KissMeData/105630/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,200700,955622000,21650,21650,21650,21650,938
20240514,200600,955622000,21650,21650,21650,21650,0
20240514,200500,955622000,21650,21650,21650,21650,0
20240514,200400,955622000,21650,21650,21650,21650,0
20240514,200300,955622000,21650,21650,21650,21650,0
20240514,200200,955622000,21650,21650,21650,21650,0
20240514,200100,955622000,21650,21650,21650,21650,0
20240514,200000,955622000,21650,21650,21650,21650,0
20240514,195900,955622000,21650,21650,21650,21650,0
20240514,195800,955622000,21650,21650,21650,21650,0
20240514,195700,955622000,21650,21650,21650,21650,0
20240514,195600,955622000,21650,21650,21650,21650,0
20240514,195500,955622000,21650,21650,21650,21650,0
20240514,195400,955622000,21650,21650,21650,21650,0
20240514,195300,955622000,21650,21650,21650,21650,0
20240514,195200,955622000,21650,21650,21650,21650,0
20240514,195100,955622000,21650,21650,21650,21650,0
20240514,195000,955622000,21650,21650,21650,21650,0
20240514,194900,955622000,21650,21650,21650,21650,0
20240514,194800,955622000,21650,21650,21650,21650,0
20240514,194700,955622000,21650,21650,21650,21650,0
20240514,194600,955622000,21650,21650,21650,21650,0
20240514,194500,955622000,21650,21650,21650,21650,0
20240514,194400,955622000,21650,21650,21650,21650,0
20240514,194300,955622000,21650,21650,21650,21650,0
20240514,194200,955622000,21650,21650,21650,21650,0
20240514,194100,955622000,21650,21650,21650,21650,0
20240514,194000,955622000,21650,21650,21650,21650,0
20240514,193900,955622000,21650,21650,21650,21650,0
20240514,193800,955622000,21650,21650,21650,21650,0
20240514,193700,955622000,21650,21650,21650,21650,938
20240514,193600,955622000,21650,21650,21650,21650,0
20240514,193500,955622000,21650,21650,21650,21650,0
20240514,193400,955622000,21650,21650,21650,21650,0
20240514,193300,955622000,21650,21650,21650,21650,0
20240514,193200,955622000,21650,21650,21650,21650,0
20240514,193100,955622000,21650,21650,21650,21650,0
20240514,193000,955622000,21650,21650,21650,21650,0
20240514,192900,955622000,21650,21650,21650,21650,0
20240514,192800,955622000,21650,21650,21650,21650,0
20240514,192700,955622000,21650,21650,21650,21650,0
20240514,192600,955622000,21650,21650,21650,21650,0
20240514,192500,955622000,21650,21650,21650,21650,0
20240514,192400,955622000,21650,21650,21650,21650,0
20240514,192300,955622000,21650,21650,21650,21650,0
20240514,192200,955622000,21650,21650,21650,21650,0
20240514,192100,955622000,21650,21650,21650,21650,0
20240514,192000,955622000,21650,21650,21650,21650,0
20240514,191900,955622000,21650,21650,21650,21650,0
20240514,191800,955622000,21650,21650,21650,21650,0
20240514,191700,955622000,21650,21650,21650,21650,0
20240514,191600,955622000,21650,21650,21650,21650,0
20240514,191500,955622000,21650,21650,21650,21650,0
20240514,191400,955622000,21650,21650,21650,21650,0
20240514,191300,955622000,21650,21650,21650,21650,0
20240514,191200,955622000,21650,21650,21650,21650,0
20240514,191100,955622000,21650,21650,21650,21650,0
20240514,191000,955622000,21650,21650,21650,21650,0
20240514,190900,955622000,21650,21650,21650,21650,0
20240514,190800,955622000,21650,21650,21650,21650,0
20240514,190700,955622000,21650,21650,21650,21650,938
20240514,190600,955622000,21650,21650,21650,21650,0
20240514,190500,955622000,21650,21650,21650,21650,0
20240514,190400,955622000,21650,21650,21650,21650,0
20240514,190300,955622000,21650,21650,21650,21650,0
20240514,190200,955622000,21650,21650,21650,21650,0
20240514,190100,955622000,21650,21650,21650,21650,0
20240514,190000,955622000,21650,21650,21650,21650,0
20240514,185900,955622000,21650,21650,21650,21650,0
20240514,185800,955622000,21650,21650,21650,21650,0
20240514,185700,955622000,21650,21650,21650,21650,0
20240514,185600,955622000,21650,21650,21650,21650,0
20240514,185500,955622000,21650,21650,21650,21650,0
20240514,185400,955622000,21650,21650,21650,21650,0
20240514,185300,955622000,21650,21650,21650,21650,0
20240514,185200,955622000,21650,21650,21650,21650,0
20240514,185100,955622000,21650,21650,21650,21650,0
20240514,185000,955622000,21650,21650,21650,21650,0
20240514,184900,955622000,21650,21650,21650,21650,0
20240514,184800,955622000,21650,21650,21650,21650,0
20240514,184700,955622000,21650,21650,21650,21650,0
20240514,184600,955622000,21650,21650,21650,21650,0
20240514,184500,955622000,21650,21650,21650,21650,0
