KissMeData/033270/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,191400,451751600,24650,24650,24650,24650,188
20240523,191300,451751600,24650,24650,24650,24650,0
20240523,191200,451751600,24650,24650,24650,24650,0
20240523,191100,451751600,24650,24650,24650,24650,0
20240523,191000,451751600,24650,24650,24650,24650,0
20240523,190900,451751600,24650,24650,24650,24650,0
20240523,190800,451751600,24650,24650,24650,24650,0
20240523,190700,451751600,24650,24650,24650,24650,0
20240523,190600,451751600,24650,24650,24650,24650,0
20240523,190500,451751600,24650,24650,24650,24650,0
20240523,190400,451751600,24650,24650,24650,24650,0
20240523,190300,451751600,24650,24650,24650,24650,0
20240523,190200,451751600,24650,24650,24650,24650,0
20240523,190100,451751600,24650,24650,24650,24650,0
20240523,190000,451751600,24650,24650,24650,24650,0
20240523,185900,451751600,24650,24650,24650,24650,0
20240523,185800,451751600,24650,24650,24650,24650,0
20240523,185700,451751600,24650,24650,24650,24650,0
20240523,185600,451751600,24650,24650,24650,24650,0
20240523,185500,451751600,24650,24650,24650,24650,0
20240523,185400,451751600,24650,24650,24650,24650,0
20240523,185300,451751600,24650,24650,24650,24650,0
20240523,185200,451751600,24650,24650,24650,24650,0
20240523,185100,451751600,24650,24650,24650,24650,0
20240523,185000,451751600,24650,24650,24650,24650,0
20240523,184900,451751600,24650,24650,24650,24650,0
20240523,184800,451751600,24650,24650,24650,24650,0
20240523,184700,451751600,24650,24650,24650,24650,0
20240523,184600,451751600,24650,24650,24650,24650,0
20240523,184500,451751600,24650,24650,24650,24650,0
20240523,184400,451751600,24650,24650,24650,24650,188
20240523,184300,451751600,24650,24650,24650,24650,0
20240523,184200,451751600,24650,24650,24650,24650,0
20240523,184100,451751600,24650,24650,24650,24650,0
20240523,184000,451751600,24650,24650,24650,24650,0
20240523,183900,451751600,24650,24650,24650,24650,0
20240523,183800,451751600,24650,24650,24650,24650,0
20240523,183700,451751600,24650,24650,24650,24650,0
20240523,183600,451751600,24650,24650,24650,24650,0
20240523,183500,451751600,24650,24650,24650,24650,0
20240523,183400,451751600,24650,24650,24650,24650,0
20240523,183300,451751600,24650,24650,24650,24650,0
20240523,183200,451751600,24650,24650,24650,24650,0
20240523,183100,451751600,24650,24650,24650,24650,0
20240523,183000,451751600,24650,24650,24650,24650,0
20240523,182900,451751600,24650,24650,24650,24650,0
20240523,182800,451751600,24650,24650,24650,24650,0
20240523,182700,451751600,24650,24650,24650,24650,0
20240523,182600,451751600,24650,24650,24650,24650,0
20240523,182500,451751600,24650,24650,24650,24650,0
20240523,182400,451751600,24650,24650,24650,24650,0
20240523,182300,451751600,24650,24650,24650,24650,0
20240523,182200,451751600,24650,24650,24650,24650,0
20240523,182100,451751600,24650,24650,24650,24650,0
20240523,182000,451751600,24650,24650,24650,24650,0
20240523,181900,451751600,24650,24650,24650,24650,0
20240523,181800,451751600,24650,24650,24650,24650,0
20240523,181700,451751600,24650,24650,24650,24650,0
20240523,181600,451751600,24650,24650,24650,24650,0
20240523,181500,451751600,24650,24650,24650,24650,0
20240523,181400,451751600,24650,24650,24650,24650,188
20240523,181300,451751600,24650,24650,24650,24650,0
20240523,181200,451751600,24650,24650,24650,24650,0
20240523,181100,451751600,24650,24650,24650,24650,0
20240523,181000,451751600,24650,24650,24650,24650,0
20240523,180900,451751600,24650,24650,24650,24650,0
20240523,180800,451751600,24650,24650,24650,24650,0
20240523,180700,451751600,24650,24650,24650,24650,0
20240523,180600,451751600,24650,24650,24650,24650,0
20240523,180500,451751600,24650,24650,24650,24650,0
20240523,180400,451751600,24650,24650,24650,24650,0
20240523,180300,451751600,24650,24650,24650,24650,0
20240523,180200,451751600,24650,24650,24650,24650,0
20240523,180100,451751600,24650,24650,24650,24650,0
20240523,180000,451751600,24650,24650,24650,24650,0
20240523,175900,451751600,24650,24650,24650,24650,0
