KissMeData/022100/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,190500,20584449550,39100,39100,39100,39100,12652
20240521,190400,20584449550,39100,39100,39100,39100,0
20240521,190300,20584449550,39100,39100,39100,39100,0
20240521,190200,20584449550,39100,39100,39100,39100,0
20240521,190100,20584449550,39100,39100,39100,39100,0
20240521,190000,20584449550,39100,39100,39100,39100,0
20240521,185900,20584449550,39100,39100,39100,39100,0
20240521,185800,20584449550,39100,39100,39100,39100,0
20240521,185700,20584449550,39100,39100,39100,39100,0
20240521,185600,20584449550,39100,39100,39100,39100,0
20240521,185500,20584449550,39100,39100,39100,39100,0
20240521,185400,20584449550,39100,39100,39100,39100,0
20240521,185300,20584449550,39100,39100,39100,39100,0
20240521,185200,20584449550,39100,39100,39100,39100,0
20240521,185100,20584449550,39100,39100,39100,39100,0
20240521,185000,20584449550,39100,39100,39100,39100,0
20240521,184900,20584449550,39100,39100,39100,39100,0
20240521,184800,20584449550,39100,39100,39100,39100,0
20240521,184700,20584449550,39100,39100,39100,39100,0
20240521,184600,20584449550,39100,39100,39100,39100,0
20240521,184500,20584449550,39100,39100,39100,39100,0
20240521,184400,20584449550,39100,39100,39100,39100,0
20240521,184300,20584449550,39100,39100,39100,39100,0
20240521,184200,20584449550,39100,39100,39100,39100,0
20240521,184100,20584449550,39100,39100,39100,39100,0
20240521,184000,20584449550,39100,39100,39100,39100,0
20240521,183900,20584449550,39100,39100,39100,39100,0
20240521,183800,20584449550,39100,39100,39100,39100,0
20240521,183700,20584449550,39100,39100,39100,39100,0
20240521,183600,20584449550,39100,39100,39100,39100,0
20240521,183500,20584449550,39100,39100,39100,39100,12652
20240521,183400,20584449550,39100,39100,39100,39100,0
20240521,183300,20584449550,39100,39100,39100,39100,0
20240521,183200,20584449550,39100,39100,39100,39100,0
20240521,183100,20584449550,39100,39100,39100,39100,0
20240521,183000,20584449550,39100,39100,39100,39100,0
20240521,182900,20584449550,39100,39100,39100,39100,0
20240521,182800,20584449550,39100,39100,39100,39100,0
20240521,182700,20584449550,39100,39100,39100,39100,0
20240521,182600,20584449550,39100,39100,39100,39100,0
20240521,182500,20584449550,39100,39100,39100,39100,0
20240521,182400,20584449550,39100,39100,39100,39100,0
20240521,182300,20584449550,39100,39100,39100,39100,0
20240521,182200,20584449550,39100,39100,39100,39100,0
20240521,182100,20584449550,39100,39100,39100,39100,0
20240521,182000,20584449550,39100,39100,39100,39100,0
20240521,181900,20584449550,39100,39100,39100,39100,0
20240521,181800,20584449550,39100,39100,39100,39100,0
20240521,181700,20584449550,39100,39100,39100,39100,0
20240521,181600,20584449550,39100,39100,39100,39100,0
20240521,181500,20584449550,39100,39100,39100,39100,0
20240521,181400,20584449550,39100,39100,39100,39100,0
20240521,181300,20584449550,39100,39100,39100,39100,0
20240521,181200,20584449550,39100,39100,39100,39100,0
20240521,181100,20584449550,39100,39100,39100,39100,0
20240521,181000,20584449550,39100,39100,39100,39100,0
20240521,180900,20584449550,39100,39100,39100,39100,0
20240521,180800,20584449550,39100,39100,39100,39100,0
20240521,180700,20584449550,39100,39100,39100,39100,0
20240521,180600,20584449550,39100,39100,39100,39100,0
20240521,180500,20584449550,39100,39100,39100,39100,12652
20240521,180400,20584449550,39100,39100,39100,39100,0
20240521,180300,20584449550,39100,39100,39100,39100,0
20240521,180200,20584449550,39100,39100,39100,39100,0
20240521,180100,20584449550,39100,39100,39100,39100,0
20240521,180000,20584449550,39100,39100,39100,39100,0
20240521,175900,20584449550,39100,39100,39100,39100,0
20240521,175800,20584449550,39100,39100,39100,39100,0
20240521,175700,20584449550,39100,39100,39100,39100,0
20240521,175600,20584449550,39100,39100,39100,39100,0
20240521,175500,20584449550,39100,39100,39100,39100,0
20240521,175400,20584449550,39100,39100,39100,39100,0
20240521,175300,20584449550,39100,39100,39100,39100,0
20240521,175200,20584449550,39100,39100,39100,39100,0
20240521,175100,20584449550,39100,39100,39100,39100,0
20240521,175000,20584449550,39100,39100,39100,39100,0
