KissMeData/105630/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,200700,818544650,21450,21450,21450,21450,979
20240521,200600,818544650,21450,21450,21450,21450,0
20240521,200500,818544650,21450,21450,21450,21450,0
20240521,200400,818544650,21450,21450,21450,21450,0
20240521,200300,818544650,21450,21450,21450,21450,0
20240521,200200,818544650,21450,21450,21450,21450,0
20240521,200100,818544650,21450,21450,21450,21450,0
20240521,200000,818544650,21450,21450,21450,21450,0
20240521,195900,818544650,21450,21450,21450,21450,0
20240521,195800,818544650,21450,21450,21450,21450,0
20240521,195700,818544650,21450,21450,21450,21450,0
20240521,195600,818544650,21450,21450,21450,21450,0
20240521,195500,818544650,21450,21450,21450,21450,0
20240521,195400,818544650,21450,21450,21450,21450,0
20240521,195300,818544650,21450,21450,21450,21450,0
20240521,195200,818544650,21450,21450,21450,21450,0
20240521,195100,818544650,21450,21450,21450,21450,0
20240521,195000,818544650,21450,21450,21450,21450,0
20240521,194900,818544650,21450,21450,21450,21450,0
20240521,194800,818544650,21450,21450,21450,21450,0
20240521,194700,818544650,21450,21450,21450,21450,0
20240521,194600,818544650,21450,21450,21450,21450,0
20240521,194500,818544650,21450,21450,21450,21450,0
20240521,194400,818544650,21450,21450,21450,21450,0
20240521,194300,818544650,21450,21450,21450,21450,0
20240521,194200,818544650,21450,21450,21450,21450,0
20240521,194100,818544650,21450,21450,21450,21450,0
20240521,194000,818544650,21450,21450,21450,21450,0
20240521,193900,818544650,21450,21450,21450,21450,0
20240521,193800,818544650,21450,21450,21450,21450,0
20240521,193700,818544650,21450,21450,21450,21450,979
20240521,193600,818544650,21450,21450,21450,21450,0
20240521,193500,818544650,21450,21450,21450,21450,0
20240521,193400,818544650,21450,21450,21450,21450,0
20240521,193300,818544650,21450,21450,21450,21450,0
20240521,193200,818544650,21450,21450,21450,21450,0
20240521,193100,818544650,21450,21450,21450,21450,0
20240521,193000,818544650,21450,21450,21450,21450,0
20240521,192900,818544650,21450,21450,21450,21450,0
20240521,192800,818544650,21450,21450,21450,21450,0
20240521,192700,818544650,21450,21450,21450,21450,0
20240521,192600,818544650,21450,21450,21450,21450,0
20240521,192500,818544650,21450,21450,21450,21450,0
20240521,192400,818544650,21450,21450,21450,21450,0
20240521,192300,818544650,21450,21450,21450,21450,0
20240521,192200,818544650,21450,21450,21450,21450,0
20240521,192100,818544650,21450,21450,21450,21450,0
20240521,192000,818544650,21450,21450,21450,21450,0
20240521,191900,818544650,21450,21450,21450,21450,0
20240521,191800,818544650,21450,21450,21450,21450,0
20240521,191700,818544650,21450,21450,21450,21450,0
20240521,191600,818544650,21450,21450,21450,21450,0
20240521,191500,818544650,21450,21450,21450,21450,0
20240521,191400,818544650,21450,21450,21450,21450,0
20240521,191300,818544650,21450,21450,21450,21450,0
20240521,191200,818544650,21450,21450,21450,21450,0
20240521,191100,818544650,21450,21450,21450,21450,0
20240521,191000,818544650,21450,21450,21450,21450,0
20240521,190900,818544650,21450,21450,21450,21450,0
20240521,190800,818544650,21450,21450,21450,21450,0
20240521,190700,818544650,21450,21450,21450,21450,979
20240521,190600,818544650,21450,21450,21450,21450,0
20240521,190500,818544650,21450,21450,21450,21450,0
20240521,190400,818544650,21450,21450,21450,21450,0
20240521,190300,818544650,21450,21450,21450,21450,0
20240521,190200,818544650,21450,21450,21450,21450,0
20240521,190100,818544650,21450,21450,21450,21450,0
20240521,190000,818544650,21450,21450,21450,21450,0
20240521,185900,818544650,21450,21450,21450,21450,0
20240521,185800,818544650,21450,21450,21450,21450,0
20240521,185700,818544650,21450,21450,21450,21450,0
20240521,185600,818544650,21450,21450,21450,21450,0
20240521,185500,818544650,21450,21450,21450,21450,0