20240514,184400,955622000,21650,21650,21650,21650,0
20240514,184300,955622000,21650,21650,21650,21650,0
20240514,184200,955622000,21650,21650,21650,21650,0
20240514,184100,955622000,21650,21650,21650,21650,0
20240514,184000,955622000,21650,21650,21650,21650,0
20240514,183900,955622000,21650,21650,21650,21650,0
20240514,183800,955622000,21650,21650,21650,21650,0
20240514,183700,955622000,21650,21650,21650,21650,938
20240514,183600,955622000,21650,21650,21650,21650,0
20240514,183500,955622000,21650,21650,21650,21650,0
20240514,183400,955622000,21650,21650,21650,21650,0
20240514,183300,955622000,21650,21650,21650,21650,0
20240514,183200,955622000,21650,21650,21650,21650,0
20240514,183100,955622000,21650,21650,21650,21650,0
20240514,183000,955622000,21650,21650,21650,21650,0
20240514,182900,955622000,21650,21650,21650,21650,0
20240514,182800,955622000,21650,21650,21650,21650,0
20240514,182700,955622000,21650,21650,21650,21650,0
20240514,182600,955622000,21650,21650,21650,21650,0
20240514,182500,955622000,21650,21650,21650,21650,0
20240514,182400,955622000,21650,21650,21650,21650,0
20240514,182300,955622000,21650,21650,21650,21650,0
20240514,182200,955622000,21650,21650,21650,21650,0
20240514,182100,955622000,21650,21650,21650,21650,0
20240514,182000,955622000,21650,21650,21650,21650,0
20240514,181900,955622000,21650,21650,21650,21650,0
20240514,181800,955622000,21650,21650,21650,21650,0
20240514,181700,955622000,21650,21650,21650,21650,0
20240514,181600,955622000,21650,21650,21650,21650,0
20240514,181500,955622000,21650,21650,21650,21650,0
20240514,181400,955622000,21650,21650,21650,21650,0
20240514,181300,955622000,21650,21650,21650,21650,0
20240514,181200,955622000,21650,21650,21650,21650,0
20240514,181100,955622000,21650,21650,21650,21650,0
20240514,181000,955622000,21650,21650,21650,21650,0
20240514,180900,955622000,21650,21650,21650,21650,0
20240514,180800,955622000,21650,21650,21650,21650,0
20240514,180700,955622000,21650,21650,21650,21650,938
20240514,180600,955622000,21650,21650,21650,21650,0
20240514,180500,955622000,21650,21650,21650,21650,0
20240514,180400,955622000,21650,21650,21650,21650,0
20240514,180300,955622000,21650,21650,21650,21650,0
20240514,180200,955622000,21650,21650,21650,21650,0
20240514,180100,955622000,21650,21650,21650,21650,0
20240514,180000,955622000,21650,21650,21650,21650,0
20240514,175900,955622000,21650,21650,21650,21650,0
20240514,175800,955622000,21650,21650,21650,21650,0
20240514,175700,955622000,21650,21650,21650,21650,0
20240514,175600,955622000,21650,21650,21650,21650,0
20240514,175500,955622000,21650,21650,21650,21650,0
20240514,175400,955622000,21650,21650,21650,21650,0
20240514,175300,955622000,21650,21650,21650,21650,0
20240514,175200,955622000,21650,21650,21650,21650,0
20240514,175100,955622000,21650,21650,21650,21650,0
20240514,175000,955622000,21650,21650,21650,21650,0
20240514,174900,955622000,21650,21650,21650,21650,0
20240514,174800,955622000,21650,21650,21650,21650,0
20240514,174700,955622000,21650,21650,21650,21650,0
20240514,174600,955622000,21650,21650,21650,21650,0
20240514,174500,955622000,21650,21650,21650,21650,0
20240514,174400,955622000,21650,21650,21650,21650,0
20240514,174300,955622000,21650,21650,21650,21650,0
20240514,174200,955622000,21650,21650,21650,21650,0
20240514,174100,955622000,21650,21650,21650,21650,0
20240514,174000,955622000,21650,21650,21650,21650,0
20240514,173900,955622000,21650,21650,21650,21650,0
20240514,173800,955622000,21650,21650,21650,21650,0
20240514,173700,955622000,21650,21650,21650,21650,938
20240514,173600,955622000,21650,21650,21650,21650,0
20240514,173500,955622000,21650,21650,21650,21650,0
20240514,173400,955622000,21650,21650,21650,21650,0
20240514,173300,955622000,21650,21650,21650,21650,0
20240514,173200,955622000,21650,21650,21650,21650,0
20240514,173100,955622000,21650,21650,21650,21650,0
20240514,173000,955622000,21650,21650,21650,21650,0
20240514,172900,955622000,21650,21650,21650,21650,0
20240514,172800,955622000,21650,21650,21650,21650,0
20240514,172700,955622000,21650,21650,21650,21650,0
20240514,172600,955622000,21650,21650,21650,21650,0
20240514,172500,955622000,21650,21650,21650,21650,0
20240514,172400,955622000,21650,21650,21650,21650,0
20240514,172300,955622000,21650,21650,21650,21650,0
20240514,172200,955622000,21650,21650,21650,21650,0
20240514,172100,955622000,21650,21650,21650,21650,0
20240514,172000,955622000,21650,21650,21650,21650,0