20240521,174900,20584449550,39100,39100,39100,39100,0
20240521,174800,20584449550,39100,39100,39100,39100,0
20240521,174700,20584449550,39100,39100,39100,39100,0
20240521,174600,20584449550,39100,39100,39100,39100,0
20240521,174500,20584449550,39100,39100,39100,39100,0
20240521,174400,20584449550,39100,39100,39100,39100,0
20240521,174300,20584449550,39100,39100,39100,39100,0
20240521,174200,20584449550,39100,39100,39100,39100,0
20240521,174100,20584449550,39100,39100,39100,39100,0
20240521,174000,20584449550,39100,39100,39100,39100,0
20240521,173900,20584449550,39100,39100,39100,39100,0
20240521,173800,20584449550,39100,39100,39100,39100,0
20240521,173700,20584449550,39100,39100,39100,39100,0
20240521,173600,20584449550,39100,39100,39100,39100,0
20240521,173500,20584449550,39100,39100,39100,39100,12652
20240521,173400,20584449550,39100,39100,39100,39100,0
20240521,173300,20584449550,39100,39100,39100,39100,0
20240521,173200,20584449550,39100,39100,39100,39100,0
20240521,173100,20584449550,39100,39100,39100,39100,0
20240521,173000,20584449550,39100,39100,39100,39100,0
20240521,172900,20584449550,39100,39100,39100,39100,0
20240521,172800,20584449550,39100,39100,39100,39100,0
20240521,172700,20584449550,39100,39100,39100,39100,0
20240521,172600,20584449550,39100,39100,39100,39100,0
20240521,172500,20584449550,39100,39100,39100,39100,0
20240521,172400,20584449550,39100,39100,39100,39100,0
20240521,172300,20584449550,39100,39100,39100,39100,0
20240521,172200,20584449550,39100,39100,39100,39100,0
20240521,172100,20584449550,39100,39100,39100,39100,0
20240521,172000,20584449550,39100,39100,39100,39100,0
20240521,171900,20584449550,39100,39100,39100,39100,0
20240521,171800,20584449550,39100,39100,39100,39100,0
20240521,171700,20584449550,39100,39100,39100,39100,0
20240521,171600,20584449550,39100,39100,39100,39100,0
20240521,171500,20584449550,39100,39100,39100,39100,0
20240521,171400,20584449550,39100,39100,39100,39100,0
20240521,171300,20584449550,39100,39100,39100,39100,0
20240521,171200,20584449550,39100,39100,39100,39100,0
20240521,171100,20584449550,39100,39100,39100,39100,0
20240521,171000,20584449550,39100,39100,39100,39100,0
20240521,170900,20584449550,39100,39100,39100,39100,0
20240521,170800,20584449550,39100,39100,39100,39100,0
20240521,170700,20584449550,39100,39100,39100,39100,0
20240521,170600,20584449550,39100,39100,39100,39100,0
20240521,170500,20584449550,39100,39100,39100,39100,12652
20240521,170400,20584449550,39100,39100,39100,39100,0
20240521,170300,20584449550,39100,39100,39100,39100,0
20240521,170200,20584449550,39100,39100,39100,39100,0
20240521,170100,20584449550,39100,39100,39100,39100,0
20240521,170000,20584449550,39100,39100,39100,39100,0
20240521,165900,20584449550,39100,39100,39100,39100,0
20240521,165800,20584449550,39100,39100,39100,39100,0
20240521,165700,20584449550,39100,39100,39100,39100,0
20240521,165600,20584449550,39100,39100,39100,39100,0
20240521,165500,20584449550,39100,39100,39100,39100,0
20240521,165400,20584449550,39100,39100,39100,39100,0
20240521,165300,20584449550,39100,39100,39100,39100,0
20240521,165200,20584449550,39100,39100,39100,39100,0
20240521,165100,20584449550,39100,39100,39100,39100,0
20240521,165000,20584449550,39100,39100,39100,39100,0
20240521,164900,20584449550,39100,39100,39100,39100,0
20240521,164800,20584449550,39100,39100,39100,39100,0
20240521,164700,20584449550,39100,39100,39100,39100,0
20240521,164600,20584449550,39100,39100,39100,39100,0
20240521,164500,20584449550,39100,39100,39100,39100,0
20240521,164400,20584449550,39100,39100,39100,39100,0
20240521,164300,20584449550,39100,39100,39100,39100,0
20240521,164200,20584449550,39100,39100,39100,39100,0
20240521,164100,20584449550,39100,39100,39100,39100,0
20240521,164000,20584449550,39100,39100,39100,39100,0
20240521,163900,20584449550,39100,39100,39100,39100,0
20240521,163800,20584449550,39100,39100,39100,39100,0
20240521,163700,20584449550,39100,39100,39100,39100,0
20240521,163600,20584449550,39100,39100,39100,39100,0
20240521,163500,20584449550,39100,39100,39100,39100,12652
20240521,163400,20584449550,39100,39100,39100,39100,0
20240521,163300,20584449550,39100,39100,39100,39100,0
20240521,163200,20584449550,39100,39100,39100,39100,0