20240521,185400,818544650,21450,21450,21450,21450,0
20240521,185300,818544650,21450,21450,21450,21450,0
20240521,185200,818544650,21450,21450,21450,21450,0
20240521,185100,818544650,21450,21450,21450,21450,0
20240521,185000,818544650,21450,21450,21450,21450,0
20240521,184900,818544650,21450,21450,21450,21450,0
20240521,184800,818544650,21450,21450,21450,21450,0
20240521,184700,818544650,21450,21450,21450,21450,0
20240521,184600,818544650,21450,21450,21450,21450,0
20240521,184500,818544650,21450,21450,21450,21450,0
20240521,184400,818544650,21450,21450,21450,21450,0
20240521,184300,818544650,21450,21450,21450,21450,0
20240521,184200,818544650,21450,21450,21450,21450,0
20240521,184100,818544650,21450,21450,21450,21450,0
20240521,184000,818544650,21450,21450,21450,21450,0
20240521,183900,818544650,21450,21450,21450,21450,0
20240521,183800,818544650,21450,21450,21450,21450,0
20240521,183700,818544650,21450,21450,21450,21450,979
20240521,183600,818544650,21450,21450,21450,21450,0
20240521,183500,818544650,21450,21450,21450,21450,0
20240521,183400,818544650,21450,21450,21450,21450,0
20240521,183300,818544650,21450,21450,21450,21450,0
20240521,183200,818544650,21450,21450,21450,21450,0
20240521,183100,818544650,21450,21450,21450,21450,0
20240521,183000,818544650,21450,21450,21450,21450,0
20240521,182900,818544650,21450,21450,21450,21450,0
20240521,182800,818544650,21450,21450,21450,21450,0
20240521,182700,818544650,21450,21450,21450,21450,0
20240521,182600,818544650,21450,21450,21450,21450,0
20240521,182500,818544650,21450,21450,21450,21450,0
20240521,182400,818544650,21450,21450,21450,21450,0
20240521,182300,818544650,21450,21450,21450,21450,0
20240521,182200,818544650,21450,21450,21450,21450,0
20240521,182100,818544650,21450,21450,21450,21450,0
20240521,182000,818544650,21450,21450,21450,21450,0
20240521,181900,818544650,21450,21450,21450,21450,0
20240521,181800,818544650,21450,21450,21450,21450,0
20240521,181700,818544650,21450,21450,21450,21450,0
20240521,181600,818544650,21450,21450,21450,21450,0
20240521,181500,818544650,21450,21450,21450,21450,0
20240521,181400,818544650,21450,21450,21450,21450,0
20240521,181300,818544650,21450,21450,21450,21450,0
20240521,181200,818544650,21450,21450,21450,21450,0
20240521,181100,818544650,21450,21450,21450,21450,0
20240521,181000,818544650,21450,21450,21450,21450,0
20240521,180900,818544650,21450,21450,21450,21450,0
20240521,180800,818544650,21450,21450,21450,21450,0
20240521,180700,818544650,21450,21450,21450,21450,979
20240521,180600,818544650,21450,21450,21450,21450,0
20240521,180500,818544650,21450,21450,21450,21450,0
20240521,180400,818544650,21450,21450,21450,21450,0
20240521,180300,818544650,21450,21450,21450,21450,0
20240521,180200,818544650,21450,21450,21450,21450,0
20240521,180100,818544650,21450,21450,21450,21450,0
20240521,180000,818544650,21450,21450,21450,21450,0
20240521,175900,818544650,21450,21450,21450,21450,0
20240521,175800,818544650,21450,21450,21450,21450,0
20240521,175700,818544650,21450,21450,21450,21450,0
20240521,175600,818544650,21450,21450,21450,21450,0
20240521,175500,818544650,21450,21450,21450,21450,0
20240521,175400,818544650,21450,21450,21450,21450,0
20240521,175300,818544650,21450,21450,21450,21450,0
20240521,175200,818544650,21450,21450,21450,21450,0
20240521,175100,818544650,21450,21450,21450,21450,0
20240521,175000,818544650,21450,21450,21450,21450,0
20240521,174900,818544650,21450,21450,21450,21450,0
20240521,174800,818544650,21450,21450,21450,21450,0
20240521,174700,818544650,21450,21450,21450,21450,0
20240521,174600,818544650,21450,21450,21450,21450,0
20240521,174500,818544650,21450,21450,21450,21450,0
20240521,174400,818544650,21450,21450,21450,21450,0
20240521,174300,818544650,21450,21450,21450,21450,0
20240521,174200,818544650,21450,21450,21450,21450,0
20240521,174100,818544650,21450,21450,21450,21450,0