20240514,171900,955622000,21650,21650,21650,21650,0
20240514,171800,955622000,21650,21650,21650,21650,0
20240514,171700,955622000,21650,21650,21650,21650,0
20240514,171600,955622000,21650,21650,21650,21650,0
20240514,171500,955622000,21650,21650,21650,21650,0
20240514,171400,955622000,21650,21650,21650,21650,0
20240514,171300,955622000,21650,21650,21650,21650,0
20240514,171200,955622000,21650,21650,21650,21650,0
20240514,171100,955622000,21650,21650,21650,21650,0
20240514,171000,955622000,21650,21650,21650,21650,0
20240514,170900,955622000,21650,21650,21650,21650,0
20240514,170800,955622000,21650,21650,21650,21650,0
20240514,170700,955622000,21650,21650,21650,21650,938
20240514,170600,955622000,21650,21650,21650,21650,0
20240514,170500,955622000,21650,21650,21650,21650,0
20240514,170400,955622000,21650,21650,21650,21650,0
20240514,170300,955622000,21650,21650,21650,21650,0
20240514,170200,955622000,21650,21650,21650,21650,0
20240514,170100,955622000,21650,21650,21650,21650,0
20240514,170000,955622000,21650,21650,21650,21650,0
20240514,165900,955622000,21650,21650,21650,21650,0
20240514,165800,955622000,21650,21650,21650,21650,0
20240514,165700,955622000,21650,21650,21650,21650,0
20240514,165600,955622000,21650,21650,21650,21650,0
20240514,165500,955622000,21650,21650,21650,21650,0
20240514,165400,955622000,21650,21650,21650,21650,0
20240514,165300,955622000,21650,21650,21650,21650,0
20240514,165200,955622000,21650,21650,21650,21650,0
20240514,165100,955622000,21650,21650,21650,21650,0
20240514,165000,955622000,21650,21650,21650,21650,0
20240514,164900,955622000,21650,21650,21650,21650,0
20240514,164800,955622000,21650,21650,21650,21650,0
20240514,164700,955622000,21650,21650,21650,21650,0
20240514,164600,955622000,21650,21650,21650,21650,0
20240514,164500,955622000,21650,21650,21650,21650,0
20240514,164400,955622000,21650,21650,21650,21650,0
20240514,164300,955622000,21650,21650,21650,21650,0
20240514,164200,955622000,21650,21650,21650,21650,0
20240514,164100,955622000,21650,21650,21650,21650,0
20240514,164000,955622000,21650,21650,21650,21650,0
20240514,163900,955622000,21650,21650,21650,21650,0
20240514,163800,955622000,21650,21650,21650,21650,0
20240514,163700,955622000,21650,21650,21650,21650,938
20240514,163600,955622000,21650,21650,21650,21650,0
20240514,163500,955622000,21650,21650,21650,21650,0
20240514,163400,955622000,21650,21650,21650,21650,0
20240514,163300,955622000,21650,21650,21650,21650,0
20240514,163200,955622000,21650,21650,21650,21650,0
20240514,163100,955622000,21650,21650,21650,21650,0
20240514,163000,955622000,21650,21650,21650,21650,0
20240514,162900,955622000,21650,21650,21650,21650,0
20240514,162800,955622000,21650,21650,21650,21650,0
20240514,162700,955622000,21650,21650,21650,21650,0
20240514,162600,955622000,21650,21650,21650,21650,0
20240514,162500,955622000,21650,21650,21650,21650,0
20240514,162400,955622000,21650,21650,21650,21650,0
20240514,162300,955622000,21650,21650,21650,21650,0
20240514,162200,955622000,21650,21650,21650,21650,0
20240514,162100,955622000,21650,21650,21650,21650,0
20240514,162000,955622000,21650,21650,21650,21650,0
20240514,161900,955622000,21650,21650,21650,21650,0
20240514,161800,955622000,21650,21650,21650,21650,0
20240514,161700,955622000,21650,21650,21650,21650,0
20240514,161600,955622000,21650,21650,21650,21650,0
20240514,161500,955622000,21650,21650,21650,21650,0
20240514,161400,955622000,21650,21650,21650,21650,0
20240514,161300,955622000,21650,21650,21650,21650,0
20240514,161200,955622000,21650,21650,21650,21650,0
20240514,161100,955622000,21650,21650,21650,21650,0
20240514,161000,955622000,21650,21650,21650,21650,0
20240514,160900,955622000,21650,21650,21650,21650,0
20240514,160800,955622000,21650,21650,21650,21650,0
20240514,160700,955622000,21650,21650,21650,21650,938
20240514,160600,955622000,21650,21650,21650,21650,0
20240514,160500,955622000,21650,21650,21650,21650,0
20240514,160400,955622000,21650,21650,21650,21650,0
20240514,160300,955622000,21650,21650,21650,21650,0
20240514,160200,955622000,21650,21650,21650,21650,0
20240514,160100,955622000,21650,21650,21650,21650,0
20240514,160000,955622000,21650,21650,21650,21650,0
20240514,155900,955622000,21650,21650,21650,21650,0
20240514,155800,955622000,21650,21650,21650,21650,0
20240514,155700,955622000,21650,21650,21650,21650,0
20240514,155600,955622000,21650,21650,21650,21650,0
20240514,155500,955622000,21650,21650,21650,21650,0
