KissMeData/003490/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,184000,16750818750,21800,21800,21800,21800,54420
20240605,183900,16750818750,21800,21800,21800,21800,0
20240605,183800,16750818750,21800,21800,21800,21800,0
20240605,183700,16750818750,21800,21800,21800,21800,0
20240605,183600,16750818750,21800,21800,21800,21800,0
20240605,183500,16750818750,21800,21800,21800,21800,0
20240605,183400,16750818750,21800,21800,21800,21800,0
20240605,183300,16750818750,21800,21800,21800,21800,0
20240605,183200,16750818750,21800,21800,21800,21800,0
20240605,183100,16750818750,21800,21800,21800,21800,0
20240605,183000,16750818750,21800,21800,21800,21800,0
20240605,182900,16750818750,21800,21800,21800,21800,0
20240605,182800,16750818750,21800,21800,21800,21800,0
20240605,182700,16750818750,21800,21800,21800,21800,0
20240605,182600,16750818750,21800,21800,21800,21800,0
20240605,182500,16750818750,21800,21800,21800,21800,0
20240605,182400,16750818750,21800,21800,21800,21800,0
20240605,182300,16750818750,21800,21800,21800,21800,0
20240605,182200,16750818750,21800,21800,21800,21800,0
20240605,182100,16750818750,21800,21800,21800,21800,0
20240605,182000,16750818750,21800,21800,21800,21800,0
20240605,181900,16750818750,21800,21800,21800,21800,0
20240605,181800,16750818750,21800,21800,21800,21800,0
20240605,181700,16750818750,21800,21800,21800,21800,0
20240605,181600,16750818750,21800,21800,21800,21800,0
20240605,181500,16750818750,21800,21800,21800,21800,0
20240605,181400,16750818750,21800,21800,21800,21800,0
20240605,181300,16750818750,21800,21800,21800,21800,0
20240605,181200,16750818750,21800,21800,21800,21800,0
20240605,181100,16750818750,21800,21800,21800,21800,0
20240605,181000,16750818750,21800,21800,21800,21800,54420
20240605,180900,16750818750,21800,21800,21800,21800,0
20240605,180800,16750818750,21800,21800,21800,21800,0
20240605,180700,16750818750,21800,21800,21800,21800,0
20240605,180600,16750818750,21800,21800,21800,21800,0
20240605,180500,16750818750,21800,21800,21800,21800,0
20240605,180400,16750818750,21800,21800,21800,21800,0
20240605,180300,16750818750,21800,21800,21800,21800,0
20240605,180200,16750818750,21800,21800,21800,21800,0
20240605,180100,16750818750,21800,21800,21800,21800,0
20240605,180000,16750818750,21800,21800,21800,21800,0
20240605,175900,16750818750,21800,21800,21800,21800,0
20240605,175800,16750818750,21800,21800,21800,21800,0
20240605,175700,16750818750,21800,21800,21800,21800,0
20240605,175600,16750818750,21800,21800,21800,21800,0
20240605,175500,16750818750,21800,21800,21800,21800,0
20240605,175400,16750818750,21800,21800,21800,21800,0
20240605,175300,16750818750,21800,21800,21800,21800,0
20240605,175200,16750818750,21800,21800,21800,21800,0
20240605,175100,16750818750,21800,21800,21800,21800,0
20240605,175000,16750818750,21800,21800,21800,21800,0
20240605,174900,16750818750,21800,21800,21800,21800,0
20240605,174800,16750818750,21800,21800,21800,21800,0
20240605,174700,16750818750,21800,21800,21800,21800,0
20240605,174600,16750818750,21800,21800,21800,21800,0
20240605,174500,16750818750,21800,21800,21800,21800,0
20240605,174400,16750818750,21800,21800,21800,21800,0
20240605,174300,16750818750,21800,21800,21800,21800,0
20240605,174200,16750818750,21800,21800,21800,21800,0
20240605,174100,16750818750,21800,21800,21800,21800,0
20240605,174000,16750818750,21800,21800,21800,21800,54420
20240605,173900,16750818750,21800,21800,21800,21800,0
20240605,173800,16750818750,21800,21800,21800,21800,0
20240605,173700,16750818750,21800,21800,21800,21800,0
20240605,173600,16750818750,21800,21800,21800,21800,0
20240605,173500,16750818750,21800,21800,21800,21800,0
20240605,173400,16750818750,21800,21800,21800,21800,0
20240605,173300,16750818750,21800,21800,21800,21800,0
20240605,173200,16750818750,21800,21800,21800,21800,0
20240605,173100,16750818750,21800,21800,21800,21800,0
20240605,173000,16750818750,21800,21800,21800,21800,0
20240605,172900,16750818750,21800,21800,21800,21800,0
20240605,172800,16750818750,21800,21800,21800,21800,0