20240523,175800,451751600,24650,24650,24650,24650,0
20240523,175700,451751600,24650,24650,24650,24650,0
20240523,175600,451751600,24650,24650,24650,24650,0
20240523,175500,451751600,24650,24650,24650,24650,0
20240523,175400,451751600,24650,24650,24650,24650,0
20240523,175300,451751600,24650,24650,24650,24650,0
20240523,175200,451751600,24650,24650,24650,24650,0
20240523,175100,451751600,24650,24650,24650,24650,0
20240523,175000,451751600,24650,24650,24650,24650,0
20240523,174900,451751600,24650,24650,24650,24650,0
20240523,174800,451751600,24650,24650,24650,24650,0
20240523,174700,451751600,24650,24650,24650,24650,0
20240523,174600,451751600,24650,24650,24650,24650,0
20240523,174500,451751600,24650,24650,24650,24650,0
20240523,174400,451751600,24650,24650,24650,24650,188
20240523,174300,451751600,24650,24650,24650,24650,0
20240523,174200,451751600,24650,24650,24650,24650,0
20240523,174100,451751600,24650,24650,24650,24650,0
20240523,174000,451751600,24650,24650,24650,24650,0
20240523,173900,451751600,24650,24650,24650,24650,0
20240523,173800,451751600,24650,24650,24650,24650,0
20240523,173700,451751600,24650,24650,24650,24650,0
20240523,173600,451751600,24650,24650,24650,24650,0
20240523,173500,451751600,24650,24650,24650,24650,0
20240523,173400,451751600,24650,24650,24650,24650,0
20240523,173300,451751600,24650,24650,24650,24650,0
20240523,173200,451751600,24650,24650,24650,24650,0
20240523,173100,451751600,24650,24650,24650,24650,0
20240523,173000,451751600,24650,24650,24650,24650,0
20240523,172900,451751600,24650,24650,24650,24650,0
20240523,172800,451751600,24650,24650,24650,24650,0
20240523,172700,451751600,24650,24650,24650,24650,0
20240523,172600,451751600,24650,24650,24650,24650,0
20240523,172500,451751600,24650,24650,24650,24650,0
20240523,172400,451751600,24650,24650,24650,24650,0
20240523,172300,451751600,24650,24650,24650,24650,0
20240523,172200,451751600,24650,24650,24650,24650,0
20240523,172100,451751600,24650,24650,24650,24650,0
20240523,172000,451751600,24650,24650,24650,24650,0
20240523,171900,451751600,24650,24650,24650,24650,0
20240523,171800,451751600,24650,24650,24650,24650,0
20240523,171700,451751600,24650,24650,24650,24650,0
20240523,171600,451751600,24650,24650,24650,24650,0
20240523,171500,451751600,24650,24650,24650,24650,0
20240523,171400,451751600,24650,24650,24650,24650,188
20240523,171300,451751600,24650,24650,24650,24650,0
20240523,171200,451751600,24650,24650,24650,24650,0
20240523,171100,451751600,24650,24650,24650,24650,0
20240523,171000,451751600,24650,24650,24650,24650,0
20240523,170900,451751600,24650,24650,24650,24650,0
20240523,170800,451751600,24650,24650,24650,24650,0
20240523,170700,451751600,24650,24650,24650,24650,0
20240523,170600,451751600,24650,24650,24650,24650,0
20240523,170500,451751600,24650,24650,24650,24650,0
20240523,170400,451751600,24650,24650,24650,24650,0
20240523,170300,451751600,24650,24650,24650,24650,0
20240523,170200,451751600,24650,24650,24650,24650,0
20240523,170100,451751600,24650,24650,24650,24650,0
20240523,170000,451751600,24650,24650,24650,24650,0
20240523,165900,451751600,24650,24650,24650,24650,0
20240523,165800,451751600,24650,24650,24650,24650,0
20240523,165700,451751600,24650,24650,24650,24650,0
20240523,165600,451751600,24650,24650,24650,24650,0
20240523,165500,451751600,24650,24650,24650,24650,0
20240523,165400,451751600,24650,24650,24650,24650,0
20240523,165300,451751600,24650,24650,24650,24650,0
20240523,165200,451751600,24650,24650,24650,24650,0
20240523,165100,451751600,24650,24650,24650,24650,0
20240523,165000,451751600,24650,24650,24650,24650,0
20240523,164900,451751600,24650,24650,24650,24650,0
20240523,164800,451751600,24650,24650,24650,24650,0
20240523,164700,451751600,24650,24650,24650,24650,0
20240523,164600,451751600,24650,24650,24650,24650,0
20240523,164500,451751600,24650,24650,24650,24650,0
20240523,164400,451751600,24650,24650,24650,24650,188
20240523,164300,451751600,24650,24650,24650,24650,0
20240523,164200,451751600,24650,24650,24650,24650,0
