,24400,0
20240529,161200,23972231450,24400,24400,24400,24400,0
20240529,161100,23972231450,24400,24400,24400,24400,0
20240529,161000,23972231450,24400,24400,24400,24400,0
20240529,160900,23972231450,24400,24400,24400,24400,0
20240529,160800,23972231450,24400,24400,24400,24400,0
20240529,160700,23972231450,24400,24400,24400,24400,0
20240529,160600,23972231450,24400,24400,24400,24400,0
20240529,160500,23972231450,24400,24400,24400,24400,0
20240529,160400,23972231450,24400,24400,24400,24400,0
20240529,160300,23972231450,24400,24400,24400,24400,0
20240529,160200,23972231450,24400,24400,24400,24400,0
20240529,160100,23972231450,24400,24400,24400,24400,0
20240529,160000,23972231450,24400,24400,24400,24400,0
20240529,155900,23972231450,24400,24400,24400,24400,0
20240529,155800,23972231450,24400,24400,24400,24400,0
20240529,155700,23972231450,24400,24400,24400,24400,0
20240529,155600,23972231450,24400,24400,24400,24400,16297
20240529,155500,23972231450,24400,24400,24400,24400,0
20240529,155400,23972231450,24400,24400,24400,24400,0
20240529,155300,23972231450,24400,24400,24400,24400,0
20240529,155200,23972231450,24400,24400,24400,24400,0
20240529,155100,23972231450,24400,24400,24400,24400,0
20240529,155000,23972231450,24400,24400,24400,24400,0
20240529,154900,23972231450,24400,24400,24400,24400,0
20240529,154800,23972231450,24400,24400,24400,24400,0
20240529,154700,23972231450,24400,24400,24400,24400,0
20240529,154600,23972231450,24400,24400,24400,24400,0
20240529,154500,23972231450,24400,24400,24400,24400,0
20240529,154400,23972231450,24400,24400,24400,24400,0
20240529,154300,23972231450,24400,24400,24400,24400,0
20240529,154200,23972231450,24400,24400,24400,24400,0
20240529,154100,23972231450,24400,24400,24400,24400,0
20240529,154000,23972231450,24400,24400,24400,24400,0
20240529,153900,23972231450,24400,24400,24400,24400,0
20240529,153800,23972231450,24400,24400,24400,24400,0
20240529,153700,23972231450,24400,24400,24400,24400,0
20240529,153600,23972231450,24400,24400,24400,24400,0
20240529,153500,23972231450,24400,24400,24400,24400,0
20240529,153400,23972231450,24400,24400,24400,24400,0
20240529,153300,23972231450,24400,24400,24400,24400,0
20240529,153200,23972231450,24400,24400,24400,24400,0
20240529,153100,23972231450,24400,24400,24400,24400,0
20240529,153000,23972231450,24400,24400,24400,24400,16297
20240529,152900,23574584650,24400,24400,24400,24400,0
20240529,152800,23574584650,24400,24400,24400,24400,0
20240529,152700,23574584650,24400,24400,24400,24400,0
20240529,152600,23574584650,24400,24400,24400,24400,0
20240529,152500,23574584650,24400,24400,24400,24400,0
20240529,152400,23574584650,24400,24400,24400,24400,0
20240529,152300,23574584650,24400,24400,24400,24400,0
20240529,152200,23574584650,24400,24400,24400,24400,0
20240529,152100,23574584650,24400,24400,24400,24400,0
20240529,152000,23574584650,24400,24400,24400,24400,0
20240529,151900,23574584650,24400,24350,24450,24350,7475
20240529,151800,23392186500,24300,24350,24400,24300,3350
20240529,151700,23310564000,24400,24300,24400,24300,2839
20240529,151600,23241418750,24350,24350,24400,24300,1694
20240529,151500,23200164800,24350,24350,24350,24300,962
20240529,151400,23176748600,24350,24350,24350,24300,3112
20240529,151300,23100974450,24350,24300,24350,24300,576
20240529,151200,23086969550,24350,24350,24400,24300,2467
20240529,151100,23026852250,24400,24350,24400,24300,2221
20240529,151000,22972739400,24300,24250,24350,24250,1538