20240605,172700,16750818750,21800,21800,21800,21800,0
20240605,172600,16750818750,21800,21800,21800,21800,0
20240605,172500,16750818750,21800,21800,21800,21800,0
20240605,172400,16750818750,21800,21800,21800,21800,0
20240605,172300,16750818750,21800,21800,21800,21800,0
20240605,172200,16750818750,21800,21800,21800,21800,0
20240605,172100,16750818750,21800,21800,21800,21800,0
20240605,172000,16750818750,21800,21800,21800,21800,0
20240605,171900,16750818750,21800,21800,21800,21800,0
20240605,171800,16750818750,21800,21800,21800,21800,0
20240605,171700,16750818750,21800,21800,21800,21800,0
20240605,171600,16750818750,21800,21800,21800,21800,0
20240605,171500,16750818750,21800,21800,21800,21800,0
20240605,171400,16750818750,21800,21800,21800,21800,0
20240605,171300,16750818750,21800,21800,21800,21800,0
20240605,171200,16750818750,21800,21800,21800,21800,0
20240605,171100,16750818750,21800,21800,21800,21800,0
20240605,171000,16750818750,21800,21800,21800,21800,54420
20240605,170900,16750818750,21800,21800,21800,21800,0
20240605,170800,16750818750,21800,21800,21800,21800,0
20240605,170700,16750818750,21800,21800,21800,21800,0
20240605,170600,16750818750,21800,21800,21800,21800,0
20240605,170500,16750818750,21800,21800,21800,21800,0
20240605,170400,16750818750,21800,21800,21800,21800,0
20240605,170300,16750818750,21800,21800,21800,21800,0
20240605,170200,16750818750,21800,21800,21800,21800,0
20240605,170100,16750818750,21800,21800,21800,21800,0
20240605,170000,16750818750,21800,21800,21800,21800,0
20240605,165900,16750818750,21800,21800,21800,21800,0
20240605,165800,16750818750,21800,21800,21800,21800,0
20240605,165700,16750818750,21800,21800,21800,21800,0
20240605,165600,16750818750,21800,21800,21800,21800,0
20240605,165500,16750818750,21800,21800,21800,21800,0
20240605,165400,16750818750,21800,21800,21800,21800,0
20240605,165300,16750818750,21800,21800,21800,21800,0
20240605,165200,16750818750,21800,21800,21800,21800,0
20240605,165100,16750818750,21800,21800,21800,21800,0
20240605,165000,16750818750,21800,21800,21800,21800,0
20240605,164900,16750818750,21800,21800,21800,21800,0
20240605,164800,16750818750,21800,21800,21800,21800,0
20240605,164700,16750818750,21800,21800,21800,21800,0
20240605,164600,16750818750,21800,21800,21800,21800,0
20240605,164500,16750818750,21800,21800,21800,21800,0
20240605,164400,16750818750,21800,21800,21800,21800,0
20240605,164300,16750818750,21800,21800,21800,21800,0
20240605,164200,16750818750,21800,21800,21800,21800,0
20240605,164100,16750818750,21800,21800,21800,21800,0
20240605,164000,16750818750,21800,21800,21800,21800,54420
20240605,163900,16750818750,21800,21800,21800,21800,0
20240605,163800,16750818750,21800,21800,21800,21800,0
20240605,163700,16750818750,21800,21800,21800,21800,0
20240605,163600,16750818750,21800,21800,21800,21800,0
20240605,163500,16750818750,21800,21800,21800,21800,0
20240605,163400,16750818750,21800,21800,21800,21800,0
20240605,163300,16750818750,21800,21800,21800,21800,0
20240605,163200,16750818750,21800,21800,21800,21800,0
20240605,163100,16750818750,21800,21800,21800,21800,0
20240605,163000,16750818750,21800,21800,21800,21800,0
20240605,162900,16750818750,21800,21800,21800,21800,0
20240605,162800,16750818750,21800,21800,21800,21800,0
20240605,162700,16750818750,21800,21800,21800,21800,0
20240605,162600,16750818750,21800,21800,21800,21800,0
20240605,162500,16750818750,21800,21800,21800,21800,0
20240605,162400,16750818750,21800,21800,21800,21800,0
20240605,162300,16750818750,21800,21800,21800,21800,0
20240605,162200,16750818750,21800,21800,21800,21800,0
20240605,162100,16750818750,21800,21800,21800,21800,0
20240605,162000,16750818750,21800,21800,21800,21800,0
20240605,161900,16750818750,21800,21800,21800,21800,0
20240605,161800,16750818750,21800,21800,21800,21800,0
20240605,161700,16750818750,21800,21800,21800,21800,0
20240605,161600,16750818750,21800,21800,21800,21800,0
20240605,161500,16750818750,21800,21800,21800,21800,0
20240605,161400,16750818750,21800,21800,21800,21800,0
20240605,161300,16750818750,21800,21800,21800,21800,0