20240521,163100,20584449550,39100,39100,39100,39100,0
20240521,163000,20584449550,39100,39100,39100,39100,0
20240521,162900,20584449550,39100,39100,39100,39100,0
20240521,162800,20584449550,39100,39100,39100,39100,0
20240521,162700,20584449550,39100,39100,39100,39100,0
20240521,162600,20584449550,39100,39100,39100,39100,0
20240521,162500,20584449550,39100,39100,39100,39100,0
20240521,162400,20584449550,39100,39100,39100,39100,0
20240521,162300,20584449550,39100,39100,39100,39100,0
20240521,162200,20584449550,39100,39100,39100,39100,0
20240521,162100,20584449550,39100,39100,39100,39100,0
20240521,162000,20584449550,39100,39100,39100,39100,0
20240521,161900,20584449550,39100,39100,39100,39100,0
20240521,161800,20584449550,39100,39100,39100,39100,0
20240521,161700,20584449550,39100,39100,39100,39100,0
20240521,161600,20584449550,39100,39100,39100,39100,0
20240521,161500,20584449550,39100,39100,39100,39100,0
20240521,161400,20584449550,39100,39100,39100,39100,0
20240521,161300,20584449550,39100,39100,39100,39100,0
20240521,161200,20584449550,39100,39100,39100,39100,0
20240521,161100,20584449550,39100,39100,39100,39100,0
20240521,161000,20584449550,39100,39100,39100,39100,0
20240521,160900,20584449550,39100,39100,39100,39100,0
20240521,160800,20584449550,39100,39100,39100,39100,0
20240521,160700,20584449550,39100,39100,39100,39100,0
20240521,160600,20584449550,39100,39100,39100,39100,0
20240521,160500,20584449550,39100,39100,39100,39100,12652
20240521,160400,20584449550,39100,39100,39100,39100,0
20240521,160300,20584449550,39100,39100,39100,39100,0
20240521,160200,20584449550,39100,39100,39100,39100,0
20240521,160100,20584449550,39100,39100,39100,39100,0
20240521,160000,20584449550,39100,39100,39100,39100,0
20240521,155900,20584449550,39100,39100,39100,39100,0
20240521,155800,20584449550,39100,39100,39100,39100,0
20240521,155700,20584449550,39100,39100,39100,39100,0
20240521,155600,20584449550,39100,39100,39100,39100,0
20240521,155500,20584449550,39100,39100,39100,39100,0
20240521,155400,20584449550,39100,39100,39100,39100,0
20240521,155300,20584449550,39100,39100,39100,39100,0
20240521,155200,20584449550,39100,39100,39100,39100,0
20240521,155100,20584449550,39100,39100,39100,39100,0
20240521,155000,20584449550,39100,39100,39100,39100,0
20240521,154900,20584449550,39100,39100,39100,39100,0
20240521,154800,20584449550,39100,39100,39100,39100,0
20240521,154700,20584449550,39100,39100,39100,39100,0
20240521,154600,20584449550,39100,39100,39100,39100,0
20240521,154500,20584449550,39100,39100,39100,39100,0
20240521,154400,20584449550,39100,39100,39100,39100,0
20240521,154300,20584449550,39100,39100,39100,39100,0
20240521,154200,20584449550,39100,39100,39100,39100,0
20240521,154100,20584449550,39100,39100,39100,39100,0
20240521,154000,20584449550,39100,39100,39100,39100,0
20240521,153900,20584449550,39100,39100,39100,39100,0
20240521,153800,20584449550,39100,39100,39100,39100,0
20240521,153700,20584449550,39100,39100,39100,39100,0
20240521,153600,20584449550,39100,39100,39100,39100,0
20240521,153500,20584449550,39100,39100,39100,39100,12652
20240521,153400,20584449550,39100,39100,39100,39100,0
20240521,153300,20584449550,39100,39100,39100,39100,0
20240521,153200,20584449550,39100,39100,39100,39100,0
20240521,153100,20584449550,39100,39100,39100,39100,0
20240521,153000,20584449550,39100,39100,39100,39100,12652
20240521,152900,20089756350,39050,39050,39050,39050,0
20240521,152800,20089756350,39050,39050,39050,39050,0
20240521,152700,20089756350,39050,39050,39050,39050,0
20240521,152600,20089756350,39050,39050,39050,39050,0
20240521,152500,20089756350,39050,39050,39050,39050,0
20240521,152400,20089756350,39050,39050,39050,39050,0
20240521,152300,20089756350,39050,39050,39050,39050,0
20240521,152200,20089756350,39050,39050,39050,39050,0
20240521,152100,20089756350,39050,39050,39050,39050,0
20240521,152000,20089756350,39050,39050,39050,39050,0
20240521,151900,20089756350,39050,38950,39050,38950,2922
20240521,151800,19975867350,38950,38950,39000,38950,720
20240521,151700,19947822500,38950,38950,39000,38950,675
20240521,151600,19921525850,38950,38950,39000,38950,1210
20240521,151500,19874396100,39000,38900,39000,38900,732