20240523,164100,451751600,24650,24650,24650,24650,0
20240523,164000,451751600,24650,24650,24650,24650,0
20240523,163900,451751600,24650,24650,24650,24650,0
20240523,163800,451751600,24650,24650,24650,24650,0
20240523,163700,451751600,24650,24650,24650,24650,0
20240523,163600,451751600,24650,24650,24650,24650,0
20240523,163500,451751600,24650,24650,24650,24650,0
20240523,163400,451751600,24650,24650,24650,24650,0
20240523,163300,451751600,24650,24650,24650,24650,0
20240523,163200,451751600,24650,24650,24650,24650,0
20240523,163100,451751600,24650,24650,24650,24650,0
20240523,163000,451751600,24650,24650,24650,24650,0
20240523,162900,451751600,24650,24650,24650,24650,0
20240523,162800,451751600,24650,24650,24650,24650,0
20240523,162700,451751600,24650,24650,24650,24650,0
20240523,162600,451751600,24650,24650,24650,24650,0
20240523,162500,451751600,24650,24650,24650,24650,0
20240523,162400,451751600,24650,24650,24650,24650,0
20240523,162300,451751600,24650,24650,24650,24650,0
20240523,162200,451751600,24650,24650,24650,24650,0
20240523,162100,451751600,24650,24650,24650,24650,0
20240523,162000,451751600,24650,24650,24650,24650,0
20240523,161900,451751600,24650,24650,24650,24650,0
20240523,161800,451751600,24650,24650,24650,24650,0
20240523,161700,451751600,24650,24650,24650,24650,0
20240523,161600,451751600,24650,24650,24650,24650,0
20240523,161500,451751600,24650,24650,24650,24650,0
20240523,161400,451751600,24650,24650,24650,24650,188
20240523,161300,451751600,24650,24650,24650,24650,0
20240523,161200,451751600,24650,24650,24650,24650,0
20240523,161100,451751600,24650,24650,24650,24650,0
20240523,161000,451751600,24650,24650,24650,24650,0
20240523,160900,451751600,24650,24650,24650,24650,0
20240523,160800,451751600,24650,24650,24650,24650,0
20240523,160700,451751600,24650,24650,24650,24650,0
20240523,160600,451751600,24650,24650,24650,24650,0
20240523,160500,451751600,24650,24650,24650,24650,0
20240523,160400,451751600,24650,24650,24650,24650,0
20240523,160300,451751600,24650,24650,24650,24650,0
20240523,160200,451751600,24650,24650,24650,24650,0
20240523,160100,451751600,24650,24650,24650,24650,0
20240523,160000,451751600,24650,24650,24650,24650,0
20240523,155900,451751600,24650,24650,24650,24650,0
20240523,155800,451751600,24650,24650,24650,24650,0
20240523,155700,451751600,24650,24650,24650,24650,0
20240523,155600,451751600,24650,24650,24650,24650,0
20240523,155500,451751600,24650,24650,24650,24650,0
20240523,155400,451751600,24650,24650,24650,24650,0
20240523,155300,451751600,24650,24650,24650,24650,0
20240523,155200,451751600,24650,24650,24650,24650,0
20240523,155100,451751600,24650,24650,24650,24650,0
20240523,155000,451751600,24650,24650,24650,24650,0
20240523,154900,451751600,24650,24650,24650,24650,0
20240523,154800,451751600,24650,24650,24650,24650,0
20240523,154700,451751600,24650,24650,24650,24650,0
20240523,154600,451751600,24650,24650,24650,24650,0
20240523,154500,451751600,24650,24650,24650,24650,0
20240523,154400,451751600,24650,24650,24650,24650,188
20240523,154300,451751600,24650,24650,24650,24650,0
20240523,154200,451751600,24650,24650,24650,24650,0
20240523,154100,451751600,24650,24650,24650,24650,0
20240523,154000,451751600,24650,24650,24650,24650,0
20240523,153900,451751600,24650,24650,24650,24650,0
20240523,153800,451751600,24650,24650,24650,24650,0
20240523,153700,451751600,24650,24650,24650,24650,0
20240523,153600,451751600,24650,24650,24650,24650,0
20240523,153500,451751600,24650,24650,24650,24650,0
20240523,153400,451751600,24650,24650,24650,24650,0
20240523,153300,451751600,24650,24650,24650,24650,0
20240523,153200,451751600,24650,24650,24650,24650,0
20240523,153100,451751600,24650,24650,24650,24650,0
20240523,153000,451751600,24650,24650,24650,24650,188
20240523,152900,447117400,24700,24700,24700,24700,0
20240523,152800,447117400,24700,24700,24700,24700,0
20240523,152700,447117400,24700,24700,24700,24700,0
20240523,152600,447117400,24700,24700,24700,24700,0
20240523,152500,447117400,24700,24700,24700,24700,0
