KissMeData/011760/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,185600,2499265850,21150,21150,21150,21150,2172
20240517,185500,2499265850,21150,21150,21150,21150,0
20240517,185400,2499265850,21150,21150,21150,21150,0
20240517,185300,2499265850,21150,21150,21150,21150,0
20240517,185200,2499265850,21150,21150,21150,21150,0
20240517,185100,2499265850,21150,21150,21150,21150,0
20240517,185000,2499265850,21150,21150,21150,21150,0
20240517,184900,2499265850,21150,21150,21150,21150,0
20240517,184800,2499265850,21150,21150,21150,21150,0
20240517,184700,2499265850,21150,21150,21150,21150,0
20240517,184600,2499265850,21150,21150,21150,21150,0
20240517,184500,2499265850,21150,21150,21150,21150,0
20240517,184400,2499265850,21150,21150,21150,21150,0
20240517,184300,2499265850,21150,21150,21150,21150,0
20240517,184200,2499265850,21150,21150,21150,21150,0
20240517,184100,2499265850,21150,21150,21150,21150,0
20240517,184000,2499265850,21150,21150,21150,21150,0
20240517,183900,2499265850,21150,21150,21150,21150,0
20240517,183800,2499265850,21150,21150,21150,21150,0
20240517,183700,2499265850,21150,21150,21150,21150,0
20240517,183600,2499265850,21150,21150,21150,21150,0
20240517,183500,2499265850,21150,21150,21150,21150,0
20240517,183400,2499265850,21150,21150,21150,21150,0
20240517,183300,2499265850,21150,21150,21150,21150,0
20240517,183200,2499265850,21150,21150,21150,21150,0
20240517,183100,2499265850,21150,21150,21150,21150,0
20240517,183000,2499265850,21150,21150,21150,21150,0
20240517,182900,2499265850,21150,21150,21150,21150,0
20240517,182800,2499265850,21150,21150,21150,21150,0
20240517,182700,2499265850,21150,21150,21150,21150,0
20240517,182600,2499265850,21150,21150,21150,21150,2172
20240517,182500,2499265850,21150,21150,21150,21150,0
20240517,182400,2499265850,21150,21150,21150,21150,0
20240517,182300,2499265850,21150,21150,21150,21150,0
20240517,182200,2499265850,21150,21150,21150,21150,0
20240517,182100,2499265850,21150,21150,21150,21150,0
20240517,182000,2499265850,21150,21150,21150,21150,0
20240517,181900,2499265850,21150,21150,21150,21150,0
20240517,181800,2499265850,21150,21150,21150,21150,0
20240517,181700,2499265850,21150,21150,21150,21150,0
20240517,181600,2499265850,21150,21150,21150,21150,0
20240517,181500,2499265850,21150,21150,21150,21150,0
20240517,181400,2499265850,21150,21150,21150,21150,0
20240517,181300,2499265850,21150,21150,21150,21150,0
20240517,181200,2499265850,21150,21150,21150,21150,0
20240517,181100,2499265850,21150,21150,21150,21150,0
20240517,181000,2499265850,21150,21150,21150,21150,0
20240517,180900,2499265850,21150,21150,21150,21150,0
20240517,180800,2499265850,21150,21150,21150,21150,0
20240517,180700,2499265850,21150,21150,21150,21150,0
20240517,180600,2499265850,21150,21150,21150,21150,0
20240517,180500,2499265850,21150,21150,21150,21150,0
20240517,180400,2499265850,21150,21150,21150,21150,0
20240517,180300,2499265850,21150,21150,21150,21150,0
20240517,180200,2499265850,21150,21150,21150,21150,0
20240517,180100,2499265850,21150,21150,21150,21150,0
20240517,180000,2499265850,21150,21150,21150,21150,0
20240517,175900,2499265850,21150,21150,21150,21150,0
20240517,175800,2499265850,21150,21150,21150,21150,0
20240517,175700,2499265850,21150,21150,21150,21150,0
20240517,175600,2499265850,21150,21150,21150,21150,2172
20240517,175500,2499265850,21150,21150,21150,21150,0
20240517,175400,2499265850,21150,21150,21150,21150,0
20240517,175300,2499265850,21150,21150,21150,21150,0
20240517,175200,2499265850,21150,21150,21150,21150,0
20240517,175100,2499265850,21150,21150,21150,21150,0
20240517,175000,2499265850,21150,21150,21150,21150,0
20240517,174900,2499265850,21150,21150,21150,21150,0
20240517,174800,2499265850,21150,21150,21150,21150,0
20240517,174700,2499265850,21150,21150,21150,21150,0
20240517,174600,2499265850,21150,21150,21150,21150,0
20240517,174500,2499265850,21150,21150,21150,21150,0
20240517,174400,2499265850,21150,21150,21150,21150,0
20240517,174300,2499265850,21150,21150,21150,21150,0