20240529,150900,22935358000,24300,24250,24300,24200,1178
20240529,150800,22906804100,24250,24200,24250,24200,1555
20240529,150700,22869163500,24250,24300,24300,24250,781
20240529,150600,22850211750,24300,24400,24400,24200,3253
20240529,150500,22771310850,24350,24350,24400,24350,1602
20240529,150400,22732296250,24350,24350,24400,24300,766
20240529,150300,22713637450,24350,24350,24400,24300,1721
20240529,150200,22671758900,24300,24350,24400,24300,1234
20240529,150100,22641697850,24350,24400,24400,24350,2782
20240529,150000,22573945800,24350,24350,24400,24250,6004
20240529,145900,22427538700,24350,24300,24350,24250,370
20240529,145800,22418544500,24250,24300,24350,24200,3254
20240529,145700,22339577200,24350,24350,24400,24300,506
20240529,145600,22327253150,24400,24350,24400,24300,787
20240529,145500,22308094350,24350,24350,24350,24300,894
20240529,145400,22286331750,24300,24300,24450,24300,4058
20240529,145300,22187370900,24350,24300,24350,24300,947
20240529,145200,22164337000,24300,24250,24300,24250,1403
20240529,145100,22130282500,24300,24250,24300,24200,2211
20240529,145000,22076677050,24250,24250,24350,24200,3720
20240529,144900,21986361250,24250,24400,24450,24250,12236
20240529,144800,21688303100,24450,24400,24450,24300,11958
20240529,144700,21396453100,24350,24400,24400,24350,2797
20240529,144600,21328283350,24350,24400,24400,24350,11276
20240529,144500,21053612450,24400,24300,24400,24250,13108
20240529,144400,20734698100,24300,24300,24300,24250,1658
20240529,144300,20694420350,24250,24250,24300,24200,5393
20240529,144200,20563629750,24200,24150,24250,24100,8731
20240529,144100,20352459900,24150,24100,24150,24100,2671
20240529,144000,20287969600,24100,24050,24100,24050,2933
20240529,143900,20217289150,24100,24000,24100,24000,1187
20240529,143800,20188748450,24000,24050,24100,24000,650
20240529,143700,20173132250,24000,24050,24100,24000,1445
20240529,143600,20138375600,24050,24100,24100,24050,1012
20240529,143500,20114033350,24100,24050,24100,24050,1710
20240529,143400,20072856750,24100,24050,24100,24050,362
20240529,143300,20064134500,24050,24100,24100,24050,647
20240529,143200,20048570550,24100,24100,24100,24050,535
20240529,143100,20035683700,24050,24050,24100,24050,333
20240529,143000,20027662400,24050,24100,24100,24050,93
20240529,142900,20025423350,24100,24000,24150,24000,5224
20240529,142800,19899601250,24000,24050,24050,23950,911
20240529,142700,19877736300,24000,24050,24050,23950,1292
20240529,142600,19846668950,23950,24050,24050,23950,688
20240529,142500,19830154450,24050,24050,24050,24000,1408
20240529,142400,19796357750,24050,24050,24050,24000,990
20240529,142300,19772549100,24050,24050,24050,24050,390
20240529,142200,19763169600,24050,24000,24050,24000,215
20240529,142100,19757999650,24000,24000,24050,24000,1773
20240529,142000,19715427300,24000,23950,24000,23900,1354
20240529,141900,19682942900,23950,23900,23950,23900,537
20240529,141800,19670082350,23900,23900,23900,23850,2126
20240529,141700,19619306950,23900,23900,23900,23850,1150
20240529,141600,19591824100,23850,23850,23900,23800,356
20240529,141500,19583330000,23900,23850,23900,23800,677
20240529,141400,19567182600,23850,23800,23850,23800,815
20240529,141300,19547760550,23800,23850,23900,23800,1363
20240529,141200,19515281050,23850,23850,23900,23850,514
20240529,141100,19503016200,23850,23800,23850,23800,431
20240529,141000,19492758350,23850,23850,23850,23800,735
20240529,140900,19475235150,23900,23900,23900,23850,801
20240529,140800,19456092100,23900,23850,23900,23850,1164