20240521,174000,818544650,21450,21450,21450,21450,0
20240521,173900,818544650,21450,21450,21450,21450,0
20240521,173800,818544650,21450,21450,21450,21450,0
20240521,173700,818544650,21450,21450,21450,21450,979
20240521,173600,818544650,21450,21450,21450,21450,0
20240521,173500,818544650,21450,21450,21450,21450,0
20240521,173400,818544650,21450,21450,21450,21450,0
20240521,173300,818544650,21450,21450,21450,21450,0
20240521,173200,818544650,21450,21450,21450,21450,0
20240521,173100,818544650,21450,21450,21450,21450,0
20240521,173000,818544650,21450,21450,21450,21450,0
20240521,172900,818544650,21450,21450,21450,21450,0
20240521,172800,818544650,21450,21450,21450,21450,0
20240521,172700,818544650,21450,21450,21450,21450,0
20240521,172600,818544650,21450,21450,21450,21450,0
20240521,172500,818544650,21450,21450,21450,21450,0
20240521,172400,818544650,21450,21450,21450,21450,0
20240521,172300,818544650,21450,21450,21450,21450,0
20240521,172200,818544650,21450,21450,21450,21450,0
20240521,172100,818544650,21450,21450,21450,21450,0
20240521,172000,818544650,21450,21450,21450,21450,0
20240521,171900,818544650,21450,21450,21450,21450,0
20240521,171800,818544650,21450,21450,21450,21450,0
20240521,171700,818544650,21450,21450,21450,21450,0
20240521,171600,818544650,21450,21450,21450,21450,0
20240521,171500,818544650,21450,21450,21450,21450,0
20240521,171400,818544650,21450,21450,21450,21450,0
20240521,171300,818544650,21450,21450,21450,21450,0
20240521,171200,818544650,21450,21450,21450,21450,0
20240521,171100,818544650,21450,21450,21450,21450,0
20240521,171000,818544650,21450,21450,21450,21450,0
20240521,170900,818544650,21450,21450,21450,21450,0
20240521,170800,818544650,21450,21450,21450,21450,0
20240521,170700,818544650,21450,21450,21450,21450,979
20240521,170600,818544650,21450,21450,21450,21450,0
20240521,170500,818544650,21450,21450,21450,21450,0
20240521,170400,818544650,21450,21450,21450,21450,0
20240521,170300,818544650,21450,21450,21450,21450,0
20240521,170200,818544650,21450,21450,21450,21450,0
20240521,170100,818544650,21450,21450,21450,21450,0
20240521,170000,818544650,21450,21450,21450,21450,0
20240521,165900,818544650,21450,21450,21450,21450,0
20240521,165800,818544650,21450,21450,21450,21450,0
20240521,165700,818544650,21450,21450,21450,21450,0
20240521,165600,818544650,21450,21450,21450,21450,0
20240521,165500,818544650,21450,21450,21450,21450,0
20240521,165400,818544650,21450,21450,21450,21450,0
20240521,165300,818544650,21450,21450,21450,21450,0
20240521,165200,818544650,21450,21450,21450,21450,0
20240521,165100,818544650,21450,21450,21450,21450,0
20240521,165000,818544650,21450,21450,21450,21450,0
20240521,164900,818544650,21450,21450,21450,21450,0
20240521,164800,818544650,21450,21450,21450,21450,0
20240521,164700,818544650,21450,21450,21450,21450,0
20240521,164600,818544650,21450,21450,21450,21450,0
20240521,164500,818544650,21450,21450,21450,21450,0
20240521,164400,818544650,21450,21450,21450,21450,0
20240521,164300,818544650,21450,21450,21450,21450,0
20240521,164200,818544650,21450,21450,21450,21450,0
20240521,164100,818544650,21450,21450,21450,21450,0
20240521,164000,818544650,21450,21450,21450,21450,0
20240521,163900,818544650,21450,21450,21450,21450,0
20240521,163800,818544650,21450,21450,21450,21450,0
20240521,163700,818544650,21450,21450,21450,21450,979
20240521,163600,818544650,21450,21450,21450,21450,0
20240521,163500,818544650,21450,21450,21450,21450,0
20240521,163400,818544650,21450,21450,21450,21450,0
20240521,163300,818544650,21450,21450,21450,21450,0
20240521,163200,818544650,21450,21450,21450,21450,0
20240521,163100,818544650,21450,21450,21450,21450,0
20240521,163000,818544650,21450,21450,21450,21450,0
20240521,162900,818544650,21450,21450,21450,21450,0
20240521,162800,818544650,21450,21450,21450,21450,0
20240521,162700,818544650,21450,21450,21450,21450,0