20240605,161200,16750818750,21800,21800,21800,21800,0
20240605,161100,16750818750,21800,21800,21800,21800,0
20240605,161000,16750818750,21800,21800,21800,21800,54420
20240605,160900,16750818750,21800,21800,21800,21800,0
20240605,160800,16750818750,21800,21800,21800,21800,0
20240605,160700,16750818750,21800,21800,21800,21800,0
20240605,160600,16750818750,21800,21800,21800,21800,0
20240605,160500,16750818750,21800,21800,21800,21800,0
20240605,160400,16750818750,21800,21800,21800,21800,0
20240605,160300,16750818750,21800,21800,21800,21800,0
20240605,160200,16750818750,21800,21800,21800,21800,0
20240605,160100,16750818750,21800,21800,21800,21800,0
20240605,160000,16750818750,21800,21800,21800,21800,0
20240605,155900,16750818750,21800,21800,21800,21800,0
20240605,155800,16750818750,21800,21800,21800,21800,0
20240605,155700,16750818750,21800,21800,21800,21800,0
20240605,155600,16750818750,21800,21800,21800,21800,0
20240605,155500,16750818750,21800,21800,21800,21800,0
20240605,155400,16750818750,21800,21800,21800,21800,0
20240605,155300,16750818750,21800,21800,21800,21800,0
20240605,155200,16750818750,21800,21800,21800,21800,0
20240605,155100,16750818750,21800,21800,21800,21800,0
20240605,155000,16750818750,21800,21800,21800,21800,0
20240605,154900,16750818750,21800,21800,21800,21800,0
20240605,154800,16750818750,21800,21800,21800,21800,0
20240605,154700,16750818750,21800,21800,21800,21800,0
20240605,154600,16750818750,21800,21800,21800,21800,0
20240605,154500,16750818750,21800,21800,21800,21800,0
20240605,154400,16750818750,21800,21800,21800,21800,0
20240605,154300,16750818750,21800,21800,21800,21800,0
20240605,154200,16750818750,21800,21800,21800,21800,0
20240605,154100,16750818750,21800,21800,21800,21800,0
20240605,154000,16750818750,21800,21800,21800,21800,54420
20240605,153900,16750818750,21800,21800,21800,21800,0
20240605,153800,16750818750,21800,21800,21800,21800,0
20240605,153700,16750818750,21800,21800,21800,21800,0
20240605,153600,16750818750,21800,21800,21800,21800,0
20240605,153500,16750818750,21800,21800,21800,21800,0
20240605,153400,16750818750,21800,21800,21800,21800,0
20240605,153300,16750818750,21800,21800,21800,21800,0
20240605,153200,16750818750,21800,21800,21800,21800,0
20240605,153100,16750818750,21800,21800,21800,21800,0
20240605,153000,16750818750,21800,21800,21800,21800,54420
20240605,152900,15564462750,21800,21800,21800,21800,0
20240605,152800,15564462750,21800,21800,21800,21800,0
20240605,152700,15564462750,21800,21800,21800,21800,0
20240605,152600,15564462750,21800,21800,21800,21800,0
20240605,152500,15564462750,21800,21800,21800,21800,0
20240605,152400,15564462750,21800,21800,21800,21800,0
20240605,152300,15564462750,21800,21800,21800,21800,0
20240605,152200,15564462750,21800,21800,21800,21800,0
20240605,152100,15564462750,21800,21800,21800,21800,0
20240605,152000,15564462750,21800,21800,21800,21800,0
20240605,151900,15564462750,21800,21800,21850,21800,451
20240605,151800,15554627800,21800,21850,21850,21800,574
20240605,151700,15542102650,21850,21850,21850,21800,656
20240605,151600,15527782750,21800,21900,21900,21800,3091
20240605,151500,15460251450,21850,21900,21900,21850,1354
20240605,151400,15430628400,21850,21850,21900,21850,1245
20240605,151300,15403393650,21850,21900,21900,21850,1347
20240605,151200,15373908750,21900,21900,21900,21850,1381
20240605,151100,15343666700,21900,21900,21900,21850,932
20240605,151000,15323260200,21900,21850,21900,21800,828
20240605,150900,15305153800,21850,21850,21850,21800,2682
20240605,150800,15246590000,21850,21850,21900,21800,1322
20240605,150700,15217701800,21900,21850,21900,21800,896
20240605,150600,15198112900,21850,21900,21900,21800,3935
20240605,150500,15111987000,21800,21850,21900,21800,1648
20240605,150400,15075963250,21850,21800,21850,21800,625
20240605,150300,15062310350,21800,21850,21900,21800,2871
20240605,150200,14999657400,21850,21900,21900,21850,1816
20240605,150100,14959914850,21850,21850,21900,21800,3389
20240605,150000,14885823150,21850,21850,21900,21850,5214