20240529,140700,19428330450,23950,23850,24000,23850,1210
20240529,140600,19399413600,23900,23900,23900,23850,108
20240529,140500,19396832600,23900,23850,23900,23850,190
20240529,140400,19392295750,23850,23900,24000,23850,6417
20240529,140300,19238452650,23800,23850,23900,23800,878
20240529,140200,19217489650,23850,23900,23900,23850,73
20240529,140100,19215745000,23850,23850,23850,23800,1092
20240529,140000,19189701550,23850,23800,23850,23750,1924
20240529,135900,19143915000,23800,23800,23850,23800,476
20240529,135800,19132583200,23850,23800,23850,23800,2225
20240529,135700,19079623550,23850,23850,23850,23800,366
20240529,135600,19070897500,23850,23900,23900,23850,279
20240529,135500,19064238100,23900,23850,23900,23850,494
20240529,135400,19052452450,23850,23900,23900,23850,1039
20240529,135300,19027633800,23900,23900,23900,23900,85
20240529,135200,19025602300,23900,23900,23900,23850,105
20240529,135100,19023093500,23900,23850,23900,23800,828
20240529,135000,19003349900,23850,23850,23900,23800,542
20240529,134900,18990423950,23900,23850,23950,23850,1006
20240529,134800,18966421800,23900,23900,23900,23850,217
20240529,134700,18961238950,23900,23850,23950,23850,174
20240529,134600,18957088200,23950,23950,23950,23850,85
20240529,134500,18955054900,23950,23900,23950,23850,172
20240529,134400,18950950100,23900,23850,23950,23850,324
20240529,134300,18943214800,23900,23850,23900,23850,187
20240529,134200,18938746350,23850,23950,23950,23850,195
20240529,134100,18934092050,23950,23900,23950,23900,157
20240529,134000,18930338750,23850,23850,23850,23850,315
20240529,133900,18922826000,23800,23800,23850,23800,47
20240529,133800,18921707350,23800,23800,23800,23800,57
20240529,133700,18920350750,23800,23750,23850,23750,2164
20240529,133600,18868898750,23800,23800,23800,23800,405
20240529,133500,18859259750,23800,23800,23800,23800,1019
20240529,133400,18835007550,23800,23850,23850,23800,1572
20240529,133300,18797593900,23800,23850,23850,23800,286
20240529,133200,18790781450,23850,23800,23850,23800,146
20240529,133100,18787305800,23800,23800,23800,23800,198
20240529,133000,18782593400,23800,23850,23900,23800,733
20240529,132900,18765114900,23850,23850,23900,23750,9005
20240529,132800,18550551550,23900,23900,23900,23850,2665
20240529,132700,18486921250,23900,23950,23950,23900,354
20240529,132600,18478456750,23900,24050,24100,23900,3996
20240529,132500,18382545000,24050,24050,24050,24050,3
20240529,132400,18382472850,24050,24000,24050,24000,42
20240529,132300,18381463850,24000,24050,24050,24000,890
20240529,132200,18360097000,24000,24050,24050,24000,97
20240529,132100,18357768900,24000,24000,24000,24000,80
20240529,132000,18355848900,24000,24000,24050,23950,723
20240529,131900,18338486350,24050,24000,24050,23950,1247
20240529,131800,18308552850,24000,24000,24000,23950,607
20240529,131700,18294003200,24000,24000,24000,24000,210
20240529,131600,18288963200,23950,23950,24000,23950,594
20240529,131500,18274736700,24000,23950,24000,23950,658
20240529,131400,18258973700,23950,24000,24000,23950,853
20240529,131300,18238504450,24000,24050,24100,24000,248
20240529,131200,18232543350,24050,24000,24050,24000,237
20240529,131100,18226851400,24000,23950,24000,23900,1340
20240529,131000,18194763300,23950,23950,24000,23950,320
20240529,130900,18187099250,24000,24000,24000,23900,1974
20240529,130800,18139774550,24000,24000,24000,23950,486
20240529,130700,18128111150,23900,23900,23900,23900,3833
20240529,130600,18036502450,23900,24050,24050,23900,1526