20240521,151400,19845906000,38900,38900,38950,38900,1391
20240521,151300,19791774550,38900,38950,38950,38900,654
20240521,151200,19766310550,38900,38900,38950,38900,587
20240521,151100,19743470050,38900,38950,38950,38900,1386
20240521,151000,19689523850,38950,38950,39000,38950,1976
20240521,150900,19612503950,38950,39000,39000,38950,1078
20240521,150800,19570484250,38950,39000,39000,38950,1381
20240521,150700,19516689700,38950,38950,39000,38950,356
20240521,150600,19502819850,38950,38950,39000,38950,601
20240521,150500,19479409850,38950,39000,39000,38950,567
20240521,150400,19457323500,39000,39000,39000,38950,510
20240521,150300,19437445500,39000,38950,39000,38950,430
20240521,150200,19420696400,38950,39000,39000,38950,531
20240521,150100,19400007950,38950,39000,39000,38950,628
20240521,150000,19375543850,39000,39000,39000,38950,217
20240521,145900,19367086000,38950,39000,39000,38950,2794
20240521,145800,19258138600,39000,38950,39000,38950,199
20240521,145700,19250384550,38950,39000,39000,38950,839
20240521,145600,19217692850,39000,39000,39000,39000,1408
20240521,145500,19162780850,39000,38950,39000,38950,2255
20240521,145400,19074841100,38950,39000,39000,38950,223
20240521,145300,19066153100,39000,38950,39000,38950,373
20240521,145200,19051606800,38950,39000,39000,38950,1007
20240521,145100,19012374000,39000,39000,39000,38950,200
20240521,145000,19004576650,38950,39000,39050,38950,2845
20240521,144900,18893632450,39000,39000,39050,39000,246
20240521,144800,18884035550,39000,39050,39050,39000,197
20240521,144700,18876348950,39050,39100,39100,39050,663
20240521,144600,18850453550,39100,39050,39100,39000,2662
20240521,144500,18746498700,39050,39050,39050,39000,469
20240521,144400,18728184550,39000,39000,39050,39000,338
20240521,144300,18714991800,39000,39050,39050,39000,311
20240521,144200,18702854700,39000,39050,39050,39000,668
20240521,144100,18676782050,39000,39050,39050,39000,339
20240521,144000,18663549150,39050,39050,39050,39000,182
20240521,143900,18656442100,39050,39050,39050,39050,583
20240521,143800,18633675950,39050,39050,39050,39000,113
20240521,143700,18629267300,39050,39000,39050,39000,252
20240521,143600,18619438100,39050,39000,39050,39000,528
20240521,143500,18598839000,39050,39000,39050,39000,304
20240521,143400,18586969700,39050,39000,39050,39000,150
20240521,143300,18581117150,39000,39050,39050,39000,326
20240521,143200,18568387350,39050,39000,39050,39000,94
20240521,143100,18564720500,39000,39050,39050,39000,280
20240521,143000,18553798900,39050,39050,39050,39000,83
20240521,142900,18550557800,39050,39050,39100,39000,391
20240521,142800,18535291600,39050,39100,39100,39050,1376
20240521,142700,18481554200,39050,39050,39100,39050,121
20240521,142600,18476827250,39050,39050,39100,39050,146
20240521,142500,18471124350,39050,39100,39100,39050,242
20240521,142400,18461663000,39100,39100,39100,39100,43
20240521,142300,18459981700,39100,39050,39100,39050,1222
20240521,142200,18412261950,39050,39050,39050,39050,183
20240521,142100,18405115800,39050,39050,39050,39000,310
20240521,142000,18393023350,39000,39050,39050,39000,671
20240521,141900,18366853150,39000,39000,39050,39000,154
20240521,141800,18360840900,39000,39050,39050,39000,851
20240521,141700,18327625300,39100,39050,39100,39050,185
20240521,141600,18320400500,39050,39100,39100,39050,159
20240521,141500,18314190300,39100,39100,39100,39100,727
20240521,141400,18285764600,39050,39100,39100,39050,94
20240521,141300,18282092950,39100,39150,39150,39050,118
20240521,141200,18277478650,39150,39050,39150,39050,102
20240521,141100,18273492850,39050,39100,39150,39050,189
20240521,141000,18266105250,39150,39150,39150,39100,17
20240521,140900,18265439950,39100,39150,39150,39050,517
20240521,140800,18245221950,39150,39150,39200,39050,94
20240521,140700,18241540250,39200,39100,39200,39050,470
20240521,140600,18223167450,39100,39150,39150,39050,101
20240521,140500,18219216700,39200,39150,39200,39150,148
20240521,140400,18213418200,39150,39200,39200,39150,673
20240521,140300,18187069000,39200,39150,39200,39100,345
20240521,140200,18173560950,39150,39200,39200,39000,2886
20240521,140100,18060743250,39150,39150,39250,39150,1746
20240521,140000,17992299350,39200,39150,39200,39150,173