20240517,174200,2499265850,21150,21150,21150,21150,0
20240517,174100,2499265850,21150,21150,21150,21150,0
20240517,174000,2499265850,21150,21150,21150,21150,0
20240517,173900,2499265850,21150,21150,21150,21150,0
20240517,173800,2499265850,21150,21150,21150,21150,0
20240517,173700,2499265850,21150,21150,21150,21150,0
20240517,173600,2499265850,21150,21150,21150,21150,0
20240517,173500,2499265850,21150,21150,21150,21150,0
20240517,173400,2499265850,21150,21150,21150,21150,0
20240517,173300,2499265850,21150,21150,21150,21150,0
20240517,173200,2499265850,21150,21150,21150,21150,0
20240517,173100,2499265850,21150,21150,21150,21150,0
20240517,173000,2499265850,21150,21150,21150,21150,0
20240517,172900,2499265850,21150,21150,21150,21150,0
20240517,172800,2499265850,21150,21150,21150,21150,0
20240517,172700,2499265850,21150,21150,21150,21150,0
20240517,172600,2499265850,21150,21150,21150,21150,2172
20240517,172500,2499265850,21150,21150,21150,21150,0
20240517,172400,2499265850,21150,21150,21150,21150,0
20240517,172300,2499265850,21150,21150,21150,21150,0
20240517,172200,2499265850,21150,21150,21150,21150,0
20240517,172100,2499265850,21150,21150,21150,21150,0
20240517,172000,2499265850,21150,21150,21150,21150,0
20240517,171900,2499265850,21150,21150,21150,21150,0
20240517,171800,2499265850,21150,21150,21150,21150,0
20240517,171700,2499265850,21150,21150,21150,21150,0
20240517,171600,2499265850,21150,21150,21150,21150,0
20240517,171500,2499265850,21150,21150,21150,21150,0
20240517,171400,2499265850,21150,21150,21150,21150,0
20240517,171300,2499265850,21150,21150,21150,21150,0
20240517,171200,2499265850,21150,21150,21150,21150,0
20240517,171100,2499265850,21150,21150,21150,21150,0
20240517,171000,2499265850,21150,21150,21150,21150,0
20240517,170900,2499265850,21150,21150,21150,21150,0
20240517,170800,2499265850,21150,21150,21150,21150,0
20240517,170700,2499265850,21150,21150,21150,21150,0
20240517,170600,2499265850,21150,21150,21150,21150,0
20240517,170500,2499265850,21150,21150,21150,21150,0
20240517,170400,2499265850,21150,21150,21150,21150,0
20240517,170300,2499265850,21150,21150,21150,21150,0
20240517,170200,2499265850,21150,21150,21150,21150,0
20240517,170100,2499265850,21150,21150,21150,21150,0
20240517,170000,2499265850,21150,21150,21150,21150,0
20240517,165900,2499265850,21150,21150,21150,21150,0
20240517,165800,2499265850,21150,21150,21150,21150,0
20240517,165700,2499265850,21150,21150,21150,21150,0
20240517,165600,2499265850,21150,21150,21150,21150,2172
20240517,165500,2499265850,21150,21150,21150,21150,0
20240517,165400,2499265850,21150,21150,21150,21150,0
20240517,165300,2499265850,21150,21150,21150,21150,0
20240517,165200,2499265850,21150,21150,21150,21150,0
20240517,165100,2499265850,21150,21150,21150,21150,0
20240517,165000,2499265850,21150,21150,21150,21150,0
20240517,164900,2499265850,21150,21150,21150,21150,0
20240517,164800,2499265850,21150,21150,21150,21150,0
20240517,164700,2499265850,21150,21150,21150,21150,0
20240517,164600,2499265850,21150,21150,21150,21150,0
20240517,164500,2499265850,21150,21150,21150,21150,0
20240517,164400,2499265850,21150,21150,21150,21150,0
20240517,164300,2499265850,21150,21150,21150,21150,0
20240517,164200,2499265850,21150,21150,21150,21150,0
20240517,164100,2499265850,21150,21150,21150,21150,0
20240517,164000,2499265850,21150,21150,21150,21150,0
20240517,163900,2499265850,21150,21150,21150,21150,0
20240517,163800,2499265850,21150,21150,21150,21150,0
20240517,163700,2499265850,21150,21150,21150,21150,0
20240517,163600,2499265850,21150,21150,21150,21150,0
20240517,163500,2499265850,21150,21150,21150,21150,0
20240517,163400,2499265850,21150,21150,21150,21150,0
20240517,163300,2499265850,21150,21150,21150,21150,0
20240517,163200,2499265850,21150,21150,21150,21150,0
20240517,163100,2499265850,21150,21150,21150,21150,0
20240517,163000,2499265850,21150,21150,21150,21150,0
20240517,162900,2499265850,21150,21150,21150,21150,0
20240517,162800,2499265850,21150,21150,21150,21150,0
20240517,162700,2499265850,21150,21150,21150,21150,0