20240521,162600,818544650,21450,21450,21450,21450,0
20240521,162500,818544650,21450,21450,21450,21450,0
20240521,162400,818544650,21450,21450,21450,21450,0
20240521,162300,818544650,21450,21450,21450,21450,0
20240521,162200,818544650,21450,21450,21450,21450,0
20240521,162100,818544650,21450,21450,21450,21450,0
20240521,162000,818544650,21450,21450,21450,21450,0
20240521,161900,818544650,21450,21450,21450,21450,0
20240521,161800,818544650,21450,21450,21450,21450,0
20240521,161700,818544650,21450,21450,21450,21450,0
20240521,161600,818544650,21450,21450,21450,21450,0
20240521,161500,818544650,21450,21450,21450,21450,0
20240521,161400,818544650,21450,21450,21450,21450,0
20240521,161300,818544650,21450,21450,21450,21450,0
20240521,161200,818544650,21450,21450,21450,21450,0
20240521,161100,818544650,21450,21450,21450,21450,0
20240521,161000,818544650,21450,21450,21450,21450,0
20240521,160900,818544650,21450,21450,21450,21450,0
20240521,160800,818544650,21450,21450,21450,21450,0
20240521,160700,818544650,21450,21450,21450,21450,979
20240521,160600,818544650,21450,21450,21450,21450,0
20240521,160500,818544650,21450,21450,21450,21450,0
20240521,160400,818544650,21450,21450,21450,21450,0
20240521,160300,818544650,21450,21450,21450,21450,0
20240521,160200,818544650,21450,21450,21450,21450,0
20240521,160100,818544650,21450,21450,21450,21450,0
20240521,160000,818544650,21450,21450,21450,21450,0
20240521,155900,818544650,21450,21450,21450,21450,0
20240521,155800,818544650,21450,21450,21450,21450,0
20240521,155700,818544650,21450,21450,21450,21450,0
20240521,155600,818544650,21450,21450,21450,21450,0
20240521,155500,818544650,21450,21450,21450,21450,0
20240521,155400,818544650,21450,21450,21450,21450,0
20240521,155300,818544650,21450,21450,21450,21450,0
20240521,155200,818544650,21450,21450,21450,21450,0
20240521,155100,818544650,21450,21450,21450,21450,0
20240521,155000,818544650,21450,21450,21450,21450,0
20240521,154900,818544650,21450,21450,21450,21450,0
20240521,154800,818544650,21450,21450,21450,21450,0
20240521,154700,818544650,21450,21450,21450,21450,0
20240521,154600,818544650,21450,21450,21450,21450,0
20240521,154500,818544650,21450,21450,21450,21450,0
20240521,154400,818544650,21450,21450,21450,21450,0
20240521,154300,818544650,21450,21450,21450,21450,0
20240521,154200,818544650,21450,21450,21450,21450,0
20240521,154100,818544650,21450,21450,21450,21450,0
20240521,154000,818544650,21450,21450,21450,21450,0
20240521,153900,818544650,21450,21450,21450,21450,0
20240521,153800,818544650,21450,21450,21450,21450,0
20240521,153700,818544650,21450,21450,21450,21450,979
20240521,153600,818544650,21450,21450,21450,21450,0
20240521,153500,818544650,21450,21450,21450,21450,0
20240521,153400,818544650,21450,21450,21450,21450,0
20240521,153300,818544650,21450,21450,21450,21450,0
20240521,153200,818544650,21450,21450,21450,21450,0
20240521,153100,818544650,21450,21450,21450,21450,0
20240521,153000,818544650,21450,21450,21450,21450,979
20240521,152900,797545100,21500,21500,21500,21500,0
20240521,152800,797545100,21500,21500,21500,21500,0
20240521,152700,797545100,21500,21500,21500,21500,0
20240521,152600,797545100,21500,21500,21500,21500,0
20240521,152500,797545100,21500,21500,21500,21500,0
20240521,152400,797545100,21500,21500,21500,21500,0
20240521,152300,797545100,21500,21500,21500,21500,0
20240521,152200,797545100,21500,21500,21500,21500,0
20240521,152100,797545100,21500,21500,21500,21500,0
20240521,152000,797545100,21500,21500,21500,21500,0
20240521,151900,797545100,21500,21500,21550,21500,224
20240521,151800,792727700,21500,21500,21550,21500,59
20240521,151700,791457200,21500,21550,21550,21500,80
20240521,151600,789735700,21500,21550,21550,21500,236
20240521,151500,784659050,21500,21500,21550,21500,102
20240521,151400,782465750,21500,21500,21550,21500,62
20240521,151300,781131400,21500,21500,21600,21500,109