20240529,130500,17999882950,24050,24100,24100,24000,449
20240529,130400,17989065000,24100,24000,24200,23950,4301
20240529,130300,17885885400,24050,24200,24250,24050,7945
20240529,130200,17694094000,24200,24200,24250,24200,837
20240529,130100,17673819200,24150,24200,24200,24150,5213
20240529,130000,17547665750,24150,24150,24200,24150,407
20240529,125900,17537835250,24150,24150,24200,24150,5329
20240529,125800,17409121600,24100,24150,24150,24100,284
20240529,125700,17402273600,24150,24100,24150,24100,1363
20240529,125600,17369394250,24100,24150,24150,24100,988
20240529,125500,17345541200,24150,24150,24150,24100,580
20240529,125400,17331545500,24150,24100,24150,24100,818
20240529,125300,17311825650,24100,24150,24150,24100,237
20240529,125200,17306113650,24100,24100,24150,24100,1851
20240529,125100,17261503550,24100,24100,24150,24100,388
20240529,125000,17252141650,24100,24050,24150,24050,918
20240529,124900,17230013350,24050,24100,24100,24050,551
20240529,124800,17216735000,24100,24150,24150,24100,501
20240529,124700,17204648700,24150,24200,24200,24100,4355
20240529,124600,17099504950,24200,24150,24200,24100,568
20240529,124500,17085788600,24150,24150,24200,24150,852
20240529,124400,17065177850,24150,24100,24150,24100,571
20240529,124300,17051388350,24150,24150,24200,24100,1117
20240529,124200,17024409450,24150,24100,24200,24100,1738
20240529,124100,16982426350,24150,24100,24150,24100,690
20240529,124000,16965797300,24100,24150,24150,24100,939
20240529,123900,16943160100,24200,24150,24200,24150,1655
20240529,123800,16903156650,24150,24150,24200,24150,587
20240529,123700,16888965400,24150,24100,24150,24100,1277
20240529,123600,16858149450,24100,24100,24150,24100,788
20240529,123500,16839153050,24100,24150,24200,24100,4255
20240529,123400,16736392650,24150,24200,24250,24150,4909
20240529,123300,16617464800,24200,24250,24250,24200,883
20240529,123200,16596058350,24200,24150,24250,24150,5028
20240529,123100,16474275150,24200,24100,24200,24100,6605
20240529,123000,16314912700,24100,24050,24100,24050,1434
20240529,122900,16280384650,24050,24050,24100,24050,807
20240529,122800,16260943100,24050,24000,24050,24000,1947
20240529,122700,16214129550,24000,24000,24000,23950,738
20240529,122600,16196418700,23950,23950,24000,23950,877
20240529,122500,16175413300,23950,23950,23950,23900,1479
20240529,122400,16139996000,23950,23900,23950,23850,653
20240529,122300,16124388700,23900,23850,23900,23850,2095
20240529,122200,16074319200,23900,23900,23900,23800,753
20240529,122100,16056352550,23800,23800,23900,23800,1625
20240529,122000,16017602450,23850,23850,23900,23800,805
20240529,121900,15998405400,23850,23850,23850,23750,244
20240529,121800,15992597000,23850,23900,23900,23750,1971
20240529,121700,15945654650,23900,23800,23900,23800,118
20240529,121600,15942845750,23900,23900,23900,23800,4778
20240529,121500,15829065000,23900,23900,23950,23900,1056
20240529,121400,15803811350,23900,23900,23950,23900,1445
20240529,121300,15769275800,23900,23900,23950,23900,74
20240529,121200,15767506550,23900,23900,23950,23900,562
20240529,121100,15754073050,23900,23900,23950,23900,329
20240529,121000,15746206200,23900,23950,23950,23900,1225
20240529,120900,15716870550,23950,24000,24000,23950,361
20240529,120800,15708212300,24000,24000,24000,23950,1200
20240529,120700,15679415000,24000,24000,24050,24000,1047
20240529,120600,15654283450,24000,24000,24050,24000,816
20240529,120500,15634699400,23950,24000,24000,23950,160