20240517,162600,2499265850,21150,21150,21150,21150,2172
20240517,162500,2499265850,21150,21150,21150,21150,0
20240517,162400,2499265850,21150,21150,21150,21150,0
20240517,162300,2499265850,21150,21150,21150,21150,0
20240517,162200,2499265850,21150,21150,21150,21150,0
20240517,162100,2499265850,21150,21150,21150,21150,0
20240517,162000,2499265850,21150,21150,21150,21150,0
20240517,161900,2499265850,21150,21150,21150,21150,0
20240517,161800,2499265850,21150,21150,21150,21150,0
20240517,161700,2499265850,21150,21150,21150,21150,0
20240517,161600,2499265850,21150,21150,21150,21150,0
20240517,161500,2499265850,21150,21150,21150,21150,0
20240517,161400,2499265850,21150,21150,21150,21150,0
20240517,161300,2499265850,21150,21150,21150,21150,0
20240517,161200,2499265850,21150,21150,21150,21150,0
20240517,161100,2499265850,21150,21150,21150,21150,0
20240517,161000,2499265850,21150,21150,21150,21150,0
20240517,160900,2499265850,21150,21150,21150,21150,0
20240517,160800,2499265850,21150,21150,21150,21150,0
20240517,160700,2499265850,21150,21150,21150,21150,0
20240517,160600,2499265850,21150,21150,21150,21150,0
20240517,160500,2499265850,21150,21150,21150,21150,0
20240517,160400,2499265850,21150,21150,21150,21150,0
20240517,160300,2499265850,21150,21150,21150,21150,0
20240517,160200,2499265850,21150,21150,21150,21150,0
20240517,160100,2499265850,21150,21150,21150,21150,0
20240517,160000,2499265850,21150,21150,21150,21150,0
20240517,155900,2499265850,21150,21150,21150,21150,0
20240517,155800,2499265850,21150,21150,21150,21150,0
20240517,155700,2499265850,21150,21150,21150,21150,0
20240517,155600,2499265850,21150,21150,21150,21150,2172
20240517,155500,2499265850,21150,21150,21150,21150,0
20240517,155400,2499265850,21150,21150,21150,21150,0
20240517,155300,2499265850,21150,21150,21150,21150,0
20240517,155200,2499265850,21150,21150,21150,21150,0
20240517,155100,2499265850,21150,21150,21150,21150,0
20240517,155000,2499265850,21150,21150,21150,21150,0
20240517,154900,2499265850,21150,21150,21150,21150,0
20240517,154800,2499265850,21150,21150,21150,21150,0
20240517,154700,2499265850,21150,21150,21150,21150,0
20240517,154600,2499265850,21150,21150,21150,21150,0
20240517,154500,2499265850,21150,21150,21150,21150,0
20240517,154400,2499265850,21150,21150,21150,21150,0
20240517,154300,2499265850,21150,21150,21150,21150,0
20240517,154200,2499265850,21150,21150,21150,21150,0
20240517,154100,2499265850,21150,21150,21150,21150,0
20240517,154000,2499265850,21150,21150,21150,21150,0
20240517,153900,2499265850,21150,21150,21150,21150,0
20240517,153800,2499265850,21150,21150,21150,21150,0
20240517,153700,2499265850,21150,21150,21150,21150,0
20240517,153600,2499265850,21150,21150,21150,21150,0
20240517,153500,2499265850,21150,21150,21150,21150,0
20240517,153400,2499265850,21150,21150,21150,21150,0
20240517,153300,2499265850,21150,21150,21150,21150,0
20240517,153200,2499265850,21150,21150,21150,21150,0
20240517,153100,2499265850,21150,21150,21150,21150,0
20240517,153000,2499265850,21150,21150,21150,21150,2172
20240517,152900,2453328050,21150,21150,21150,21150,0
20240517,152800,2453328050,21150,21150,21150,21150,0
20240517,152700,2453328050,21150,21150,21150,21150,0
20240517,152600,2453328050,21150,21150,21150,21150,0
20240517,152500,2453328050,21150,21150,21150,21150,0
20240517,152400,2453328050,21150,21150,21150,21150,0
20240517,152300,2453328050,21150,21150,21150,21150,0
20240517,152200,2453328050,21150,21150,21150,21150,0
20240517,152100,2453328050,21150,21150,21150,21150,0
20240517,152000,2453328050,21150,21150,21150,21150,0
20240517,151900,2453328050,21150,21100,21150,21000,1233
20240517,151800,2427392250,21050,21100,21150,21050,1402
20240517,151700,2397840450,21150,21100,21150,21100,354
20240517,151600,2390364700,21100,21050,21100,20950,948
20240517,151500,2370454100,21000,21050,21150,21000,44
20240517,151400,2369526450,21000,21100,21200,21000,3629
20240517,151300,2293164800,21200,21100,21200,21050,508
20240517,151200,2282449000,21100,21100,21200,21100,1464