20240514,155400,955622000,21650,21650,21650,21650,0
20240514,155300,955622000,21650,21650,21650,21650,0
20240514,155200,955622000,21650,21650,21650,21650,0
20240514,155100,955622000,21650,21650,21650,21650,0
20240514,155000,955622000,21650,21650,21650,21650,0
20240514,154900,955622000,21650,21650,21650,21650,0
20240514,154800,955622000,21650,21650,21650,21650,0
20240514,154700,955622000,21650,21650,21650,21650,0
20240514,154600,955622000,21650,21650,21650,21650,0
20240514,154500,955622000,21650,21650,21650,21650,0
20240514,154400,955622000,21650,21650,21650,21650,0
20240514,154300,955622000,21650,21650,21650,21650,0
20240514,154200,955622000,21650,21650,21650,21650,0
20240514,154100,955622000,21650,21650,21650,21650,0
20240514,154000,955622000,21650,21650,21650,21650,0
20240514,153900,955622000,21650,21650,21650,21650,0
20240514,153800,955622000,21650,21650,21650,21650,0
20240514,153700,955622000,21650,21650,21650,21650,938
20240514,153600,955622000,21650,21650,21650,21650,0
20240514,153500,955622000,21650,21650,21650,21650,0
20240514,153400,955622000,21650,21650,21650,21650,0
20240514,153300,955622000,21650,21650,21650,21650,0
20240514,153200,955622000,21650,21650,21650,21650,0
20240514,153100,955622000,21650,21650,21650,21650,0
20240514,153000,955622000,21650,21650,21650,21650,938
20240514,152900,935314300,21600,21600,21600,21600,0
20240514,152800,935314300,21600,21600,21600,21600,0
20240514,152700,935314300,21600,21600,21600,21600,0
20240514,152600,935314300,21600,21600,21600,21600,0
20240514,152500,935314300,21600,21600,21600,21600,0
20240514,152400,935314300,21600,21600,21600,21600,0
20240514,152300,935314300,21600,21600,21600,21600,0
20240514,152200,935314300,21600,21600,21600,21600,0
20240514,152100,935314300,21600,21600,21600,21600,0
20240514,152000,935314300,21600,21600,21600,21600,0
20240514,151900,935314300,21600,21700,21700,21600,74
20240514,151800,933714900,21700,21700,21700,21600,62
20240514,151700,932369900,21700,21650,21700,21600,128
20240514,151600,929600750,21650,21600,21650,21600,49
20240514,151500,928540300,21600,21650,21650,21600,141
20240514,151400,925493250,21600,21650,21650,21600,73
20240514,151300,923915700,21600,21600,21700,21600,60
20240514,151200,922618100,21600,21600,21700,21600,134
20240514,151100,919720700,21700,21700,21700,21600,321
20240514,151000,912758850,21700,21700,21700,21600,56
20240514,150900,911546500,21650,21650,21700,21600,136
20240514,150800,908601400,21700,21600,21700,21600,272
20240514,150700,902708200,21700,21650,21700,21600,663
20240514,150600,888354550,21600,21600,21650,21600,113
20240514,150500,885911350,21650,21600,21650,21550,120
20240514,150400,883318100,21650,21600,21650,21550,108
20240514,150300,880985800,21650,21600,21650,21550,153
20240514,150200,877682300,21650,21650,21650,21550,70
20240514,150100,876167600,21550,21650,21650,21550,377
20240514,150000,868017750,21650,21600,21650,21600,137
20240514,145900,865055550,21600,21650,21650,21600,57
20240514,145800,863822450,21650,21600,21650,21600,123
20240514,145700,861163850,21600,21600,21650,21500,76
20240514,145600,859524450,21600,21600,21600,21550,282
20240514,145500,853437900,21550,21550,21600,21550,174
20240514,145400,849685750,21600,21600,21600,21550,195
20240514,145300,845481350,21550,21600,21600,21550,218
20240514,145200,840778150,21600,21650,21650,21550,128
20240514,145100,838017550,21600,21600,21650,21550,50
20240514,145000,836937200,21650,21650,21650,21550,93
20240514,144900,834928700,21600,21600,21650,21550,170
20240514,144800,831256400,21650,21600,21650,21600,52
20240514,144700,830132200,21600,21650,21700,21600,136
20240514,144600,827188350,21650,21600,21700,21550,166
20240514,144500,823597950,21550,21650,21650,21550,117
20240514,144400,821070550,21600,21600,21650,21600,123
20240514,144300,818412400,21550,21600,21650,21550,89
20240514,144200,816490450,21650,21650,21650,21600,100
20240514,144100,814329350,21600,21600,21650,21600,121
20240514,144000,811714750,21600,21600,21650,21600,94
20240514,143900,809682950,21600,21650,21650,21550,543
20240514,143800,797939300,21650,21600,21650,21550,104
20240514,143700,795692450,21600,21650,21700,21600,74
20240514,143600,794091000,21700,21650,21700,21600,82
20240514,143500,792316300,21650,21650,21700,21550,134
20240514,143400,789415950,21650,21650,21700,21550,574
20240514,143300,776980300,21550,21650,21700,21550,380
20240514,143200,768761950,21600,21650,21650,21600,56