20240605,145900,14771647100,21900,21850,21900,21850,1889
20240605,145800,14730307500,21800,21850,21900,21800,1269
20240605,145700,14702555850,21850,21850,21900,21850,1528
20240605,145600,14669119900,21900,21900,21900,21850,913
20240605,145500,14649130100,21850,21850,21900,21850,8544
20240605,145400,14462349850,21850,21900,21900,21850,1215
20240605,145300,14435756550,21850,21900,21900,21850,2223
20240605,145200,14387086100,21900,21850,21900,21850,1294
20240605,145100,14358757150,21850,21900,21900,21850,1370
20240605,145000,14328761900,21900,21900,21900,21850,2422
20240605,144900,14275720200,21900,21900,21900,21850,2638
20240605,144800,14217950450,21900,21900,21900,21850,1989
20240605,144700,14174402500,21900,21900,21900,21850,2300
20240605,144600,14124033350,21900,21900,21900,21850,1515
20240605,144500,14090855150,21900,21900,21900,21850,2460
20240605,144400,14036983400,21900,21900,21900,21850,2359
20240605,144300,13985345500,21900,21900,21900,21850,1828
20240605,144200,13945332450,21850,21850,21900,21800,46397
20240605,144100,12930085800,21800,21850,21850,21800,2199
20240605,144000,12882043300,21850,21800,21850,21800,2444
20240605,143900,12828689300,21850,21850,21850,21800,1588
20240605,143800,12794023650,21850,21800,21850,21800,1426
20240605,143700,12762882000,21850,21850,21850,21800,2575
20240605,143600,12706666450,21800,21850,21850,21800,1678
20240605,143500,12670028200,21850,21850,21850,21800,1148
20240605,143400,12644950350,21850,21850,21850,21800,834
20240605,143300,12626730850,21800,21800,21850,21800,3954
20240605,143200,12540403750,21800,21850,21850,21800,1196
20240605,143100,12514293450,21850,21800,21850,21800,1960
20240605,143000,12471503500,21800,21850,21850,21800,1364
20240605,142900,12441700200,21850,21800,21850,21800,1478
20240605,142800,12409407400,21850,21850,21850,21800,805
20240605,142700,12391822600,21850,21850,21850,21800,1994
20240605,142600,12348279100,21850,21850,21850,21800,1169
20240605,142500,12322737300,21800,21850,21850,21800,1005
20240605,142400,12300784300,21850,21750,21850,21750,1768
20240605,142300,12262232400,21800,21850,21850,21750,2108
20240605,142200,12216272500,21850,21800,21850,21800,523
20240605,142100,12204846250,21850,21850,21850,21800,1803
20240605,142000,12165470950,21850,21800,21850,21750,1092
20240605,141900,12141647600,21800,21800,21800,21750,969
20240605,141800,12120523450,21800,21800,21800,21750,650
20240605,141700,12106354150,21800,21750,21800,21750,922
20240605,141600,12086262050,21800,21800,21800,21750,972
20240605,141500,12065090550,21800,21850,21850,21750,9609
20240605,141400,11855616100,21850,21850,21850,21800,873
20240605,141300,11836555100,21800,21850,21850,21800,1289
20240605,141200,11808404750,21850,21800,21850,21800,898
20240605,141100,11788791400,21850,21850,21850,21800,1025
20240605,141000,11766401650,21800,21800,21850,21800,1158
20240605,140900,11741113850,21800,21800,21850,21800,1555
20240605,140800,11707162400,21800,21800,21850,21800,481
20240605,140700,11696654250,21850,21850,21850,21800,807
20240605,140600,11679029800,21850,21800,21850,21800,883
20240605,140500,11659738100,21850,21850,21850,21800,1364
20240605,140400,11629935950,21800,21850,21850,21800,782
20240605,140300,11612849850,21850,21850,21850,21800,716
20240605,140200,11597207000,21850,21850,21850,21800,354
20240605,140100,11589473250,21800,21850,21850,21750,1918
20240605,140000,11547622950,21850,21850,21850,21800,552
20240605,135900,11535563150,21850,21850,21850,21800,656
20240605,135800,11521231200,21850,21850,21850,21800,621
20240605,135700,11507664700,21800,21800,21850,21750,2895
20240605,135600,11444499500,21800,21800,21800,21750,1027
20240605,135500,11422113100,21800,21800,21800,21750,816
20240605,135400,11404324450,21800,21800,21800,21750,555
20240605,135300,11392226250,21800,21800,21800,21750,955
20240605,135200,11371416450,21800,21800,21800,21750,911
20240605,135100,11351565050,21750,21800,21800,21750,1222
20240605,135000,11324925900,21750,21800,21800,21750,733
20240605,134900,11308948000,21800,21750,21800,21750,1335