20240521,135900,17985518450,39200,39200,39200,39150,1846
20240521,135800,17913162750,39200,39150,39200,39150,139
20240521,135700,17907720600,39150,39100,39150,39100,401
20240521,135600,17892022350,39100,39150,39150,39100,155
20240521,135500,17885954350,39150,39150,39200,39150,534
20240521,135400,17865041750,39150,39200,39200,39150,116
20240521,135300,17860494750,39150,39150,39200,39100,69
20240521,135200,17857794700,39150,39150,39150,39100,444
20240521,135100,17840418050,39150,39150,39150,39100,194
20240521,135000,17832826650,39150,39200,39200,39150,804
20240521,134900,17801349850,39200,39150,39200,39150,66
20240521,134800,17798764750,39150,39150,39200,39150,600
20240521,134700,17775274200,39150,39200,39200,39150,72
20240521,134600,17772455200,39150,39200,39200,39150,336
20240521,134500,17759296500,39200,39200,39200,39150,518
20240521,134400,17738995250,39250,39100,39250,39100,2394
20240521,134300,17645217000,39100,39100,39100,39100,186
20240521,134200,17637944400,39100,39150,39150,39100,281
20240521,134100,17626943350,39100,39150,39150,39100,1475
20240521,134000,17569199650,39150,39200,39200,39150,129
20240521,133900,17564145450,39200,39200,39200,39200,138
20240521,133800,17558735850,39150,39200,39200,39150,731
20240521,133700,17530114400,39200,39150,39200,39150,138
20240521,133600,17524706350,39200,39200,39200,39150,1715
20240521,133500,17457513000,39200,39150,39200,39150,965
20240521,133400,17419724550,39150,39150,39200,39150,204
20240521,133300,17411737850,39150,39200,39200,39150,692
20240521,133200,17384640050,39150,39200,39200,39150,333
20240521,133100,17371589200,39150,39200,39200,39150,354
20240521,133000,17357721900,39200,39150,39200,39150,1327
20240521,132900,17305708050,39150,39100,39200,39100,1984
20240521,132800,17228067950,39100,39100,39100,39050,111
20240521,132700,17223729850,39050,39000,39100,39000,67
20240521,132600,17221116300,39000,39000,39100,39000,151
20240521,132500,17215214800,39000,39050,39050,39000,261
20240521,132400,17205035300,39050,39050,39100,39000,652
20240521,132300,17179583150,39100,39050,39100,39050,117
20240521,132200,17175013900,39050,39000,39100,39000,636
20240521,132100,17150175600,39050,38950,39050,38950,150
20240521,132000,17144318800,39000,39000,39000,38950,342
20240521,131900,17130983550,39000,39000,39050,38950,1477
20240521,131800,17073384250,39000,39050,39100,39000,655
20240521,131700,17047807000,39050,39100,39100,39050,180
20240521,131600,17040771300,39100,39050,39100,39050,137
20240521,131500,17035420950,39050,39050,39100,39050,104
20240521,131400,17031357950,39050,39000,39100,39000,539
20240521,131300,17010322550,39000,38950,39050,38950,11866
20240521,131200,16547581900,38950,38900,38950,38900,58
20240521,131100,16545325550,38900,38850,38900,38800,2033
20240521,131000,16466329200,38850,38850,38850,38800,464
20240521,130900,16448307850,38800,38800,38850,38800,193
20240521,130800,16440815150,38800,38850,38850,38800,851
20240521,130700,16407792900,38800,38850,38850,38800,103
20240521,130600,16403794150,38800,38800,38850,38800,388
20240521,130500,16388732950,38800,38750,38800,38750,1586
20240521,130400,16327238650,38800,38850,38850,38800,195
20240521,130300,16319670850,38850,38850,38850,38750,725
20240521,130200,16291540200,38800,38850,38850,38800,168
20240521,130100,16285013900,38850,38800,38850,38800,767
20240521,130000,16255253350,38800,38750,38850,38750,182
20240521,125900,16248191700,38750,38800,38800,38750,2113
20240521,125800,16166214600,38800,38800,38800,38750,333
20240521,125700,16153303500,38800,38750,38800,38750,497
20240521,125600,16134024850,38800,38800,38800,38750,555
20240521,125500,16112513350,38800,38750,38800,38750,1504
20240521,125400,16054231300,38750,38800,38800,38750,106
20240521,125300,16050120450,38800,38750,38800,38750,382
20240521,125200,16035299150,38800,38850,38850,38750,6975
20240521,125100,15764676250,38800,38850,38850,38800,552
20240521,125000,15743236100,38850,38850,38850,38800,150
20240521,124900,15737408750,38850,38850,38850,38800,242
20240521,124800,15728011600,38850,38850,38850,38800,878
20240521,124700,15693929550,38800,38900,38900,38800,1199
20240521,124600,15647347650,38900,38900,38900,38850,186
20240521,124500,15640112600,38900,38850,38900,38850,162