20240529,120400,15630863700,23950,24000,24000,23950,274
20240529,120300,15624295100,23950,24000,24050,23950,879
20240529,120200,15603198500,24000,24000,24000,23950,713
20240529,120100,15586088750,24000,24000,24050,23950,1394
20240529,120000,15552638250,24050,24050,24050,23950,2675
20240529,115900,15488412950,24050,24050,24100,24000,844
20240529,115800,15468117000,24050,24050,24100,24000,153
20240529,115700,15464437850,24050,24050,24100,24000,1134
20240529,115600,15437168300,24050,24000,24050,24000,1254
20240529,115500,15407016000,24050,24000,24050,24000,2737
20240529,115400,15341254650,24050,24050,24050,24000,1550
20240529,115300,15304041700,24050,23950,24050,23950,2683
20240529,115200,15239661100,23950,23950,23950,23800,410
20240529,115100,15229861900,23950,23950,24000,23800,4012
20240529,115000,15134170400,24000,23900,24000,23900,1020
20240529,114900,15109760800,23900,23950,24000,23900,1018
20240529,114800,15085391750,23950,23950,23950,23850,377
20240529,114700,15076371550,23950,23950,24000,23900,2678
20240529,114600,15012354600,23900,23950,23950,23900,781
20240529,114500,14993677950,23950,24000,24000,23950,1516
20240529,114400,14957334400,24000,24000,24050,23950,808
20240529,114300,14937937500,23950,24050,24100,23850,3015
20240529,114200,14865728650,24050,24050,24100,24050,488
20240529,114100,14853988650,24050,24050,24050,24000,5480
20240529,114000,14722414550,24000,24050,24050,24000,382
20240529,113900,14713236650,24050,24100,24100,24050,1634
20240529,113800,14673916750,24100,24200,24200,24100,1591
20240529,113700,14635494750,24200,24150,24200,24100,1510
20240529,113600,14599035100,24150,24150,24150,24100,609
20240529,113500,14584336150,24150,24150,24200,24100,2764
20240529,113400,14517582600,24150,24100,24150,24100,172
20240529,113300,14513432900,24050,24150,24150,24050,1590
20240529,113200,14475058250,24150,24050,24150,24050,3015
20240529,113100,14402411850,24050,24050,24050,23950,573
20240529,113000,14388633250,24050,24000,24050,23850,6487
20240529,112900,14233509850,24000,24000,24050,23950,484
20240529,112800,14221897750,23950,24000,24000,23900,1276
20240529,112700,14191360150,24000,24000,24050,23900,836
20240529,112600,14171287250,24050,24150,24200,23900,6884
20240529,112500,14005854050,24200,24250,24300,24200,6711
20240529,112400,13843033450,24250,24150,24250,24100,6689
20240529,112300,13681187750,24150,24050,24150,24050,2776
20240529,112200,13614172200,24100,24050,24100,24000,6241
20240529,112100,13464020300,24000,24050,24050,24000,1376
20240529,112000,13430977200,24000,24100,24100,24000,5156
20240529,111900,13306876450,24100,24050,24100,24050,733
20240529,111800,13289236000,24000,24050,24100,24000,6342
20240529,111700,13136567600,24050,23900,24050,23900,12934
20240529,111600,12826382500,23900,23950,23950,23900,448
20240529,111500,12815669450,23950,23900,23950,23900,884
20240529,111400,12794530100,23850,23900,23900,23850,1694
20240529,111300,12754052350,23850,23850,23900,23850,691
20240529,111200,12737558150,23850,23900,23900,23850,1070
20240529,111100,12711985500,23850,23850,23900,23850,619
20240529,111000,12697217450,23850,23850,23850,23750,541
20240529,110900,12684346950,23750,23950,23950,23650,3025
20240529,110800,12612439600,23900,23850,23950,23850,4218
20240529,110700,12511622000,23900,23700,23900,23700,5334
20240529,110600,12384692150,23700,23750,23750,23700,423
20240529,110500,12374655400,23750,23700,23750,23650,1110
20240529,110400,12348334250,23700,23700,23700,23600,1024
20240529,110300,12324137350,23700,23650,23700,23600,880