20240514,143100,767551600,21600,21650,21650,21600,130
20240514,143000,764742650,21650,21650,21650,21600,135
20240514,142900,761824900,21600,21600,21650,21600,79
20240514,142800,760117800,21650,21650,21650,21550,130
20240514,142700,757309600,21600,21600,21650,21600,71
20240514,142600,755775150,21650,21650,21650,21600,136
20240514,142500,752835300,21650,21650,21650,21600,147
20240514,142400,749659750,21650,21650,21650,21600,44
20240514,142300,748708500,21650,21650,21650,21550,177
20240514,142200,744885250,21600,21600,21650,21600,123
20240514,142100,742228250,21650,21650,21650,21600,60
20240514,142000,740931200,21600,21550,21650,21550,167
20240514,141900,737327450,21550,21550,21600,21550,67
20240514,141800,735882600,21550,21550,21600,21550,88
20240514,141700,733986150,21600,21550,21600,21550,152
20240514,141600,730708800,21550,21600,21600,21550,54
20240514,141500,729544200,21550,21550,21600,21550,128
20240514,141400,726784600,21600,21550,21600,21550,139
20240514,141300,723787650,21550,21600,21600,21550,58
20240514,141200,722536700,21600,21600,21600,21550,119
20240514,141100,719970500,21550,21550,21600,21550,100
20240514,141000,717814700,21600,21600,21650,21550,77
20240514,140900,716151750,21650,21650,21650,21600,110
20240514,140800,713774600,21650,21600,21650,21600,95
20240514,140700,711721850,21600,21600,21650,21550,130
20240514,140600,708916900,21600,21550,21650,21550,92
20240514,140500,706931850,21550,21600,21650,21550,82
20240514,140400,705161450,21550,21550,21600,21550,112
20240514,140300,702743350,21600,21550,21600,21550,114
20240514,140200,700284100,21600,21600,21650,21550,49
20240514,140100,699225700,21550,21600,21650,21550,81
20240514,140000,697476700,21650,21600,21650,21550,132
20240514,135900,694625250,21550,21650,21650,21550,102
20240514,135800,692423350,21650,21600,21650,21550,140
20240514,135700,689398800,21650,21650,21650,21600,62
20240514,135600,688058650,21650,21600,21650,21550,51
20240514,135500,686955750,21550,21650,21650,21550,85
20240514,135400,685118650,21600,21700,21700,21600,21
20240514,135300,684664050,21700,21600,21700,21550,163
20240514,135200,681139850,21650,21650,21700,21600,93
20240514,135100,679127850,21600,21650,21700,21550,45
20240514,135000,678154650,21550,21650,21650,21550,59
20240514,134900,676879250,21600,21650,21700,21600,75
20240514,134800,675257000,21650,21600,21650,21600,53
20240514,134700,674111250,21600,21650,21700,21600,62
20240514,134600,672770500,21650,21650,21700,21650,110
20240514,134500,670386900,21650,21650,21700,21650,91
20240514,134400,668415750,21700,21750,21800,21700,29
20240514,134300,667785600,21750,21700,21800,21700,103
20240514,134200,665546500,21750,21650,21850,21600,1714
20240514,134100,628187850,21750,21700,21750,21550,1104
20240514,134000,604192550,21550,21650,21800,21550,1246
20240514,133900,577137650,21600,21550,21650,21550,163
20240514,133800,573618100,21600,21650,21650,21600,129
20240514,133700,570827250,21600,21650,21700,21550,142
20240514,133600,567756250,21650,21600,21650,21550,87
20240514,133500,565879700,21650,21600,21650,21550,106
20240514,133400,563587300,21600,21600,21600,21550,125
20240514,133300,560889450,21550,21550,21600,21550,180
20240514,133200,557006350,21600,21600,21600,21550,50
20240514,133100,555928000,21550,21550,21600,21550,80
20240514,133000,554202450,21600,21600,21600,21550,77
20240514,132900,552542150,21600,21600,21600,21550,56
20240514,132800,551335100,21600,21550,21600,21550,105
20240514,132700,549069200,21600,21550,21600,21550,110
20240514,132600,546696850,21600,21550,21600,21550,30
20240514,132500,546050300,21550,21600,21600,21550,77
20240514,132400,544390000,21550,21550,21600,21550,109
20240514,132300,542038850,21550,21600,21600,21550,64
20240514,132200,540659000,21600,21600,21600,21550,53
20240514,132100,539516500,21550,21550,21600,21550,127
20240514,132000,536777250,21600,21550,21600,21550,73
20240514,131900,535202150,21550,21600,21600,21550,45
20240514,131800,534232100,21550,21600,21600,21550,144
20240514,131700,531125950,21600,21600,21600,21550,68
20240514,131600,529659150,21550,21600,21600,21550,70
20240514,131500,528149000,21550,21600,21600,21550,111
20240514,131400,525754300,21550,21600,21650,21550,64
20240514,131300,524371100,21600,21600,21700,21600,54
20240514,131200,523202450,21650,21600,21700,21550,32
20240514,131100,522512500,21600,21600,21600,21550,84
20240514,131000,520700250,21600,21550,21650,21550,621