20240517,151100,2251557600,21050,21200,21200,21050,3155
20240517,151000,2184861350,21250,21250,21300,21250,41
20240517,150900,2183990000,21200,21300,21300,21200,1415
20240517,150800,2153991050,21200,21250,21300,21200,474
20240517,150700,2143939700,21250,21300,21300,21200,716
20240517,150600,2128747000,21300,21250,21300,21250,285
20240517,150500,2122683200,21250,21300,21300,21250,1721
20240517,150400,2086111850,21250,21350,21350,21250,1099
20240517,150300,2062710700,21300,21350,21350,21300,947
20240517,150200,2042509150,21400,21450,21450,21400,45
20240517,150100,2041546100,21450,21450,21450,21450,2
20240517,150000,2041503200,21450,21450,21500,21450,393
20240517,145900,2033061850,21400,21400,21400,21400,0
20240517,145800,2033061850,21400,21350,21400,21350,40
20240517,145700,2032206900,21400,21400,21400,21400,162
20240517,145600,2028740100,21350,21400,21400,21350,171
20240517,145500,2025082750,21400,21350,21400,21350,92
20240517,145400,2023114000,21350,21450,21450,21350,404
20240517,145300,2014479100,21400,21450,21450,21400,406
20240517,145200,2005780700,21450,21450,21450,21450,161
20240517,145100,2002327250,21400,21400,21400,21400,205
20240517,145000,1997940250,21400,21450,21450,21400,276
20240517,144900,1992025750,21450,21500,21500,21450,152
20240517,144800,1988764650,21450,21450,21450,21450,5
20240517,144700,1988657400,21500,21500,21500,21500,161
20240517,144600,1985195900,21500,21500,21500,21500,0
20240517,144500,1985195900,21500,21550,21550,21500,338
20240517,144400,1977920350,21550,21550,21550,21550,47
20240517,144300,1976907500,21500,21500,21500,21500,5
20240517,144200,1976800000,21450,21450,21450,21450,0
20240517,144100,1976800000,21450,21450,21450,21450,50
20240517,144000,1975727500,21450,21500,21500,21450,193
20240517,143900,1971579550,21450,21450,21450,21450,0
20240517,143800,1971579550,21450,21550,21550,21450,560
20240517,143700,1959536450,21500,21500,21500,21500,12
20240517,143600,1959278450,21500,21500,21500,21500,118
20240517,143500,1956741450,21500,21500,21500,21500,43
20240517,143400,1955816950,21450,21450,21450,21450,1
20240517,143300,1955795500,21500,21400,21500,21350,120
20240517,143200,1953227250,21450,21400,21450,21400,6
20240517,143100,1953098750,21400,21500,21500,21400,500
20240517,143000,1942389250,21550,21550,21550,21550,309
20240517,142900,1935730300,21550,21550,21550,21550,0
20240517,142800,1935730300,21550,21550,21550,21550,165
20240517,142700,1932174550,21550,21550,21550,21550,300
20240517,142600,1925709550,21500,21500,21500,21500,13
20240517,142500,1925430050,21500,21500,21500,21500,49
20240517,142400,1924376550,21500,21500,21500,21500,24
20240517,142300,1923860550,21500,21500,21500,21500,92
20240517,142200,1921882550,21500,21500,21500,21500,0
20240517,142100,1921882550,21500,21500,21500,21500,162
20240517,142000,1918399550,21500,21450,21500,21450,9
20240517,141900,1918206450,21450,21450,21450,21450,30
20240517,141800,1917562950,21450,21500,21500,21450,401
20240517,141700,1908943450,21450,21450,21450,21450,100
20240517,141600,1906798450,21450,21450,21450,21450,12
20240517,141500,1906541050,21400,21400,21400,21400,1
20240517,141400,1906519650,21400,21450,21450,21400,43
20240517,141300,1905598950,21450,21450,21450,21450,202
20240517,141200,1901266050,21450,21450,21450,21450,0
20240517,141100,1901266050,21450,21400,21450,21400,171
20240517,141000,1897600650,21450,21450,21450,21450,0
20240517,140900,1897600650,21450,21450,21450,21450,163
20240517,140800,1894104300,21450,21450,21450,21450,0
20240517,140700,1894104300,21450,21450,21450,21450,7
20240517,140600,1893954150,21450,21450,21450,21400,336
20240517,140500,1886747450,21400,21400,21400,21400,0
20240517,140400,1886747450,21400,21450,21450,21400,150
20240517,140300,1883536900,21450,21450,21450,21450,101
20240517,140200,1881370450,21450,21450,21450,21450,49
20240517,140100,1880319400,21400,21400,21400,21400,0
20240517,140000,1880319400,21400,21500,21500,21400,44
20240517,135900,1879376100,21500,21500,21500,21500,164
20240517,135800,1875850100,21450,21500,21500,21450,202