20240605,134800,11279861750,21750,21800,21800,21750,901
20240605,134700,11260223100,21750,21800,21800,21750,272
20240605,134600,11254295750,21750,21750,21800,21750,1109
20240605,134500,11230147500,21800,21750,21850,21750,881
20240605,134400,11210944450,21800,21850,21850,21750,2259
20240605,134300,11161746350,21850,21800,21850,21750,2061
20240605,134200,11116818850,21800,21750,21800,21750,1041
20240605,134100,11094143350,21750,21800,21800,21750,780
20240605,134000,11077144750,21800,21750,21800,21750,849
20240605,133900,11058639600,21750,21750,21800,21750,663
20240605,133800,11044198650,21750,21800,21800,21750,1099
20240605,133700,11020269550,21750,21750,21850,21750,1424
20240605,133600,10989198150,21750,21800,21850,21750,1373
20240605,133500,10959269300,21800,21800,21800,21750,1258
20240605,133400,10931870050,21750,21750,21800,21750,637
20240605,133300,10917987050,21800,21800,21800,21750,859
20240605,133200,10899264000,21750,21850,21850,21750,6416
20240605,133100,10759468850,21850,21850,21850,21800,1072
20240605,133000,10736056600,21850,21800,21850,21800,669
20240605,132900,10721446700,21850,21850,21850,21800,4359
20240605,132800,10626258850,21850,21850,21850,21800,1756
20240605,132700,10587942900,21800,21850,21850,21800,1579
20240605,132600,10553442500,21800,21850,21850,21800,601
20240605,132500,10540321800,21850,21850,21850,21800,1332
20240605,132400,10511217900,21850,21850,21850,21800,638
20240605,132300,10497279300,21850,21800,21850,21800,904
20240605,132200,10477547500,21850,21850,21850,21800,695
20240605,132100,10462371150,21850,21850,21850,21800,1419
20240605,132000,10431379650,21850,21800,21850,21800,1009
20240605,131900,10409359250,21850,21800,21850,21800,606
20240605,131800,10396135650,21850,21800,21850,21800,475
20240605,131700,10385763350,21800,21850,21850,21800,1445
20240605,131600,10354212550,21850,21850,21850,21800,732
20240605,131500,10338227300,21800,21850,21850,21800,456
20240605,131400,10328264950,21850,21800,21850,21800,1997
20240605,131300,10284687350,21850,21800,21850,21750,1151
20240605,131200,10259607250,21800,21800,21800,21750,809
20240605,131100,10241994250,21800,21800,21800,21800,804
20240605,131000,10224467050,21800,21750,21800,21750,555
20240605,130900,10212370350,21800,21850,21850,21750,4030
20240605,130800,10124471450,21850,21850,21850,21800,565
20240605,130700,10112127350,21850,21850,21850,21800,662
20240605,130600,10097664200,21850,21800,21850,21800,1310
20240605,130500,10069042400,21850,21850,21850,21800,1122
20240605,130400,10044548450,21850,21850,21850,21800,797
20240605,130300,10027134650,21800,21850,21850,21800,679
20240605,130200,10012299500,21850,21850,21850,21800,1548
20240605,130100,9978476900,21850,21800,21850,21800,853
20240605,130000,9959843450,21850,21850,21850,21800,2790
20240605,125900,9898999800,21850,21800,21850,21800,1478
20240605,125800,9866729400,21850,21850,21850,21800,1194
20240605,125700,9840650950,21850,21800,21850,21800,1175
20240605,125600,9814998800,21850,21850,21850,21800,461
20240605,125500,9804936600,21850,21850,21850,21800,792
20240605,125400,9787633000,21850,21850,21850,21800,1266
20240605,125300,9759973650,21850,21850,21850,21800,2980
20240605,125200,9694987600,21850,21850,21850,21800,1081
20240605,125100,9671370450,21850,21850,21850,21800,955
20240605,125000,9650504350,21850,21850,21850,21800,768
20240605,124900,9633725650,21800,21850,21850,21800,612
20240605,124800,9620354150,21800,21850,21850,21800,1188
20240605,124700,9594402100,21850,21850,21850,21800,671
20240605,124600,9579741500,21850,21850,21850,21800,1201
20240605,124500,9553506900,21850,21850,21850,21850,1418
20240605,124400,9522523600,21850,21850,21850,21800,197
20240605,124300,9518219800,21850,21900,21900,21800,2203
20240605,124200,9470154050,21900,21850,21900,21800,902
20240605,124100,9450422150,21850,21850,21900,21850,809
20240605,124000,9432731500,21900,21850,21900,21850,1130
20240605,123900,9408033700,21850,21850,21900,21850,879
20240605,123800,9388813400,21800,21900,21900,21800,1403
20240605,123700,9358122350,21900,21900,21900,21800,845