20240514,130900,507263350,21500,21600,21850,21500,2193
20240514,130800,459676450,21600,21500,21650,21500,132
20240514,130700,456825750,21550,21500,21600,21500,182
20240514,130600,452901750,21500,21500,21550,21450,177
20240514,130500,449092200,21550,21500,21550,21450,44
20240514,130400,448146750,21550,21500,21550,21450,77
20240514,130300,446491300,21400,21500,21550,21400,1439
20240514,130200,415556800,21500,21450,21500,21400,83
20240514,130100,413774750,21450,21450,21500,21400,72
20240514,130000,412230300,21400,21400,21450,21400,261
20240514,125900,406634450,21400,21400,21450,21400,107
20240514,125800,404342050,21400,21400,21450,21350,124
20240514,125700,401688000,21400,21450,21450,21400,69
20240514,125600,400210550,21450,21400,21450,21400,69
20240514,125500,398732200,21400,21450,21450,21400,135
20240514,125400,395840900,21400,21450,21450,21400,52
20240514,125300,394727850,21400,21450,21450,21400,98
20240514,125200,392628000,21400,21400,21450,21400,68
20240514,125100,391172750,21400,21400,21450,21400,98
20240514,125000,389073600,21450,21450,21450,21400,54
20240514,124900,387916800,21450,21450,21450,21400,105
20240514,124800,385668350,21400,21400,21450,21400,52
20240514,124700,384555050,21400,21400,21450,21350,96
20240514,124600,382498700,21350,21400,21450,21350,67
20240514,124500,381065200,21350,21400,21400,21350,83
20240514,124400,379291350,21350,21400,21400,21350,76
20240514,124300,377667400,21350,21350,21400,21350,73
20240514,124200,376107350,21400,21350,21400,21350,37
20240514,124100,375315600,21350,21400,21400,21350,72
20240514,124000,373776700,21350,21400,21400,21350,141
20240514,123900,370764550,21350,21400,21400,21350,165
20240514,123800,367235200,21400,21400,21400,21350,139
20240514,123700,364262900,21350,21400,21450,21350,82
20240514,123600,362507800,21450,21450,21450,21350,53
20240514,123500,361374550,21450,21400,21450,21400,102
20240514,123400,359189700,21400,21450,21450,21400,96
20240514,123300,357133500,21400,21450,21450,21400,67
20240514,123200,355698450,21400,21300,21450,21300,83
20240514,123100,353922850,21350,21400,21400,21350,92
20240514,123000,351956900,21350,21400,21400,21350,19
20240514,122900,351550400,21350,21400,21400,21350,64
20240514,122800,350183050,21350,21350,21400,21350,109
20240514,122700,347853300,21400,21350,21400,21350,75
20240514,122600,346250500,21350,21350,21450,21350,59
20240514,122500,344988850,21400,21400,21400,21350,49
20240514,122400,343941150,21450,21350,21450,21350,63
20240514,122300,342594700,21350,21350,21400,21350,76
20240514,122200,340970900,21400,21350,21400,21350,75
20240514,122100,339367600,21350,21350,21400,21350,75
20240514,122000,337765350,21350,21350,21400,21350,96
20240514,121900,335714250,21350,21400,21400,21350,134
20240514,121800,332851750,21400,21350,21400,21350,78
20240514,121700,331184500,21350,21350,21400,21350,82
20240514,121600,329433750,21350,21350,21400,21350,96
20240514,121500,327381700,21350,21400,21400,21350,80
20240514,121400,325672550,21350,21350,21400,21350,97
20240514,121300,323600150,21350,21350,21400,21350,86
20240514,121200,321762700,21400,21350,21400,21350,59
20240514,121100,320501700,21350,21400,21400,21350,103
20240514,121000,318301350,21400,21400,21450,21350,51
20240514,120900,317209700,21350,21400,21450,21350,65
20240514,120800,315819950,21400,21350,21400,21350,73
20240514,120700,314259600,21400,21400,21450,21350,86
20240514,120600,312417600,21400,21350,21400,21350,61
20240514,120500,311112250,21400,21400,21450,21350,92
20240514,120400,309144250,21400,21350,21400,21350,73
20240514,120300,307583850,21400,21350,21400,21350,81
20240514,120200,305852700,21350,21350,21400,21350,105
20240514,120100,303610300,21350,21400,21400,21350,87
20240514,120000,301750850,21400,21350,21400,21350,56
20240514,115900,300554650,21350,21400,21400,21350,127
20240514,115800,297841400,21400,21350,21400,21350,46
20240514,115700,296859200,21400,21350,21400,21350,120
20240514,115600,294294500,21350,21400,21400,21350,80
20240514,115500,292585950,21350,21400,21400,21350,74
20240514,115400,291004650,21350,21400,21450,21350,128
20240514,115300,288264200,21400,21400,21450,21400,90
20240514,115200,286337400,21400,21450,21450,21400,57
20240514,115100,285116450,21400,21400,21450,21400,147
20240514,115000,281968700,21400,21400,21450,21400,46
20240514,114900,280983750,21400,21400,21400,21350,63
20240514,114800,279636900,21400,21400,21450,21350,100
20240514,114700,277495150,21450,21400,21450,21400,85