20240523,152400,447117400,24700,24700,24700,24700,0
20240523,152300,447117400,24700,24700,24700,24700,0
20240523,152200,447117400,24700,24700,24700,24700,0
20240523,152100,447117400,24700,24700,24700,24700,0
20240523,152000,447117400,24700,24700,24700,24700,0
20240523,151900,447117400,24700,24700,24700,24700,4
20240523,151800,447018600,24700,24700,24700,24700,13
20240523,151700,446697500,24700,24700,24700,24700,1
20240523,151600,446672800,24700,24700,24700,24700,5
20240523,151500,446549300,24700,24700,24700,24700,0
20240523,151400,446549300,24700,24650,24700,24650,4
20240523,151300,446450600,24700,24700,24700,24700,0
20240523,151200,446450600,24700,24700,24700,24700,5
20240523,151100,446327100,24700,24700,24700,24700,9
20240523,151000,446104800,24650,24650,24650,24650,8
20240523,150900,445907600,24700,24700,24700,24700,1
20240523,150800,445882900,24650,24700,24700,24650,62
20240523,150700,444354050,24700,24700,24750,24700,5
20240523,150600,444230500,24700,24700,24700,24700,0
20240523,150500,444230500,24700,24700,24750,24700,14
20240523,150400,443884650,24700,24750,24750,24700,112
20240523,150300,441118200,24700,24700,24700,24700,6
20240523,150200,440970000,24750,24750,24750,24750,1
20240523,150100,440945250,24700,24700,24700,24700,99
20240523,150000,438499950,24750,24700,24750,24700,2
20240523,145900,438450500,24700,24700,24700,24700,5
20240523,145800,438327000,24700,24700,24750,24700,62
20240523,145700,436795550,24700,24750,24750,24700,6
20240523,145600,436647300,24650,24700,24700,24650,41
20240523,145500,435635400,24700,24650,24700,24650,18
20240523,145400,435191650,24700,24650,24700,24650,102
20240523,145300,432672300,24650,24650,24700,24650,30
20240523,145200,431932400,24650,24650,24700,24650,106
20240523,145100,429314450,24700,24700,24700,24700,5
20240523,145000,429190950,24700,24650,24700,24650,336
20240523,144900,420903500,24650,24650,24650,24650,36
20240523,144800,420016100,24700,24650,24700,24650,107
20240523,144700,417373450,24700,24650,24700,24650,6
20240523,144600,417225300,24700,24650,24700,24650,106
20240523,144500,414607300,24700,24650,24700,24650,107
20240523,144400,411964450,24700,24650,24700,24650,106
20240523,144300,409346450,24650,24700,24750,24650,1924
20240523,144200,361823650,24700,24700,24700,24700,5
20240523,144100,361700150,24700,24700,24700,24700,2
20240523,144000,361650750,24700,24700,24700,24700,4
20240523,143900,361551950,24700,24700,24700,24700,1
20240523,143800,361527250,24750,24700,24750,24700,45
20240523,143700,360413850,24700,24700,24700,24700,9
20240523,143600,360191550,24700,24700,24700,24700,1
20240523,143500,360166850,24700,24700,24700,24700,6
20240523,143400,360018650,24700,24700,24700,24700,701
20240523,143300,342703950,24700,24700,24700,24700,4
20240523,143200,342605150,24700,24700,24700,24700,1
20240523,143100,342580450,24700,24700,24700,24700,5
20240523,143000,342456950,24700,24700,24700,24700,2
20240523,142900,342407550,24700,24700,24700,24700,4
20240523,142800,342308750,24700,24750,24750,24700,16
20240523,142700,341912800,24700,24700,24700,24700,5
20240523,142600,341789300,24700,24700,24700,24700,1
20240523,142500,341764600,24700,24700,24700,24700,14
20240523,142400,341418800,24700,24700,24700,24700,1
20240523,142300,341394100,24700,24700,24700,24700,1
20240523,142200,341369400,24700,24700,24750,24700,8
20240523,142100,341171650,24750,24750,24750,24750,20
20240523,142000,340676650,24700,24700,24700,24700,166
20240523,141900,336576450,24750,24700,24750,24700,14
20240523,141800,336230500,24700,24700,24700,24700,4
20240523,141700,336131700,24700,24700,24700,24700,1
20240523,141600,336107000,24700,24700,24700,24700,5
20240523,141500,335983500,24700,24700,24700,24700,1
20240523,141400,335958800,24700,24700,24700,24700,4
20240523,141300,335860000,24700,24700,24700,24700,2
20240523,141200,335810600,24700,24700,24700,24700,5
20240523,141100,335687100,24700,24700,24700,24700,1
20240523,141000,335662400,24700,24700,24700,24700,4
20240523,140900,335563600,24700,24700,24700,24700,1
20240523,140800,335538900,24700,24700,24700,24700,6