20240521,124400,15633810850,38900,38900,38900,38850,380
20240521,124300,15619029050,38900,38900,38900,38850,258
20240521,124200,15608993300,38850,38900,38900,38850,1412
20240521,124100,15554070550,38900,38900,38900,38850,139
20240521,124000,15548664400,38850,38900,38900,38850,463
20240521,123900,15530674300,38900,38850,38900,38850,706
20240521,123800,15503236850,38850,38950,38950,38850,954
20240521,123700,15466129050,38950,38900,38950,38900,194
20240521,123600,15458573800,38900,38950,38950,38900,288
20240521,123500,15447357800,38950,38950,38950,38900,474
20240521,123400,15428897500,38950,39000,39000,38950,154
20240521,123300,15422894600,39000,39000,39000,38950,397
20240521,123200,15407413700,39000,38950,39000,38950,104
20240521,123100,15403362400,38900,38950,38950,38900,561
20240521,123000,15381522800,38900,38900,38950,38900,1243
20240521,122900,15333168500,38900,38950,38950,38900,453
20240521,122800,15315528900,38950,38900,38950,38900,103
20240521,122700,15311517250,38900,38950,38950,38900,1010
20240521,122600,15272198450,38950,38950,38950,38900,1361
20240521,122500,15219190050,39000,38950,39000,38950,69
20240521,122400,15216501850,38950,39000,39000,38950,99
20240521,122300,15212644400,39000,39000,39050,38950,238
20240521,122200,15203369850,39050,39000,39050,39000,353
20240521,122100,15189598300,38950,39050,39050,38950,149
20240521,122000,15183781150,39050,38950,39050,38900,4475
20240521,121900,15009420200,38950,38950,38950,38900,140
20240521,121800,15003970000,38950,38900,38950,38900,56
20240521,121700,15001789550,38900,38950,38950,38900,105
20240521,121600,14997705000,38950,38900,38950,38900,214
20240521,121500,14989371200,38900,38900,38900,38900,43
20240521,121400,14987698500,38900,38900,38950,38900,84
20240521,121300,14984430850,38900,38900,38950,38900,112
20240521,121200,14980073950,38900,38900,38900,38900,215
20240521,121100,14971710450,38900,38900,38950,38850,1366
20240521,121000,14918585650,38900,38900,38900,38850,366
20240521,120900,14904351050,38850,38900,38900,38850,610
20240521,120800,14880650050,38900,38850,38900,38850,880
20240521,120700,14846456850,38850,38850,38900,38850,192
20240521,120600,14838995150,38850,38900,38900,38850,1772
20240521,120500,14770069550,38900,38900,38900,38900,255
20240521,120400,14760150050,38900,38900,38900,38900,443
20240521,120300,14742917350,38950,38950,38950,38900,445
20240521,120200,14725604700,38900,38950,38950,38900,194
20240521,120100,14718051150,38900,38950,38950,38900,955
20240521,120000,14680900350,38900,38950,38950,38900,108
20240521,115900,14676696100,38950,38950,38950,38900,213
20240521,115800,14668408550,38900,38950,38950,38900,128
20240521,115700,14663425850,38950,38900,38950,38900,300
20240521,115600,14651741100,38900,38950,38950,38900,133
20240521,115500,14646561000,38950,38900,38950,38900,19
20240521,115400,14645821300,38950,39000,39000,38900,481
20240521,115300,14627104850,38900,39000,39000,38900,201
20240521,115200,14619272950,39000,38950,39000,38950,799
20240521,115100,14588151800,38950,38950,38950,38900,126
20240521,115000,14583245500,38950,38900,38950,38900,124
20240521,114900,14578415750,38900,38950,39000,38900,334
20240521,114800,14565412400,38950,38950,38950,38950,1234
20240521,114700,14517348100,38950,39000,39000,38950,186
20240521,114600,14510103350,39000,38950,39000,38900,176
20240521,114500,14503249700,38950,38950,38950,38950,194
20240521,114400,14495693400,39000,38950,39000,38950,171
20240521,114300,14489030950,38950,39000,39000,38900,289
20240521,114200,14477767100,38950,38950,39000,38950,285
20240521,114100,14466666200,38950,38950,39000,38950,74
20240521,114000,14463783850,38950,38950,38950,38950,232
20240521,113900,14454747450,38950,38950,38950,38950,460
20240521,113800,14436830450,38950,38950,38950,38950,262
20240521,113700,14426625550,38950,38950,39000,38950,589
20240521,113600,14403680350,39000,39000,39000,38950,136
20240521,113500,14398381600,38950,38950,39000,38950,362
20240521,113400,14384273950,38950,38900,39000,38900,552
20240521,113300,14362784250,38900,38900,38950,38900,158
20240521,113200,14356637950,38900,39000,39000,38900,441
20240521,113100,14339457250,39000,39000,39050,38950,2775
20240521,113000,14231233200,39000,39050,39050,39000,249