20240514,114600,275675550,21450,21450,21450,21400,70
20240514,114500,274175800,21400,21400,21450,21400,109
20240514,114400,271841800,21400,21400,21450,21400,78
20240514,114300,270171150,21400,21450,21450,21400,66
20240514,114200,268757700,21400,21400,21450,21400,111
20240514,114100,266380100,21400,21450,21450,21400,61
20240514,114000,265073650,21450,21400,21450,21400,55
20240514,113900,263895750,21450,21400,21450,21400,138
20240514,113800,260940150,21400,21450,21450,21350,38
20240514,113700,260127350,21400,21400,21400,21350,77
20240514,113600,258481800,21350,21450,21450,21350,76
20240514,113500,256854900,21450,21350,21450,21350,67
20240514,113400,255421700,21400,21400,21450,21350,53
20240514,113300,254287850,21350,21400,21400,21350,51
20240514,113200,253196850,21400,21400,21450,21350,49
20240514,113100,252148750,21400,21400,21400,21350,43
20240514,113000,251229450,21400,21450,21450,21400,97
20240514,112900,249151750,21450,21400,21450,21350,42
20240514,112800,248253700,21400,21350,21450,21350,93
20240514,112700,246263350,21350,21400,21450,21350,65
20240514,112600,244872250,21400,21350,21450,21350,74
20240514,112500,243287400,21350,21350,21450,21350,54
20240514,112400,242132200,21450,21450,21450,21350,106
20240514,112300,239863050,21450,21400,21450,21350,78
20240514,112200,238195500,21400,21400,21400,21350,24
20240514,112100,237682100,21350,21400,21400,21350,135
20240514,112000,234794650,21400,21400,21400,21300,59
20240514,111900,233535050,21350,21350,21400,21300,78
20240514,111800,231869650,21300,21300,21300,21300,56
20240514,111700,230676850,21300,21300,21350,21300,72
20240514,111600,229142550,21300,21300,21300,21300,60
20240514,111500,227864550,21300,21300,21300,21300,34
20240514,111400,227140350,21300,21350,21350,21300,74
20240514,111300,225562500,21350,21350,21350,21350,57
20240514,111200,224345550,21350,21350,21350,21350,38
20240514,111100,223534250,21400,21350,21400,21350,41
20240514,111000,222657900,21350,21350,21350,21300,204
20240514,110900,218304650,21300,21350,21350,21300,58
20240514,110800,217066650,21350,21300,21350,21300,13
20240514,110700,216789200,21400,21350,21400,21300,52
20240514,110600,215678650,21350,21300,21400,21300,52
20240514,110500,214567850,21350,21350,21350,21300,111
20240514,110400,212198500,21350,21350,21350,21350,52
20240514,110300,211088300,21350,21350,21350,21350,32
20240514,110200,210405100,21350,21400,21400,21350,77
20240514,110100,208759450,21350,21350,21400,21350,67
20240514,110000,207328950,21350,21350,21350,21350,51
20240514,105900,206240100,21350,21350,21350,21350,37
20240514,105800,205450150,21350,21400,21400,21350,51
20240514,105700,204359650,21400,21300,21400,21300,75
20240514,105600,202757650,21350,21400,21400,21300,1214
20240514,105500,176864600,21400,21350,21450,21350,156
20240514,105400,173525850,21350,21350,21350,21350,38
20240514,105300,172714550,21350,21400,21400,21350,39
20240514,105200,171880250,21400,21400,21400,21350,41
20240514,105100,171003150,21400,21400,21450,21350,112
20240514,105000,168605500,21400,21400,21400,21400,179
20240514,104900,164774900,21400,21450,21450,21400,58
20240514,104800,163532900,21400,21400,21400,21400,3
20240514,104700,163468700,21450,21450,21500,21400,380
20240514,104600,155319250,21450,21450,21500,21450,94
20240514,104500,153302250,21450,21450,21450,21450,42
20240514,104400,152401350,21450,21450,21450,21450,36
20240514,104300,151629150,21450,21500,21500,21450,65
20240514,104200,150233450,21450,21500,21500,21450,53
20240514,104100,149096450,21500,21500,21550,21450,100
20240514,104000,146948950,21500,21500,21500,21450,46
20240514,103900,145961500,21500,21500,21500,21450,63
20240514,103800,144609900,21450,21450,21450,21450,46
20240514,103700,143623200,21450,21550,21550,21450,34
20240514,103600,142891350,21500,21500,21550,21500,106
20240514,103500,140611700,21500,21500,21550,21500,50
20240514,103400,139536550,21500,21550,21550,21500,62
20240514,103300,138202250,21500,21500,21500,21500,1
20240514,103200,138180750,21500,21500,21550,21500,55
20240514,103100,136997450,21500,21550,21550,21500,200
20240514,103000,132691550,21500,21500,21550,21500,44
20240514,102900,131744950,21500,21500,21500,21500,34
20240514,102800,131013950,21550,21500,21550,21500,41
20240514,102700,130132200,21550,21550,21550,21500,67
20240514,102600,128690650,21500,21500,21600,21500,73
20240514,102500,127119200,21550,21550,21600,21500,26
20240514,102400,126558350,21550,21500,21550,21500,53