20240523,140700,335390700,24700,24700,24700,24700,0
20240523,140600,335390700,24700,24700,24700,24700,1
20240523,140500,335366000,24700,24700,24700,24700,4
20240523,140400,335267200,24700,24700,24700,24700,1
20240523,140300,335242500,24700,24700,24700,24700,115
20240523,140200,332402000,24700,24700,24700,24700,1
20240523,140100,332377300,24700,24700,24700,24700,5
20240523,140000,332253800,24700,24700,24700,24700,1
20240523,135900,332229100,24750,24700,24750,24700,6
20240523,135800,332080800,24700,24700,24700,24700,2
20240523,135700,332031400,24700,24700,24700,24700,7
20240523,135600,331858500,24700,24700,24700,24700,0
20240523,135500,331858500,24700,24700,24700,24700,5
20240523,135400,331735000,24700,24700,24700,24700,1
20240523,135300,331710300,24700,24700,24700,24700,5
20240523,135200,331586800,24700,24700,24700,24700,99
20240523,135100,329141500,24700,24700,24700,24700,1
20240523,135000,329116800,24700,24700,24700,24700,5
20240523,134900,328993300,24700,24700,24700,24700,1
20240523,134800,328968600,24700,24700,24700,24700,4
20240523,134700,328869800,24750,24700,24750,24700,6
20240523,134600,328721400,24700,24700,24700,24700,5
20240523,134500,328597900,24750,24700,24750,24700,326
20240523,134400,320531900,24600,24700,24700,24600,207
20240523,134300,315419100,24600,24600,24600,24600,1
20240523,134200,315394500,24700,24700,24700,24700,705
20240523,134100,297981000,24700,24700,24700,24700,1
20240523,134000,297956300,24700,24700,24700,24700,15
20240523,133900,297585800,24750,24750,24750,24700,12
20240523,133800,297288850,24700,24700,24700,24700,5
20240523,133700,297165350,24700,24700,24700,24700,0
20240523,133600,297165350,24700,24700,24700,24700,1
20240523,133500,297140650,24700,24700,24700,24700,6
20240523,133400,296992450,24700,24700,24700,24700,1
20240523,133300,296967750,24700,24700,24700,24700,4
20240523,133200,296868950,24700,24700,24700,24700,1
20240523,133100,296844250,24700,24700,24700,24700,5
20240523,133000,296720750,24700,24700,24700,24700,1
20240523,132900,296696050,24700,24700,24700,24700,106
20240523,132800,294077850,24700,24700,24700,24700,1
20240523,132700,294053150,24700,24700,24700,24700,86
20240523,132600,291928950,24700,24700,24700,24700,0
20240523,132500,291928950,24700,24700,24700,24650,185
20240523,132400,287359600,24700,24700,24700,24700,1
20240523,132300,287334900,24700,24600,24700,24600,35
20240523,132200,286470900,24700,24700,24700,24700,44
20240523,132100,285384100,24650,24700,24700,24650,106
20240523,132000,282765950,24650,24650,24650,24650,5
20240523,131900,282642700,24700,24700,24700,24650,111
20240523,131800,279901050,24600,24600,24600,24600,5
20240523,131700,279778050,24600,24600,24600,24600,1
20240523,131600,279753450,24600,24700,24700,24600,10
20240523,131500,279507050,24600,24600,24600,24600,0
20240523,131400,279507050,24600,24650,24650,24600,35
20240523,131300,278644550,24650,24650,24650,24650,1
20240523,131200,278619900,24650,24650,24650,24650,5
20240523,131100,278496650,24650,24650,24650,24650,0
20240523,131000,278496650,24650,24650,24650,24650,5
20240523,130900,278373400,24700,24650,24700,24650,5
20240523,130800,278250000,24700,24600,24700,24600,22
20240523,130700,277707000,24700,24650,24700,24600,756
20240523,130600,259100950,24650,24650,24650,24650,5
20240523,130500,258977700,24650,24650,24650,24650,1
20240523,130400,258953050,24650,24650,24650,24650,20
20240523,130300,258460050,24650,24650,24700,24650,14
20240523,130200,258114550,24700,24700,24700,24700,0
20240523,130100,258114550,24700,24700,24700,24700,0
20240523,130000,258114550,24700,24700,24700,24700,0
20240523,125900,258114550,24700,24700,24700,24700,1
20240523,125800,258089850,24700,24700,24700,24700,3
20240523,125700,258015750,24700,24700,24700,24700,0
20240523,125600,258015750,24700,24700,24700,24700,53
20240523,125500,256706650,24700,24700,24700,24700,0
20240523,125400,256706650,24700,24700,24700,24700,10
20240523,125300,256459650,24700,24700,24700,24700,0
20240523,125200,256459650,24700,24700,24700,24700,3
20240523,125100,256385550,24700,24700,24700,24700,0