20240521,112900,14221518100,39050,39050,39050,39000,60
20240521,112800,14219175450,39050,39050,39050,39000,213
20240521,112700,14210866450,39000,39050,39050,39000,111
20240521,112600,14206534400,39050,39050,39050,39000,293
20240521,112500,14195100950,39050,39000,39050,38950,1025
20240521,112400,14155132000,38950,39000,39000,38950,87
20240521,112300,14151739350,39000,39000,39000,39000,253
20240521,112200,14141872350,39000,38950,39000,38950,403
20240521,112100,14126173350,38950,39000,39000,38950,690
20240521,112000,14099289800,39050,39050,39050,38950,193
20240521,111900,14091762750,39050,39050,39050,39000,406
20240521,111800,14075915500,39050,38950,39050,38900,1297
20240521,111700,14025382300,39000,39000,39050,38950,2131
20240521,111600,13942293100,38950,38950,39000,38950,426
20240521,111500,13925695750,38950,38950,38950,38950,318
20240521,111400,13913309650,38950,38950,39000,38950,196
20240521,111300,13905675200,38950,38900,38950,38900,3300
20240521,111200,13777288850,38900,38900,38900,38850,113
20240521,111100,13772895700,38850,38900,38900,38850,122
20240521,111000,13768154900,38900,38950,38950,38900,123
20240521,110900,13763370100,38850,38900,38950,38850,581
20240521,110800,13740782000,38900,38900,38900,38850,739
20240521,110700,13712039900,38900,38900,38900,38850,195
20240521,110600,13704459900,38900,38850,38900,38850,210
20240521,110500,13696290950,38900,38950,38950,38850,356
20240521,110400,13682442700,38900,38900,38950,38900,205
20240521,110300,13674468150,38900,38850,38900,38850,1812
20240521,110200,13604041700,38850,38850,38900,38850,1643
20240521,110100,13540154600,38900,38900,38950,38900,1152
20240521,110000,13495340250,38900,38950,38950,38900,295
20240521,105900,13483864150,38900,38900,38950,38900,348
20240521,105800,13470316800,38900,38950,39000,38900,1921
20240521,105700,13395505000,39000,38950,39000,38950,1648
20240521,105600,13331315250,38950,39000,39000,38950,460
20240521,105500,13313398100,39000,38950,39000,38950,40
20240521,105400,13311839650,38950,38950,38950,38950,60
20240521,105300,13309502650,39000,39050,39100,38950,2728
20240521,105200,13203074600,39100,39100,39100,39050,581
20240521,105100,13180381800,39050,39050,39050,39050,274
20240521,105000,13169682100,39050,39100,39100,39050,103
20240521,104900,13165655950,39100,39100,39100,39100,551
20240521,104800,13144111850,39100,39150,39150,39050,1659
20240521,104700,13079259200,39150,39100,39150,39100,246
20240521,104600,13069632800,39100,39150,39200,39100,868
20240521,104500,13035649400,39150,39150,39200,39100,669
20240521,104400,13009458000,39100,39150,39150,39100,425
20240521,104300,12992840450,39100,39100,39150,39100,160
20240521,104200,12986579700,39100,39100,39150,39100,974
20240521,104100,12948496250,39150,39100,39150,39100,611
20240521,104000,12924589800,39100,39000,39100,39000,1720
20240521,103900,12857426150,39000,39050,39050,38950,371
20240521,103800,12842953000,39050,39050,39100,38950,771
20240521,103700,12812843400,38950,39000,39000,38950,201
20240521,103600,12805005100,39000,39000,39000,39000,88
20240521,103500,12801573100,39000,38900,39050,38800,782
20240521,103400,12771137100,39000,39050,39100,38850,2285
20240521,103300,12682015000,39100,38900,39100,38900,221
20240521,103200,12673386750,39000,39000,39050,38900,1328
20240521,103100,12621652300,39000,39050,39050,38950,1314
20240521,103000,12570409200,39050,39050,39100,39000,313
20240521,102900,12558188800,39000,39150,39150,39000,4507
20240521,102800,12382088600,39150,39200,39200,39150,61
20240521,102700,12379699850,39200,39200,39250,39200,267
20240521,102600,12369233350,39200,39150,39250,39150,399
20240521,102500,12353593250,39200,39250,39250,39200,2198
20240521,102400,12267424300,39250,39250,39250,39200,515
20240521,102300,12247222750,39200,39100,39250,39100,5586
20240521,102200,12028340350,39100,39100,39100,39050,1567
20240521,102100,11967071100,39100,39150,39150,39050,478
20240521,102000,11948383200,39150,39050,39150,39050,1706
20240521,101900,11881675750,39100,39100,39100,39100,1438
20240521,101800,11825449950,39100,39150,39150,39100,226
20240521,101700,11816606650,39150,39150,39150,39100,545
20240521,101600,11795276100,39100,38950,39100,38950,7578
20240521,101500,11499433150,38950,39050,39100,38950,1077