20240517,135700,1871507200,21500,21500,21500,21500,0
20240517,135600,1871507200,21500,21500,21500,21500,247
20240517,135500,1866196700,21500,21500,21500,21500,0
20240517,135400,1866196700,21500,21450,21500,21450,181
20240517,135300,1862306200,21450,21450,21450,21450,50
20240517,135200,1861233700,21500,21500,21500,21500,322
20240517,135100,1854310700,21450,21450,21450,21450,100
20240517,135000,1852165700,21500,21500,21500,21500,0
20240517,134900,1852165700,21500,21500,21500,21500,1
20240517,134800,1852144200,21400,21400,21400,21400,2
20240517,134700,1852101400,21350,21350,21350,21350,0
20240517,134600,1852101400,21350,21400,21400,21350,185
20240517,134500,1848150300,21500,21500,21500,21500,1
20240517,134400,1848128800,21450,21500,21500,21450,267
20240517,134300,1842393200,21500,21500,21500,21500,1
20240517,134200,1842371700,21500,21500,21500,21500,165
20240517,134100,1838824200,21500,21550,21550,21450,114
20240517,134000,1836377650,21550,21550,21550,21500,163
20240517,133900,1832873050,21550,21550,21550,21550,305
20240517,133800,1826300300,21550,21550,21550,21550,1
20240517,133700,1826278750,21550,21500,21550,21500,277
20240517,133600,1820323200,21500,21500,21500,21450,322
20240517,133500,1813401200,21500,21500,21500,21500,163
20240517,133400,1809896700,21500,21500,21500,21500,2
20240517,133300,1809853700,21500,21450,21500,21450,1001
20240517,133200,1788357250,21450,21400,21450,21400,53
20240517,133100,1787223000,21400,21400,21400,21400,1
20240517,133000,1787201600,21400,21500,21500,21400,325
20240517,132900,1780238400,21500,21400,21500,21400,162
20240517,132800,1776771500,21500,21500,21500,21500,1
20240517,132700,1776750000,21500,21500,21500,21500,72
20240517,132600,1775202000,21500,21500,21500,21500,1
20240517,132500,1775180500,21500,21350,21550,21350,120
20240517,132400,1772614250,21350,21400,21400,21350,324
20240517,132300,1765696800,21500,21500,21500,21450,157
20240517,132200,1762329050,21500,21500,21500,21500,163
20240517,132100,1758824550,21550,21550,21550,21500,163
20240517,132000,1755319900,21550,21600,21600,21500,9
20240517,131900,1755125950,21550,21500,21550,21500,582
20240517,131800,1742602900,21450,21350,21450,21350,272
20240517,131700,1736777050,21400,21350,21400,21350,46
20240517,131600,1735794900,21350,21350,21350,21350,1
20240517,131500,1735773550,21350,21350,21350,21350,173
20240517,131400,1732080000,21350,21300,21350,21300,20
20240517,131300,1731653800,21350,21350,21350,21350,169
20240517,131200,1728045650,21350,21350,21350,21300,312
20240517,131100,1721391950,21350,21450,21450,21350,417
20240517,131000,1712481300,21400,21400,21400,21400,162
20240517,130900,1709014500,21350,21350,21350,21350,14
20240517,130800,1708715600,21350,21350,21350,21300,119
20240517,130700,1706180550,21400,21350,21400,21350,4
20240517,130600,1706095000,21300,21400,21400,21300,349
20240517,130500,1698634450,21400,21400,21400,21400,4
20240517,130400,1698548850,21350,21350,21350,21350,49
20240517,130300,1697502700,21400,21400,21400,21400,161
20240517,130200,1694057300,21400,21400,21400,21400,4
20240517,130100,1693971700,21350,21350,21350,21350,6
20240517,130000,1693843600,21350,21350,21350,21350,105
20240517,125900,1691601850,21400,21400,21400,21400,0
20240517,125800,1691601850,21400,21350,21400,21350,167
20240517,125700,1688028300,21400,21400,21400,21400,62
20240517,125600,1686701500,21400,21400,21450,21400,479
20240517,125500,1676442900,21450,21450,21450,21450,2
20240517,125400,1676400000,21450,21450,21450,21450,22
20240517,125300,1675928100,21400,21400,21400,21400,3
20240517,125200,1675863900,21350,21350,21350,21350,2
20240517,125100,1675821200,21400,21400,21450,21400,5
20240517,125000,1675714150,21450,21400,21450,21400,50
20240517,124900,1674642050,21350,21350,21350,21350,211
20240517,124800,1670137200,21300,21350,21350,21300,300
20240517,124700,1663736000,21350,21350,21350,21350,6
20240517,124600,1663607900,21300,21300,21300,21300,0
20240517,124500,1663607900,21300,21350,21350,21300,592
20240517,124400,1650998200,21300,21300,21300,21300,165