20240605,123600,9339649400,21900,21800,21900,21800,1418
20240605,123500,9308682200,21800,21850,21900,21800,1334
20240605,123400,9279526500,21900,21900,21900,21800,1362
20240605,123300,9249723350,21850,21850,21900,21800,1779
20240605,123200,9210857300,21850,21850,21850,21800,804
20240605,123100,9193291450,21850,21850,21850,21800,618
20240605,123000,9179788850,21850,21850,21850,21800,1729
20240605,122900,9142025500,21800,21850,21850,21800,406
20240605,122800,9133159050,21850,21850,21850,21800,978
20240605,122700,9111790250,21800,21850,21850,21800,600
20240605,122600,9098680950,21850,21850,21850,21800,885
20240605,122500,9079345550,21800,21850,21850,21800,611
20240605,122400,9066000900,21850,21850,21900,21800,545
20240605,122300,9054090350,21850,21850,21900,21800,1868
20240605,122200,9013273500,21850,21850,21900,21800,2107
20240605,122100,8967280200,21850,21850,21850,21800,833
20240605,122000,8949089150,21850,21850,21850,21800,659
20240605,121900,8934692150,21900,21850,21900,21800,1791
20240605,121800,8895551300,21850,21850,21850,21800,1128
20240605,121700,8870906200,21850,21850,21850,21850,448
20240605,121600,8861117400,21850,21850,21850,21800,1002
20240605,121500,8839224350,21850,21850,21850,21800,685
20240605,121400,8824265150,21850,21850,21850,21800,3121
20240605,121300,8756171300,21850,21850,21850,21800,990
20240605,121200,8734540450,21850,21850,21850,21800,516
20240605,121100,8723266000,21850,21850,21850,21800,591
20240605,121000,8710354300,21850,21850,21850,21800,790
20240605,120900,8693097450,21850,21850,21850,21800,1459
20240605,120800,8661239000,21850,21850,21850,21800,383
20240605,120700,8652871450,21850,21800,21850,21800,2670
20240605,120600,8594641700,21850,21850,21850,21800,1324
20240605,120500,8565719600,21850,21850,21850,21800,477
20240605,120400,8555297800,21850,21800,21850,21800,853
20240605,120300,8536669700,21850,21850,21850,21800,675
20240605,120200,8521925000,21850,21850,21850,21800,1390
20240605,120100,8491557350,21850,21850,21850,21800,802
20240605,120000,8474036700,21800,21850,21850,21800,565
20240605,115900,8461692150,21850,21850,21850,21800,803
20240605,115800,8444155000,21800,21850,21850,21800,1098
20240605,115700,8420164750,21850,21850,21850,21800,1156
20240605,115600,8394941750,21850,21850,21850,21800,674
20240605,115500,8380216100,21850,21800,21850,21800,407
20240605,115400,8371323750,21850,21850,21850,21800,2045
20240605,115300,8326670600,21850,21750,21850,21750,432
20240605,115200,8317241550,21800,21750,21800,21750,1101
20240605,115100,8293244100,21800,21800,21800,21750,645
20240605,115000,8279191300,21750,21850,21850,21750,1358
20240605,114900,8249567100,21800,21850,21850,21800,3569
20240605,114800,8171741650,21800,21850,21850,21800,702
20240605,114700,8156403050,21850,21850,21850,21800,1040
20240605,114600,8133680750,21850,21850,21850,21800,809
20240605,114500,8116009450,21850,21850,21850,21800,705
20240605,114400,8100608900,21850,21800,21850,21800,823
20240605,114300,8082647050,21850,21850,21850,21800,907
20240605,114200,8062839750,21800,21800,21850,21750,837
20240605,114100,8044587600,21750,21800,21800,21750,1414
20240605,114000,8013763050,21800,21800,21800,21750,716
20240605,113900,7998155900,21800,21800,21800,21800,734
20240605,113800,7982154700,21800,21800,21800,21750,608
20240605,113700,7968901050,21800,21800,21850,21800,3308
20240605,113600,7896762500,21800,21850,21850,21800,1401
20240605,113500,7866186450,21850,21800,21850,21800,593
20240605,113400,7853229500,21850,21850,21850,21800,1076
20240605,113300,7829720050,21850,21800,21850,21800,1045
20240605,113200,7806894100,21800,21850,21850,21800,1495
20240605,113100,7774263200,21850,21850,21850,21800,1711
20240605,113000,7736898750,21800,21850,21850,21800,963
20240605,112900,7715861600,21850,21900,21900,21800,4480
20240605,112800,7617979850,21850,21900,21900,21850,783
20240605,112700,7600839800,21900,21900,21900,21850,905
20240605,112600,7581028500,21850,21900,21900,21850,1186
20240605,112500,7555066100,21900,21900,21900,21850,635