20240523,125000,256385550,24700,24700,24700,24700,176
20240523,124900,252038350,24750,24750,24750,24750,2
20240523,124800,251988850,24700,24700,24700,24700,0
20240523,124700,251988850,24700,24700,24700,24700,0
20240523,124600,251988850,24700,24700,24700,24700,0
20240523,124500,251988850,24700,24700,24700,24700,0
20240523,124400,251988850,24700,24700,24700,24700,2
20240523,124300,251939450,24700,24700,24700,24700,100
20240523,124200,249469450,24700,24700,24700,24700,0
20240523,124100,249469450,24700,24700,24700,24700,0
20240523,124000,249469450,24700,24700,24700,24700,2
20240523,123900,249420050,24700,24700,24700,24700,0
20240523,123800,249420050,24700,24700,24700,24700,0
20240523,123700,249420050,24700,24700,24700,24700,56
20240523,123600,248036850,24750,24750,24750,24750,0
20240523,123500,248036850,24750,24750,24750,24750,0
20240523,123400,248036850,24750,24750,24750,24750,0
20240523,123300,248036850,24750,24750,24750,24750,0
20240523,123200,248036850,24750,24750,24750,24750,0
20240523,123100,248036850,24750,24750,24750,24750,0
20240523,123000,248036850,24750,24750,24750,24750,0
20240523,122900,248036850,24750,24750,24750,24750,0
20240523,122800,248036850,24750,24750,24750,24750,0
20240523,122700,248036850,24750,24750,24750,24750,0
20240523,122600,248036850,24750,24750,24750,24750,0
20240523,122500,248036850,24750,24750,24750,24750,0
20240523,122400,248036850,24750,24750,24750,24750,4
20240523,122300,247937850,24750,24750,24750,24750,10
20240523,122200,247690350,24800,24800,24800,24800,0
20240523,122100,247690350,24800,24800,24800,24800,0
20240523,122000,247690350,24800,24800,24800,24800,0
20240523,121900,247690350,24800,24800,24800,24800,0
20240523,121800,247690350,24800,24800,24800,24800,0
20240523,121700,247690350,24800,24800,24800,24800,0
20240523,121600,247690350,24800,24800,24800,24800,0
20240523,121500,247690350,24800,24800,24800,24800,0
20240523,121400,247690350,24800,24800,24800,24800,0
20240523,121300,247690350,24800,24800,24800,24800,0
20240523,121200,247690350,24800,24800,24800,24800,0
20240523,121100,247690350,24800,24800,24800,24800,0
20240523,121000,247690350,24800,24800,24800,24800,0
20240523,120900,247690350,24800,24750,24800,24600,2404
20240523,120800,188403800,24750,24750,24750,24750,0
20240523,120700,188403800,24750,24750,24750,24750,0
20240523,120600,188403800,24750,24750,24750,24750,200
20240523,120500,183453800,24750,24750,24750,24750,0
20240523,120400,183453800,24750,24750,24750,24750,3
20240523,120300,183379550,24750,24750,24750,24750,0
20240523,120200,183379550,24750,24750,24750,24750,46
20240523,120100,182241050,24700,24700,24700,24700,0
20240523,120000,182241050,24700,24700,24700,24700,0
20240523,115900,182241050,24700,24700,24700,24700,0
20240523,115800,182241050,24700,24700,24700,24700,25
20240523,115700,181623550,24700,24700,24700,24700,0
20240523,115600,181623550,24700,24700,24700,24700,0
20240523,115500,181623550,24700,24700,24700,24700,8
20240523,115400,181425950,24700,24700,24700,24700,1
20240523,115300,181401250,24750,24750,24750,24750,0
20240523,115200,181401250,24750,24750,24750,24750,0
20240523,115100,181401250,24750,24750,24750,24750,0
20240523,115000,181401250,24750,24750,24750,24750,577
20240523,114900,167120500,24750,24750,24750,24750,80
20240523,114800,165140500,24800,24800,24800,24800,10
20240523,114700,164892500,24800,24800,24800,24800,50
20240523,114600,163652500,24800,24800,24800,24800,0
20240523,114500,163652500,24800,24800,24800,24800,0
20240523,114400,163652500,24800,24800,24800,24800,20
20240523,114300,163156500,24800,24800,24800,24800,0
20240523,114200,163156500,24800,24800,24800,24800,0
20240523,114100,163156500,24800,24800,24800,24800,6
20240523,114000,163007700,24800,24800,24800,24800,0
20240523,113900,163007700,24800,24800,24800,24800,1
20240523,113800,162982900,24800,24800,24800,24800,10
20240523,113700,162734900,24800,24800,24800,24800,13
20240523,113600,162412500,24750,24750,24750,24750,0
20240523,113500,162412500,24750,24750,24750,24750,1
20240523,113400,162387750,24800,24800,24800,24800,0