20240529,110200,12303326150,23650,23650,23700,23600,2968
20240529,110100,12233092350,23650,23650,23650,23600,695
20240529,110000,12216656700,23650,23600,23650,23600,2151
20240529,105900,12165886900,23600,23500,23600,23500,1725
20240529,105800,12125273500,23550,23500,23550,23500,128
20240529,105700,12122264450,23500,23550,23550,23450,167
20240529,105600,12118339700,23550,23550,23550,23500,391
20240529,105500,12109132400,23500,23550,23550,23500,179
20240529,105400,12104924650,23500,23500,23550,23500,577
20240529,105300,12091363200,23550,23550,23550,23500,139
20240529,105200,12088092850,23550,23500,23550,23500,204
20240529,105100,12083294600,23550,23550,23550,23550,191
20240529,105000,12078796550,23500,23550,23550,23500,689
20240529,104900,12062588000,23550,23550,23550,23450,399
20240529,104800,12053204250,23500,23500,23550,23450,1355
20240529,104700,12021388900,23500,23500,23550,23500,1042
20240529,104600,11996901150,23500,23500,23500,23400,155
20240529,104500,11993267350,23400,23500,23500,23400,360
20240529,104400,11984823900,23450,23450,23500,23400,463
20240529,104300,11973978850,23400,23450,23450,23400,381
20240529,104200,11965056800,23450,23450,23500,23450,246
20240529,104100,11959287500,23450,23450,23500,23450,1385
20240529,104000,11926745550,23500,23500,23550,23450,419
20240529,103900,11916898450,23450,23500,23500,23400,423
20240529,103800,11906963150,23500,23450,23500,23450,226
20240529,103700,11901657600,23500,23450,23500,23400,250
20240529,103600,11895795900,23450,23350,23450,23350,2730
20240529,103500,11832018050,23400,23350,23450,23350,521
20240529,103400,11819845100,23450,23350,23450,23300,8900
20240529,103300,11612122400,23450,23500,23500,23350,6595
20240529,103200,11457627950,23500,23500,23500,23450,820
20240529,103100,11438379050,23500,23550,23550,23500,4535
20240529,103000,11331787800,23550,23550,23550,23500,930
20240529,102900,11309888750,23550,23500,23550,23500,1989
20240529,102800,11263078650,23500,23550,23550,23500,954
20240529,102700,11240633500,23600,23650,23650,23550,515
20240529,102600,11228480600,23600,23650,23650,23600,529
20240529,102500,11215971350,23650,23500,23650,23500,156
20240529,102400,11212294750,23600,23550,23650,23500,5811
20240529,102300,11075294300,23600,23600,23600,23550,321
20240529,102200,11067730200,23600,23550,23600,23550,1306
20240529,102100,11036909850,23600,23600,23600,23550,448
20240529,102000,11026354850,23600,23650,23650,23550,496
20240529,101900,11014646950,23600,23650,23650,23600,578
20240529,101800,11000977500,23650,23600,23650,23500,2940
20240529,101700,10931618350,23500,23450,23550,23450,1611
20240529,101600,10893690300,23500,23500,23550,23450,1405
20240529,101500,10860689300,23500,23450,23500,23450,203
20240529,101400,10855920050,23450,23500,23550,23450,414
20240529,101300,10846195550,23450,23450,23550,23450,528
20240529,101200,10833783800,23500,23450,23500,23450,1128
20240529,101100,10807318750,23450,23500,23500,23450,577
20240529,101000,10793781150,23550,23500,23550,23500,2200
20240529,100900,10741992200,23500,23500,23550,23450,435
20240529,100800,10731767000,23500,23550,23550,23500,2349
20240529,100700,10676553700,23550,23500,23550,23450,3665
20240529,100600,10590500750,23450,23550,23550,23450,2390
20240529,100500,10534324000,23550,23500,23550,23500,438
20240529,100400,10524022050,23500,23550,23550,23500,5195
20240529,100300,10401852750,23550,23550,23650,23550,954
20240529,100200,10379365100,23600,23600,23600,23550,1462