20240605,112400,7541160300,21900,21850,21900,21850,906
20240605,112300,7521335200,21900,21900,21900,21850,1187
20240605,112200,7495367100,21900,21850,21900,21850,777
20240605,112100,7478384000,21850,21850,21850,21800,1147
20240605,112000,7453327950,21850,21850,21850,21800,5753
20240605,111900,7327641900,21850,21900,21900,21800,2267
20240605,111800,7278105650,21900,21850,21900,21850,1824
20240605,111700,7238171450,21850,21850,21850,21800,9252
20240605,111600,7036019650,21850,21850,21850,21800,879
20240605,111500,7016819500,21850,21850,21850,21800,868
20240605,111400,6997861100,21800,21850,21850,21800,884
20240605,111300,6978551700,21800,21850,21850,21800,1082
20240605,111200,6954917750,21850,21850,21850,21800,1015
20240605,111100,6932758750,21800,21850,21850,21800,980
20240605,111000,6911345850,21850,21850,21850,21800,591
20240605,110900,6898433750,21850,21800,21850,21800,1529
20240605,110800,6865052950,21800,21850,21850,21800,333
20240605,110700,6857778550,21850,21800,21850,21800,836
20240605,110600,6839518500,21800,21850,21850,21800,3452
20240605,110500,6764101150,21850,21850,21850,21800,1181
20240605,110400,6738326050,21850,21850,21850,21800,1387
20240605,110300,6708027350,21850,21800,21850,21800,1164
20240605,110200,6682628900,21850,21800,21850,21800,3258
20240605,110100,6611548800,21850,21800,21850,21800,1371
20240605,110000,6581616050,21800,21800,21850,21800,750
20240605,105900,6565236650,21850,21800,21850,21800,1853
20240605,105800,6524807500,21800,21850,21850,21800,1268
20240605,105700,6497120950,21850,21850,21850,21800,951
20240605,105600,6476344800,21850,21800,21850,21800,598
20240605,105500,6463279500,21800,21800,21850,21800,1618
20240605,105400,6427939650,21850,21850,21850,21800,1307
20240605,105300,6399393700,21850,21850,21850,21850,500
20240605,105200,6388468700,21850,21850,21850,21800,649
20240605,105100,6374292100,21850,21850,21850,21800,976
20240605,105000,6352967700,21850,21850,21850,21800,3289
20240605,104900,6281103700,21850,21800,21850,21800,692
20240605,104800,6265983700,21800,21750,21850,21750,2426
20240605,104700,6213080750,21800,21800,21800,21800,465
20240605,104600,6202943750,21800,21850,21850,21750,5683
20240605,104500,6079085650,21850,21800,21850,21750,8957
20240605,104400,5883812050,21800,21800,21800,21750,586
20240605,104300,5871040750,21800,21750,21800,21750,1235
20240605,104200,5844132150,21750,21800,21800,21750,1482
20240605,104100,5811831050,21800,21800,21800,21750,794
20240605,104000,5794523500,21800,21800,21800,21750,658
20240605,103900,5780179350,21800,21800,21800,21750,1083
20240605,103800,5756571600,21800,21800,21800,21800,285
20240605,103700,5750358600,21800,21800,21800,21750,869
20240605,103600,5731418100,21750,21800,21800,21750,1037
20240605,103500,5708832950,21800,21750,21800,21750,1172
20240605,103400,5683294000,21750,21750,21750,21700,1121
20240605,103300,5658922050,21750,21750,21800,21750,5032
20240605,103200,5549436650,21750,21800,21800,21750,462
20240605,103100,5539366750,21750,21800,21800,21750,1138
20240605,103000,5514559400,21800,21800,21800,21750,710
20240605,102900,5499083500,21800,21850,21850,21800,1545
20240605,102800,5465398400,21850,21800,21850,21800,1051
20240605,102700,5442479400,21800,21750,21800,21750,1650
20240605,102600,5406553550,21800,21800,21800,21750,876
20240605,102500,5387469950,21800,21750,21800,21700,825
20240605,102400,5369517950,21750,21800,21850,21700,9042
20240605,102300,5172856950,21850,21800,21850,21800,1296
20240605,102200,5144560450,21800,21850,21850,21800,713
20240605,102100,5128997400,21800,21800,21850,21800,504
20240605,102000,5117985900,21850,21850,21850,21800,1757
20240605,101900,5079622650,21850,21850,21850,21800,934
20240605,101800,5059250500,21800,21850,21850,21800,1077
20240605,101700,5035751150,21850,21800,21850,21800,577
20240605,101600,5023147700,21850,21850,21850,21800,3300
20240605,101500,4951167650,21800,21850,21850,21800,927
20240605,101400,4930929500,21850,21800,21850,21800,1068
20240605,101300,4907616650,21850,21800,21850,21800,1459
20240605,101200,4875767900,21850,21850,21850,21800,1988