20240517,124300,1647483700,21250,21350,21350,21250,46
20240517,124200,1646504200,21350,21350,21350,21350,33
20240517,124100,1645799650,21300,21300,21350,21300,245
20240517,124000,1640573050,21300,21300,21300,21300,210
20240517,123900,1636100050,21300,21300,21350,21250,2446
20240517,123800,1584069850,21300,21400,21400,21300,1001
20240517,123700,1562745750,21350,21400,21400,21350,50
20240517,123600,1561677750,21400,21450,21450,21350,634
20240517,123500,1548110300,21450,21450,21450,21450,2
20240517,123400,1548067400,21450,21450,21450,21450,247
20240517,123300,1542769250,21450,21450,21450,21450,2
20240517,123200,1542726350,21400,21450,21450,21400,317
20240517,123100,1535929300,21400,21400,21400,21400,20
20240517,123000,1535501300,21400,21400,21400,21400,0
20240517,122900,1535501300,21400,21400,21400,21400,6
20240517,122800,1535372900,21400,21400,21400,21400,3
20240517,122700,1535308700,21400,21400,21450,21400,176
20240517,122600,1531542050,21400,21400,21400,21400,4
20240517,122500,1531456450,21400,21450,21450,21400,221
20240517,122400,1526716500,21500,21500,21500,21500,217
20240517,122300,1522051000,21500,21500,21500,21500,0
20240517,122200,1522051000,21500,21450,21500,21450,103
20240517,122100,1519841500,21450,21500,21500,21450,86
20240517,122000,1517996650,21550,21500,21550,21350,274
20240517,121900,1512112600,21450,21450,21450,21450,0
20240517,121800,1512112600,21450,21500,21500,21450,8
20240517,121700,1511940850,21550,21550,21550,21550,162
20240517,121600,1508449750,21500,21550,21550,21500,2
20240517,121500,1508406700,21550,21550,21550,21550,161
20240517,121400,1504937150,21550,21550,21550,21550,0
20240517,121300,1504937150,21550,21550,21550,21550,0
20240517,121200,1504937150,21550,21550,21550,21550,161
20240517,121100,1501467600,21550,21550,21550,21550,0
20240517,121000,1501467600,21550,21550,21550,21550,211
20240517,120900,1496920550,21500,21500,21500,21500,1
20240517,120800,1496899050,21550,21550,21550,21550,0
20240517,120700,1496899050,21550,21550,21550,21500,309
20240517,120600,1490247300,21500,21500,21500,21500,18
20240517,120500,1489860300,21550,21550,21550,21550,18
20240517,120400,1489472400,21500,21500,21550,21500,4
20240517,120300,1489386350,21500,21500,21500,21450,92
20240517,120200,1487412750,21500,21500,21500,21450,259
20240517,120100,1481844750,21450,21450,21450,21450,50
20240517,120000,1480772250,21450,21450,21500,21450,56
20240517,115900,1479570150,21400,21400,21400,21400,0
20240517,115800,1479570150,21400,21400,21400,21400,75
20240517,115700,1477965150,21350,21400,21400,21350,51
20240517,115600,1476875400,21400,21400,21400,21400,13
20240517,115500,1476597200,21250,21350,21400,21250,2050
20240517,115400,1432948750,21400,21400,21400,21400,1
20240517,115300,1432927350,21400,21400,21400,21350,1161
20240517,115200,1408113650,21400,21400,21400,21400,1
20240517,115100,1408092250,21400,21450,21450,21400,12
20240517,115000,1407835350,21450,21400,21450,21400,313
20240517,114900,1401129050,21400,21450,21450,21400,11
20240517,114800,1400893600,21450,21400,21450,21400,29
20240517,114700,1400271800,21300,21300,21300,21300,0
20240517,114600,1400271800,21300,21300,21300,21300,0
20240517,114500,1400271800,21300,21400,21400,21300,3361
20240517,114400,1328659100,21400,21400,21400,21400,0
20240517,114300,1328659100,21400,21350,21400,21350,212
20240517,114200,1324124800,21350,21350,21350,21350,50
20240517,114100,1323057300,21400,21450,21450,21400,163
20240517,114000,1319561050,21450,21450,21450,21450,2
20240517,113900,1319518150,21400,21400,21400,21400,9
20240517,113800,1319325550,21450,21400,21450,21400,207
20240517,113700,1314887700,21350,21350,21350,21350,36
20240517,113600,1314119100,21350,21300,21350,21300,595
20240517,113500,1301431150,21300,21300,21300,21300,389
20240517,113400,1293145450,21300,21350,21350,21300,218
20240517,113300,1288501650,21350,21350,21350,21350,304
20240517,113200,1282011250,21350,21400,21400,21350,395
20240517,113100,1273577950,21400,21300,21400,21300,108
20240517,113000,1271274550,21300,21300,21300,21300,1078
20240517,112900,1248313150,21250,21350,21350,21250,1531