20240529,100100,10344872550,23600,23600,23600,23600,2846
20240529,100000,10277706950,23600,23650,23650,23600,724
20240529,095900,10260595200,23650,23650,23700,23650,1176
20240529,095800,10232782550,23650,23700,23700,23650,1679
20240529,095700,10193063300,23650,23700,23700,23650,1180
20240529,095600,10165142500,23700,23700,23750,23700,2363
20240529,095500,10109137800,23750,23700,23800,23700,261
20240529,095400,10102935800,23750,23750,23800,23700,2494
20240529,095300,10043703100,23750,23800,23850,23750,3376
20240529,095200,9963347000,23850,23850,23900,23800,433
20240529,095100,9953022200,23850,23900,23900,23850,299
20240529,095000,9945887150,23900,23800,23900,23800,607
20240529,094900,9931421700,23850,23850,23900,23800,1756
20240529,094800,9889568750,23850,23850,23900,23850,914
20240529,094700,9867763100,23850,23850,23850,23800,926
20240529,094600,9845686800,23850,23800,23850,23750,3450
20240529,094500,9763570350,23800,23750,23800,23750,2048
20240529,094400,9714893350,23750,23700,23800,23650,6535
20240529,094300,9559978100,23700,23750,23800,23700,855
20240529,094200,9539685850,23750,23800,23800,23750,1048
20240529,094100,9514753750,23850,23850,23850,23700,1855
20240529,094000,9470566750,23800,23700,23800,23600,12643
20240529,093900,9171090450,23700,23800,23850,23700,3127
20240529,093800,9096814350,23850,23800,23900,23750,1285
20240529,093700,9066224200,23800,23750,23900,23750,2966
20240529,093600,8995608750,23750,23800,23850,23750,3857
20240529,093500,8903819150,23800,23850,23900,23800,3209
20240529,093400,8827302950,23850,24050,24050,23850,5017
20240529,093300,8707173550,24050,24100,24100,24050,1536
20240529,093200,8670196400,24050,24150,24150,24050,1150
20240529,093100,8642474300,24150,24050,24150,24050,4188
20240529,093000,8541450350,24050,24050,24150,24050,763
20240529,092900,8523061450,24100,24150,24150,24050,1128
20240529,092800,8495877800,24200,24050,24200,24050,1784
20240529,092700,8452820650,24050,24000,24150,24000,3714
20240529,092600,8363556750,24000,23950,24050,23900,5580
20240529,092500,8229962550,23950,23950,24000,23900,3421
20240529,092400,8147987550,23950,24000,24050,23950,3107
20240529,092300,8073381000,24000,24100,24150,24000,1736
20240529,092200,8031584650,24050,24150,24150,24050,4599
20240529,092100,7920659000,24100,24250,24350,24100,5375
20240529,092000,7790453450,24300,24350,24350,24150,13001
20240529,091900,7475055950,24300,24100,24400,24100,47844
20240529,091800,6313308300,24150,24000,24150,23650,32895
20240529,091700,5523051400,23950,23900,24000,23900,4770
20240529,091600,5408799150,23900,23750,23900,23750,5638
20240529,091500,5274394750,23750,23800,23800,23650,4179
20240529,091400,5175113900,23800,23750,23850,23750,6379
20240529,091300,5023271250,23750,23800,23850,23750,3843
20240529,091200,4931786800,23800,24100,24100,23800,15650
20240529,091100,4557321250,24100,23950,24100,23900,7842
20240529,091000,4368997900,23950,24050,24050,23850,11827
20240529,090900,4085870150,24000,24050,24250,24000,36454
20240529,090800,3206212950,24000,23800,24100,23800,34064
20240529,090700,2389360850,23800,23700,23900,23500,19698
20240529,090600,1921122950,23550,23550,23750,23550,15016
20240529,090500,1565532200,23550,23400,23600,23400,9713
20240529,090400,1337094950,23400,23550,23550,23400,6144
20240529,090300,1192686000,23550,23550,23550,23500,5201
20240529,090200,1070354050,23400,23400,23600,23300,5931
20240529,090100,930940800,23450,23750,23800,23350,9420
20240529,090000,709021900,23700,23400,23750,23300,29225