20240605,101100,4832368600,21800,21850,21850,21800,1309
20240605,101000,4803769600,21850,21800,21850,21800,534
20240605,100900,4792105900,21800,21850,21850,21800,1359
20240605,100800,4762423800,21800,21850,21850,21800,501
20240605,100700,4751483400,21850,21850,21850,21800,721
20240605,100600,4735734700,21850,21850,21850,21800,1116
20240605,100500,4711357250,21850,21850,21850,21850,652
20240605,100400,4697111050,21850,21850,21850,21800,840
20240605,100300,4678759400,21800,21750,21850,21750,8806
20240605,100200,4486801900,21800,21800,21800,21750,827
20240605,100100,4468789450,21800,21800,21800,21750,1022
20240605,100000,4446521100,21800,21850,21850,21750,4263
20240605,095900,4353584450,21850,21800,21850,21800,2082
20240605,095800,4308139700,21850,21850,21850,21800,431
20240605,095700,4298729950,21850,21850,21850,21800,1252
20240605,095600,4271394150,21800,21800,21850,21800,1113
20240605,095500,4247110100,21800,21800,21850,21800,997
20240605,095400,4225355200,21850,21800,21850,21800,2400
20240605,095300,4172947500,21850,21850,21850,21800,496
20240605,095200,4162110600,21800,21850,21850,21800,1026
20240605,095100,4139698650,21800,21850,21850,21800,1690
20240605,095000,4102834950,21800,21900,21900,21800,3544
20240605,094900,4025385350,21900,21850,21900,21850,518
20240605,094800,4014050350,21900,21900,21900,21850,1293
20240605,094700,3985759900,21850,21900,21900,21850,2323
20240605,094600,3934909300,21900,21900,21900,21850,1091
20240605,094500,3911018150,21900,21900,21900,21850,1009
20240605,094400,3888945200,21900,21900,21900,21850,1963
20240605,094300,3845958500,21900,21850,21900,21850,883
20240605,094200,3826628850,21900,21900,21900,21850,1967
20240605,094100,3783558900,21900,21900,21900,21850,2168
20240605,094000,3736087900,21900,21900,21900,21850,2340
20240605,093900,3684849850,21900,21900,21900,21850,1628
20240605,093800,3649198100,21900,21900,21900,21800,11134
20240605,093700,3405566200,21900,21850,21950,21850,14533
20240605,093600,3087295900,21900,21800,21900,21800,11440
20240605,093500,2837532700,21800,21750,21800,21750,797
20240605,093400,2820163250,21800,21750,21800,21750,3922
20240605,093300,2734831750,21750,21750,21750,21700,1042
20240605,093200,2712169950,21700,21750,21750,21700,571
20240605,093100,2699758250,21700,21750,21750,21700,898
20240605,093000,2680233450,21750,21750,21750,21700,1564
20240605,092900,2646217350,21750,21750,21750,21700,2074
20240605,092800,2601116700,21750,21750,21750,21700,423
20240605,092700,2591919200,21750,21700,21750,21700,5464
20240605,092600,2473218400,21650,21650,21700,21600,1132
20240605,092500,2448695650,21600,21550,21650,21550,5681
20240605,092400,2325989250,21600,21600,21600,21500,2576
20240605,092300,2270465150,21550,21600,21600,21550,4528
20240605,092200,2172847650,21600,21500,21600,21500,7368
20240605,092100,2014201000,21550,21600,21600,21500,16108
20240605,092000,1667348050,21600,21550,21600,21550,3486
20240605,091900,1592143500,21550,21600,21600,21550,579
20240605,091800,1579641200,21600,21600,21600,21550,1089
20240605,091700,1556121650,21600,21600,21600,21550,2132
20240605,091600,1510135200,21600,21600,21600,21550,1170
20240605,091500,1484874050,21600,21600,21600,21550,469
20240605,091400,1474750500,21550,21600,21600,21550,5446
20240605,091300,1357367550,21550,21600,21600,21550,6627
20240605,091200,1214491200,21600,21650,21650,21550,15720
20240605,091100,874925800,21650,21650,21650,21600,1077
20240605,091000,851637650,21600,21650,21650,21600,3563
20240605,090900,774632100,21650,21650,21650,21600,884
20240605,090800,755503100,21650,21600,21650,21600,1336
20240605,090700,726620000,21600,21650,21700,21600,4085
20240605,090600,638206450,21700,21700,21700,21650,1781
20240605,090500,599603500,21700,21650,21700,21650,1139
20240605,090400,574927800,21650,21600,21700,21600,6340
20240605,090300,437628300,21650,21700,21750,21650,5491
20240605,090200,318618550,21750,21700,21750,21700,3057
20240605,090100,252152450,21750,21700,21800,21650,3790
20240605,090000,169843600,21750,21800,21850,21700,7771