20240523,113300,162387750,24800,24800,24800,24800,0
20240523,113200,162387750,24800,24800,24800,24800,3
20240523,113100,162313350,24750,24750,24750,24750,0
20240523,113000,162313350,24750,24750,24750,24750,0
20240523,112900,162313350,24750,24750,24750,24750,0
20240523,112800,162313350,24750,24750,24750,24750,0
20240523,112700,162313350,24750,24750,24750,24750,0
20240523,112600,162313350,24750,24750,24750,24750,0
20240523,112500,162313350,24750,24750,24750,24750,98
20240523,112400,159887850,24800,24800,24800,24800,10
20240523,112300,159639850,24800,24800,24800,24800,0
20240523,112200,159639850,24800,24800,24800,24800,3
20240523,112100,159565450,24850,24850,24850,24850,0
20240523,112000,159565450,24850,24850,24850,24850,0
20240523,111900,159565450,24850,24850,24850,24850,0
20240523,111800,159565450,24850,24850,24850,24850,0
20240523,111700,159565450,24850,24850,24850,24850,550
20240523,111600,145897950,24850,24850,24850,24850,1
20240523,111500,145873100,24800,24800,24800,24800,0
20240523,111400,145873100,24800,24800,24800,24800,12
20240523,111300,145575500,24800,24800,24800,24800,5
20240523,111200,145451500,24800,24800,24800,24800,0
20240523,111100,145451500,24800,24800,24800,24800,0
20240523,111000,145451500,24800,24800,24800,24800,0
20240523,110900,145451500,24800,24800,24800,24800,101
20240523,110800,142946700,24800,24800,24800,24800,0
20240523,110700,142946700,24800,24800,24800,24800,0
20240523,110600,142946700,24800,24800,24800,24800,0
20240523,110500,142946700,24800,24750,24800,24750,261
20240523,110400,136485950,24750,24750,24750,24750,67
20240523,110300,134827700,24700,24700,24700,24700,104
20240523,110200,132258900,24700,24700,24700,24700,9
20240523,110100,132036600,24700,24700,24700,24700,4
20240523,110000,131937800,24750,24750,24750,24750,222
20240523,105900,126443300,24750,24750,24750,24750,0
20240523,105800,126443300,24750,24750,24750,24750,112
20240523,105700,123671300,24750,24750,24750,24750,0
20240523,105600,123671300,24750,24750,24750,24750,0
20240523,105500,123671300,24750,24750,24750,24750,0
20240523,105400,123671300,24750,24750,24750,24750,0
20240523,105300,123671300,24750,24750,24750,24750,0
20240523,105200,123671300,24750,24750,24750,24750,0
20240523,105100,123671300,24750,24750,24750,24750,0
20240523,105000,123671300,24750,24750,24750,24750,0
20240523,104900,123671300,24750,24750,24750,24750,0
20240523,104800,123671300,24750,24750,24750,24750,40
20240523,104700,122681300,24750,24750,24750,24750,0
20240523,104600,122681300,24750,24750,24750,24750,0
20240523,104500,122681300,24750,24750,24750,24750,90
20240523,104400,120453800,24750,24750,24750,24750,0
20240523,104300,120453800,24750,24750,24750,24750,90
20240523,104200,118226300,24750,24750,24750,24750,0
20240523,104100,118226300,24750,24750,24750,24750,0
20240523,104000,118226300,24750,24750,24750,24750,0
20240523,103900,118226300,24750,24750,24750,24750,0
20240523,103800,118226300,24750,24750,24750,24750,0
20240523,103700,118226300,24750,24750,24750,24750,0
20240523,103600,118226300,24750,24750,24750,24750,50
20240523,103500,116988800,24750,24750,24750,24750,3
20240523,103400,116914550,24750,24750,24750,24750,0
20240523,103300,116914550,24750,24750,24750,24750,8
20240523,103200,116716550,24700,24700,24700,24700,0
20240523,103100,116716550,24700,24700,24700,24700,0
20240523,103000,116716550,24700,24700,24700,24700,0
20240523,102900,116716550,24700,24700,24700,24700,0
20240523,102800,116716550,24700,24700,24700,24700,0
20240523,102700,116716550,24700,24700,24700,24700,0
20240523,102600,116716550,24700,24700,24700,24700,299
20240523,102500,109331250,24700,24700,24700,24700,30
20240523,102400,108590250,24700,24700,24700,24700,0
20240523,102300,108590250,24700,24700,24700,24700,0
20240523,102200,108590250,24700,24700,24700,24700,0
20240523,102100,108590250,24700,24700,24700,24700,0
20240523,102000,108590250,24700,24750,24750,24700,110
20240523,101900,105872750,24750,24750,24750,24750,0
20240523,101800,105872750,24750,24750,24750,24750,0