20240514,102300,125417850,21500,21550,21600,21500,104
20240514,102200,123178500,21550,21500,21550,21500,37
20240514,102100,122382650,21550,21500,21550,21500,74
20240514,102000,120790100,21550,21500,21550,21500,43
20240514,101900,119865100,21500,21600,21600,21500,49
20240514,101800,118809350,21550,21600,21600,21500,38
20240514,101700,117990700,21500,21550,21600,21500,72
20240514,101600,116441650,21500,21550,21550,21500,41
20240514,101500,115559700,21500,21500,21550,21500,83
20240514,101400,113773900,21550,21500,21550,21500,42
20240514,101300,112870500,21600,21600,21600,21600,3
20240514,101200,112805700,21500,21500,21500,21450,108
20240514,101100,110487800,21500,21500,21500,21500,13
20240514,101000,110208300,21600,21450,21600,21450,56
20240514,100900,109004900,21500,21500,21500,21450,54
20240514,100800,107845750,21500,21450,21500,21450,20
20240514,100700,107415800,21450,21500,21500,21450,62
20240514,100600,106085850,21450,21500,21500,21450,38
20240514,100500,105270250,21400,21550,21550,21400,314
20240514,100400,98523950,21600,21600,21650,21500,171
20240514,100300,94838100,21650,21650,21650,21550,136
20240514,100200,91900200,21650,21600,21650,21600,11
20240514,100100,91662100,21650,21700,21750,21600,114
20240514,100000,89192250,21700,21650,21700,21650,30
20240514,095900,88541700,21650,21650,21650,21600,69
20240514,095800,87048200,21700,21700,21700,21600,66
20240514,095700,85617300,21700,21650,21700,21600,51
20240514,095600,84512650,21700,21750,21750,21700,33
20240514,095500,83795650,21750,21750,21750,21600,123
20240514,095400,81131850,21750,21750,21750,21650,28
20240514,095300,80524100,21700,21700,21700,21650,30
20240514,095200,79873650,21700,21700,21700,21650,14
20240514,095100,79570150,21700,21700,21700,21700,25
20240514,095000,79027650,21700,21750,21750,21700,36
20240514,094900,78244950,21700,21750,21750,21700,51
20240514,094800,77136650,21750,21750,21750,21750,3
20240514,094700,77071400,21750,21700,21750,21650,48
20240514,094600,76029450,21650,21650,21650,21600,31
20240514,094500,75358650,21700,21750,21750,21600,33
20240514,094400,74644300,21750,21600,21750,21600,38
20240514,094300,73819200,21600,21750,21750,21600,707
20240514,094200,58507800,21800,21750,21800,21700,105
20240514,094100,56222250,21700,21750,21750,21700,31
20240514,094000,55548500,21700,21750,21750,21700,9
20240514,093900,55353050,21700,21750,21750,21700,34
20240514,093800,54613650,21700,21750,21750,21650,22
20240514,093700,54136200,21700,21650,21750,21650,28
20240514,093600,53529100,21700,21750,21800,21700,139
20240514,093500,50511300,21750,21700,21800,21700,38
20240514,093400,49684700,21700,21800,21800,21700,50
20240514,093300,48596800,21800,21750,21850,21750,38
20240514,093200,47768800,21800,21750,21800,21750,60
20240514,093100,46462800,21700,21750,21750,21700,11
20240514,093000,46223600,21700,21650,21700,21650,33
20240514,092900,45508150,21700,21650,21700,21650,20
20240514,092800,45074650,21600,21700,21700,21600,57
20240514,092700,43839150,21700,21700,21700,21700,25
20240514,092600,43296650,21650,21650,21650,21650,16
20240514,092500,42950250,21600,21700,21750,21600,85
20240514,092400,41109600,21800,21800,21800,21800,3
20240514,092300,41044200,21600,21650,21650,21600,32
20240514,092200,40351800,21800,21600,21800,21600,118
20240514,092100,37796700,21600,21600,21600,21550,66
20240514,092000,36371500,21600,21600,21600,21600,3
20240514,091900,36306700,21550,21550,21550,21550,10
20240514,091800,36091200,21600,21550,21600,21550,91
20240514,091700,34130000,21550,21550,21550,21550,3
20240514,091600,34065350,21500,21550,21550,21500,88
20240514,091500,32170200,21500,21500,21500,21500,12
20240514,091400,31912200,21550,21550,21600,21500,105
20240514,091300,29649550,21550,21550,21550,21550,25
20240514,091200,29110800,21500,21500,21500,21500,10
20240514,091100,28895800,21550,21500,21550,21500,13
20240514,091000,28616150,21550,21550,21550,21550,23
20240514,090900,28120500,21550,21550,21550,21550,20
20240514,090800,27689500,21550,21600,21600,21550,4
20240514,090700,27603250,21550,21450,21550,21400,270
20240514,090600,21804150,21450,21450,21450,21450,22
20240514,090500,21332250,21450,21450,21450,21450,2
20240514,090400,21289350,21400,21400,21400,21400,10
20240514,090300,21075350,21400,21400,21400,21400,11
20240514,090200,20839950,21400,21450,21450,21400,23
20240514,090100,20347500,21450,21450,21450,21450,54
20240514,090000,19189200,21450,21300,21500,21300,898