20240517,112800,1215704300,21350,21400,21400,21350,365
20240517,112700,1207910550,21400,21450,21450,21400,2097
20240517,112600,1163031900,21450,21450,21500,21450,313
20240517,112500,1156309950,21450,21450,21450,21450,130
20240517,112400,1153521450,21450,21550,21550,21450,1163
20240517,112300,1128541700,21500,21550,21550,21500,3
20240517,112200,1128477100,21550,21550,21550,21550,6
20240517,112100,1128347800,21550,21550,21550,21550,161
20240517,112000,1124878250,21500,21500,21500,21500,80
20240517,111900,1123158250,21550,21550,21550,21550,211
20240517,111800,1118611200,21500,21500,21500,21500,0
20240517,111700,1118611200,21500,21500,21500,21500,89
20240517,111600,1116697700,21550,21500,21550,21500,556
20240517,111500,1104735000,21500,21500,21500,21500,510
20240517,111400,1093770000,21500,21500,21500,21500,471
20240517,111300,1083643500,21500,21500,21500,21500,72
20240517,111200,1082095500,21500,21500,21500,21500,90
20240517,111100,1080160500,21500,21500,21500,21500,280
20240517,111000,1074140500,21500,21550,21550,21450,972
20240517,110900,1053267500,21600,21550,21600,21550,167
20240517,110800,1049660550,21550,21550,21550,21550,131
20240517,110700,1046837500,21600,21550,21600,21550,53
20240517,110600,1045693650,21550,21550,21550,21500,309
20240517,110500,1039044850,21550,21550,21550,21550,58
20240517,110400,1037794950,21550,21550,21550,21550,157
20240517,110300,1034411600,21550,21550,21550,21550,141
20240517,110200,1031373050,21550,21500,21550,21500,247
20240517,110100,1026052700,21500,21550,21550,21500,2454
20240517,110000,973257000,21550,21600,21650,21550,191
20240517,105900,969136400,21600,21600,21600,21550,1765
20240517,105800,931088350,21650,21650,21650,21650,161
20240517,105700,927602700,21600,21600,21600,21600,11
20240517,105600,927365100,21600,21600,21600,21600,1
20240517,105500,927343500,21600,21650,21650,21600,162
20240517,105400,923836250,21600,21600,21600,21600,5
20240517,105300,923728250,21600,21600,21600,21600,112
20240517,105200,921309050,21600,21600,21600,21600,229
20240517,105100,916362650,21600,21600,21600,21600,247
20240517,105000,911027450,21650,21650,21650,21650,161
20240517,104900,907541800,21650,21650,21650,21650,212
20240517,104800,902952000,21700,21700,21700,21700,208
20240517,104700,898438400,21700,21650,21700,21650,371
20240517,104600,890387750,21650,21650,21650,21650,0
20240517,104500,890387750,21650,21650,21650,21650,400
20240517,104400,881727750,21650,21600,21650,21600,105
20240517,104300,879454650,21650,21650,21650,21650,106
20240517,104200,877159750,21600,21650,21650,21600,112
20240517,104100,874739100,21600,21600,21600,21600,2
20240517,104000,874695900,21550,21600,21650,21550,538
20240517,103900,863061950,21600,21700,21700,21600,951
20240517,103800,842514650,21650,21650,21650,21650,51
20240517,103700,841410500,21650,21600,21650,21600,19
20240517,103600,841000000,21600,21700,21700,21600,289
20240517,103500,834732150,21700,21650,21700,21650,4
20240517,103400,834645450,21600,21650,21650,21600,663
20240517,103300,820316500,21700,21700,21700,21700,161
20240517,103200,816822800,21700,21700,21700,21700,0
20240517,103100,816822800,21700,21700,21700,21700,126
20240517,103000,814088600,21700,21650,21700,21650,47
20240517,102900,813069200,21650,21650,21650,21650,1
20240517,102800,813047550,21650,21650,21650,21650,476
20240517,102700,802742150,21650,21650,21650,21650,5
20240517,102600,802633900,21650,21650,21650,21650,0
20240517,102500,802633900,21650,21650,21650,21650,527
20240517,102400,791224350,21650,21650,21650,21650,53
20240517,102300,790076900,21650,21650,21650,21650,292
20240517,102200,783755100,21600,21600,21600,21600,68
20240517,102100,782286300,21650,21700,21700,21650,1532
20240517,102000,749110100,21750,21700,21750,21700,2
20240517,101900,749066650,21650,21650,21650,21650,0
20240517,101800,749066650,21650,21650,21650,21650,175
20240517,101700,745277900,21650,21650,21650,21650,2
20240517,101600,745234600,21650,21600,21650,21600,228
20240517,101500,740298650,21650,21650,21650,21650,290