20240523,101700,105872750,24750,24750,24750,24750,146
20240523,101600,102259250,24750,24750,24750,24750,0
20240523,101500,102259250,24750,24750,24750,24750,0
20240523,101400,102259250,24750,24750,24750,24750,0
20240523,101300,102259250,24750,24750,24750,24750,0
20240523,101200,102259250,24750,24750,24750,24750,2
20240523,101100,102209750,24800,24800,24800,24800,0
20240523,101000,102209750,24800,24800,24800,24800,0
20240523,100900,102209750,24800,24800,24800,24800,1
20240523,100800,102184950,24800,24800,24800,24800,0
20240523,100700,102184950,24800,24800,24800,24800,0
20240523,100600,102184950,24800,24800,24800,24800,5
20240523,100500,102060950,24800,24800,24800,24800,0
20240523,100400,102060950,24800,24800,24800,24800,0
20240523,100300,102060950,24800,24800,24800,24800,70
20240523,100200,100324950,24750,24750,24750,24750,9
20240523,100100,100102200,24850,24850,24850,24850,0
20240523,100000,100102200,24850,24850,24850,24850,0
20240523,095900,100102200,24850,24850,24850,24850,0
20240523,095800,100102200,24850,24700,24850,24600,643
20240523,095700,84258100,24700,24700,24700,24700,20
20240523,095600,83764100,24700,24700,24700,24700,653
20240523,095500,67635000,24700,24700,24700,24700,74
20240523,095400,65807200,24750,24750,24750,24750,120
20240523,095300,62837200,24750,24750,24750,24750,0
20240523,095200,62837200,24750,24750,24750,24750,0
20240523,095100,62837200,24750,24750,24750,24750,90
20240523,095000,60609700,24750,24750,24750,24750,4
20240523,094900,60510700,24750,24750,24750,24750,0
20240523,094800,60510700,24750,24750,24750,24750,0
20240523,094700,60510700,24750,24800,24800,24750,37
20240523,094600,59593600,24800,24800,24800,24800,0
20240523,094500,59593600,24800,24800,24800,24800,40
20240523,094400,58601600,24800,24800,24800,24750,13
20240523,094300,58279700,24800,24800,24850,24750,170
20240523,094200,54067650,24800,24800,24800,24800,167
20240523,094100,49926050,24750,24800,24800,24750,100
20240523,094000,47450950,24800,24800,24800,24800,8
20240523,093900,47252550,24800,24800,24800,24800,14
20240523,093800,46905350,24850,24850,24850,24850,0
20240523,093700,46905350,24850,24850,24850,24850,14
20240523,093600,46557450,24850,24750,24850,24750,13
20240523,093500,46235500,24750,24750,24750,24750,0
20240523,093400,46235500,24750,24750,24750,24750,5
20240523,093300,46111750,24750,24800,24800,24750,4
20240523,093200,46012650,24750,24750,24750,24750,0
20240523,093100,46012650,24750,24750,24750,24750,0
20240523,093000,46012650,24750,24800,24800,24750,120
20240523,092900,43037650,24800,24800,24800,24800,54
20240523,092800,41698450,24800,24800,24800,24800,29
20240523,092700,40979250,24750,24750,24750,24750,0
20240523,092600,40979250,24750,24750,24750,24750,15
20240523,092500,40608000,24750,24750,24750,24750,6
20240523,092400,40459500,24750,24750,24750,24750,0
20240523,092300,40459500,24750,24750,24750,24750,0
20240523,092200,40459500,24750,24750,24750,24750,100
20240523,092100,37984500,24800,24800,24800,24800,4
20240523,092000,37885300,24800,24800,24800,24800,147
20240523,091900,34239700,24750,24750,24750,24750,0
20240523,091800,34239700,24750,24750,24750,24750,70
20240523,091700,32507200,24750,24750,24750,24750,1
20240523,091600,32482450,24750,24750,24750,24750,141
20240523,091500,28992700,24800,24800,24800,24800,2
20240523,091400,28943100,24750,24800,24800,24750,16
20240523,091300,28547050,24750,24750,24750,24750,20
20240523,091200,28052050,24800,24800,24800,24800,50
20240523,091100,26812050,24800,24800,24800,24800,74
20240523,091000,24976850,24750,24750,24750,24750,0
20240523,090900,24976850,24750,24750,24750,24750,0
20240523,090800,24976850,24750,24750,24750,24750,0
20240523,090700,24976850,24750,24750,24750,24750,0
20240523,090600,24976850,24750,24750,24750,24750,0
20240523,090500,24976850,24750,24750,24800,24750,90
20240523,090400,22745750,24750,24650,24750,24650,21
20240523,090300,22227100,24650,24650,24650,24650,101
20240523,090200,19737450,24700,24700,24700,24700,149
20240523,090100,16057150,24700,24850,25050,24700,372
20240523,090000,6836250,25050,24900,25050,24900,274