20240521,101400,11457434400,39100,39100,39150,39050,737
20240521,101300,11428619100,39100,39100,39150,39100,425
20240521,101200,11411997250,39150,39150,39200,39150,751
20240521,101100,11382573800,39200,39050,39200,39000,9001
20240521,101000,11030548800,39050,39000,39050,39000,1069
20240521,100900,10988839650,39000,39000,39050,38950,1170
20240521,100800,10943205500,39000,39000,39000,38950,755
20240521,100700,10913765800,39000,39050,39050,38900,781
20240521,100600,10883345050,39050,39000,39100,39000,2306
20240521,100500,10793315700,39000,39050,39100,39000,635
20240521,100400,10768536850,39100,39050,39150,39050,2242
20240521,100300,10680888850,39050,38950,39100,38950,1601
20240521,100200,10618362700,39000,39000,39050,38950,955
20240521,100100,10581123950,39050,39000,39100,39000,1920
20240521,100000,10506147550,39000,38800,39050,38750,9989
20240521,095900,10117175250,38800,38800,38800,38750,3655
20240521,095800,9975470700,38800,38800,38800,38750,464
20240521,095700,9957471750,38800,38800,38800,38750,1324
20240521,095600,9906161600,38800,38800,38800,38750,310
20240521,095500,9894139100,38800,38750,38800,38750,615
20240521,095400,9870278600,38800,38800,38800,38750,836
20240521,095300,9837851650,38800,38800,38800,38750,445
20240521,095200,9820596200,38800,38750,38800,38700,3129
20240521,095100,9699388350,38750,38700,38800,38700,5560
20240521,095000,9484119000,38700,38600,38700,38550,10342
20240521,094900,9084697050,38600,38550,38600,38500,2901
20240521,094800,8972873800,38600,38550,38600,38550,1923
20240521,094700,8898729450,38550,38600,38600,38550,2007
20240521,094600,8821347500,38550,38600,38600,38550,2866
20240521,094500,8710773300,38550,38600,38600,38550,1783
20240521,094400,8641980150,38600,38600,38600,38550,2841
20240521,094300,8532441250,38600,38600,38600,38550,769
20240521,094200,8502784450,38600,38550,38600,38550,1729
20240521,094100,8436124600,38550,38550,38600,38550,1524
20240521,094000,8377347700,38600,38500,38600,38500,3160
20240521,093900,8255540850,38550,38550,38550,38500,6027
20240521,093800,8023398600,38550,38550,38600,38500,3654
20240521,093700,7882552950,38600,38550,38600,38550,3840
20240521,093600,7734497650,38600,38550,38600,38550,7221
20240521,093500,7456047550,38600,38600,38600,38550,2829
20240521,093400,7346878800,38600,38600,38650,38550,4674
20240521,093300,7166475700,38600,38600,38650,38550,6818
20240521,093200,6903215850,38600,38600,38650,38550,4563
20240521,093100,6727106350,38600,38650,38700,38600,3959
20240521,093000,6574250100,38650,38650,38700,38600,5703
20240521,092900,6353835400,38700,38700,38700,38650,1402
20240521,092800,6299604650,38700,38700,38750,38700,3026
20240521,092700,6182484350,38700,38700,38750,38700,2551
20240521,092600,6083748500,38700,38700,38750,38700,3819
20240521,092500,5935943600,38750,38750,38750,38700,2825
20240521,092400,5826604050,38750,38800,38800,38700,6249
20240521,092300,5584505150,38800,38900,38900,38750,6821
20240521,092200,5319776600,38900,38900,38900,38850,1291
20240521,092100,5269618100,38900,38900,38900,38800,5139
20240521,092000,5069994550,38900,38850,38900,38850,4389
20240521,091900,4899328350,38850,38800,38850,38800,13659
20240521,091800,4369297450,38800,38850,38850,38800,6333
20240521,091700,4123531600,38850,38950,38950,38800,6945
20240521,091600,3853503750,38900,39050,39100,38900,15914
20240521,091500,3232887200,39000,39050,39100,39000,7541
20240521,091400,2938468550,39100,39100,39100,39050,1526
20240521,091300,2878843900,39100,39150,39200,39050,8788
20240521,091200,2535106250,39150,39150,39250,39150,3918
20240521,091100,2381584050,39200,39200,39200,39150,1240
20240521,091000,2333004350,39200,39200,39200,39150,1382
20240521,090900,2278831100,39200,39200,39250,39150,1162
20240521,090800,2233282850,39200,39150,39200,39100,6344
20240521,090700,1984858100,39150,39150,39200,39100,1486
20240521,090600,1926680850,39150,39200,39200,39100,3719
20240521,090500,1781052650,39150,39250,39250,39100,4918
20240521,090400,1588422050,39250,39250,39250,39200,2779
20240521,090300,1479406050,39200,39350,39350,39200,10672
20240521,090200,1060285800,39350,39350,39400,39300,7832
20240521,090100,752116050,39400,39450,39500,39350,4943
20240521,090000,557303550,39450,39300,39750,39300,14143