20240517,101400,734020150,21650,21650,21650,21600,232
20240517,101300,729002400,21600,21600,21650,21600,236
20240517,101200,723893750,21600,21600,21600,21600,0
20240517,101100,723893750,21600,21600,21650,21600,216
20240517,101000,719220100,21600,21650,21650,21600,722
20240517,100900,703613800,21600,21650,21650,21600,217
20240517,100800,698915800,21650,21600,21650,21600,992
20240517,100700,677480500,21650,21650,21650,21600,18
20240517,100600,677091550,21650,21650,21650,21600,830
20240517,100500,659124500,21700,21750,21750,21700,183
20240517,100400,655153200,21750,21750,21750,21750,163
20240517,100300,651607950,21750,21750,21750,21750,51
20240517,100200,650498700,21700,21700,21700,21700,16
20240517,100100,650151500,21750,21650,21750,21650,51
20240517,100000,649044750,21650,21700,21700,21650,147
20240517,095900,645861850,21700,21700,21700,21650,288
20240517,095800,639612500,21700,21750,21750,21700,2
20240517,095700,639569050,21700,21700,21700,21700,341
20240517,095600,632169350,21700,21750,21750,21700,259
20240517,095500,626538850,21800,21800,21800,21800,1
20240517,095400,626517050,21800,21850,21850,21800,471
20240517,095300,616237000,21850,21900,21900,21850,448
20240517,095200,606435350,21900,21900,21900,21900,0
20240517,095100,606435350,21900,21900,21900,21900,0
20240517,095000,606435350,21900,21900,21900,21900,1
20240517,094900,606413450,21950,21950,21950,21950,15
20240517,094800,606084200,21950,21900,21950,21900,13
20240517,094700,605798900,21900,21950,21950,21900,16
20240517,094600,605448350,22000,22050,22050,21850,201
20240517,094500,601022750,22050,21900,22050,21900,1340
20240517,094400,571502050,21900,21850,21950,21850,102
20240517,094300,569270700,21900,21900,21900,21900,234
20240517,094200,564146100,21950,21900,21950,21900,223
20240517,094100,559251800,21900,21900,21900,21900,21
20240517,094000,558791900,21950,21950,21950,21900,254
20240517,093900,553229200,21900,22000,22050,21900,629
20240517,093800,539419100,22000,21950,22000,21950,87
20240517,093700,537509400,21950,21950,21950,21950,82
20240517,093600,535709500,21950,21950,22000,21950,449
20240517,093500,525839450,21950,21900,21950,21900,156
20240517,093400,522415650,21950,21900,21950,21900,90
20240517,093300,520444000,21900,21850,21900,21850,275
20240517,093200,514424400,21850,21850,21850,21850,0
20240517,093100,514424400,21850,21850,21850,21850,180
20240517,093000,510491400,21900,21900,21900,21900,522
20240517,092900,499059600,21900,21900,21900,21900,0
20240517,092800,499059600,21900,21800,21900,21800,1134
20240517,092700,474268450,21850,21850,21850,21850,212
20240517,092600,469636250,21850,21800,21850,21800,10
20240517,092500,469417950,21800,21800,21800,21750,14
20240517,092400,469112800,21800,21800,21800,21800,350
20240517,092300,461482800,21800,21800,21850,21800,230
20240517,092200,456463750,21800,21800,21800,21750,482
20240517,092100,445956200,21750,21750,21750,21750,65
20240517,092000,444542450,21800,21700,21800,21700,1310
20240517,091900,416075550,21650,21650,21650,21650,2
20240517,091800,416032250,21700,21600,21700,21600,578
20240517,091700,403511200,21650,21600,21650,21550,649
20240517,091600,389500850,21600,21600,21600,21600,278
20240517,091500,383496050,21500,21600,21600,21500,833
20240517,091400,365548150,21600,21550,21600,21500,803
20240517,091300,348261550,21550,21550,21600,21500,356
20240517,091200,340595200,21500,21550,21550,21500,515
20240517,091100,329509850,21600,21650,21650,21600,2359
20240517,091000,278553250,21650,21700,21700,21600,474
20240517,090900,268279850,21700,21600,21700,21600,2197
20240517,090800,220803650,21600,21700,21700,21600,1411
20240517,090700,190303000,21700,21700,21750,21700,116
20240517,090600,187784750,21700,21650,21700,21650,609
20240517,090500,174579200,21650,21650,21700,21600,1052
20240517,090400,151821350,21700,21700,21700,21600,1155
20240517,090300,126787450,21700,21950,21950,21700,3789
20240517,090200,44012400,21900,21850,21900,21850,143
20240517,090100,40882900,21850,21950,22000,21850,399
20240517,090000,32130450,21950,21800,22000,21800,1473