20240521,151200,778787350,21500,21500,21550,21500,123
20240521,151100,776141800,21500,21500,21600,21500,129
20240521,151000,773367050,21500,21500,21600,21500,63
20240521,150900,772010800,21550,21500,21550,21500,104
20240521,150800,769773550,21550,21500,21550,21500,65
20240521,150700,768373850,21500,21500,21550,21500,207
20240521,150600,763922450,21550,21550,21550,21500,91
20240521,150500,761965250,21550,21550,21550,21500,45
20240521,150400,760996150,21550,21550,21550,21500,16
20240521,150300,760651400,21550,21550,21550,21500,38
20240521,150200,759833200,21550,21500,21600,21500,62
20240521,150100,758499200,21550,21600,21600,21500,28
20240521,150000,757895200,21550,21550,21550,21500,74
20240521,145900,756303500,21500,21500,21600,21500,313
20240521,145800,749570950,21550,21600,21600,21500,32
20240521,145700,748881450,21550,21550,21550,21500,148
20240521,145600,745697500,21550,21600,21600,21500,35
20240521,145500,744943350,21550,21550,21600,21500,274
20240521,145400,739048750,21550,21550,21600,21500,108
20240521,145300,736720900,21550,21600,21600,21550,35
20240521,145200,735966450,21600,21550,21600,21500,133
20240521,145100,733100000,21550,21500,21550,21500,193
20240521,145000,728947500,21550,21550,21550,21500,124
20240521,144900,726280050,21550,21600,21600,21550,52
20240521,144800,725157050,21600,21550,21600,21500,154
20240521,144700,721842450,21550,21550,21550,21550,23
20240521,144600,721346800,21550,21600,21600,21500,98
20240521,144500,719237350,21600,21550,21600,21550,7
20240521,144400,719086250,21550,21500,21550,21500,251
20240521,144300,713685100,21500,21500,21550,21500,46
20240521,144200,712695350,21550,21550,21600,21500,71
20240521,144100,711165350,21550,21550,21600,21500,126
20240521,144000,708453450,21500,21550,21550,21500,133
20240521,143900,705592000,21550,21500,21550,21500,85
20240521,143800,703764050,21550,21550,21550,21500,23
20240521,143700,703268500,21550,21600,21600,21450,442
20240521,143600,693766200,21550,21600,21600,21550,15
20240521,143500,693442250,21600,21600,21600,21500,93
20240521,143400,691440550,21600,21600,21600,21500,80
20240521,143300,689719850,21600,21600,21600,21500,227
20240521,143200,684834750,21550,21550,21600,21550,46
20240521,143100,683842950,21500,21600,21600,21500,64
20240521,143000,682466550,21600,21500,21600,21500,208
20240521,142900,677989400,21550,21550,21550,21500,25
20240521,142800,677451300,21550,21550,21550,21500,173
20240521,142700,673730700,21550,21600,21600,21500,143
20240521,142600,670649550,21550,21550,21600,21500,251
20240521,142500,665240450,21550,21550,21550,21500,32
20240521,142400,664551650,21500,21550,21550,21500,85
20240521,142300,662722900,21550,21550,21550,21500,112
20240521,142200,660313600,21550,21600,21600,21500,108
20240521,142100,657989350,21600,21500,21600,21500,81
20240521,142000,656243750,21500,21550,21550,21500,222
20240521,141900,651466000,21550,21550,21550,21500,115
20240521,141800,648990650,21550,21500,21550,21500,117
20240521,141700,646474300,21550,21550,21550,21500,88
20240521,141600,644580900,21550,21500,21550,21500,97
20240521,141500,642494900,21550,21550,21550,21500,153
20240521,141400,639200650,21500,21550,21550,21500,45
20240521,141300,638231600,21500,21550,21600,21500,132
20240521,141200,635392300,21550,21550,21600,21500,152
20240521,141100,632120950,21550,21600,21600,21550,40
20240521,141000,631258200,21600,21600,21600,21500,98
20240521,140900,629147750,21600,21550,21600,21500,78
20240521,140800,627470350,21500,21550,21550,21500,84
20240521,140700,625663350,21550,21550,21550,21500,346
20240521,140600,618223000,21500,21600,21600,21500,47
20240521,140500,617211450,21650,21600,21650,21600,32
20240521,140400,616518900,21600,21600,21650,21550,77
20240521,140300,614857100,21600,21550,21600,21550,37
20240521,140200,614058550,21600,21650,21650,21550,43
20240521,140100,613129150,21650,21600,21650,21500,556
20240521,140000,601138150,21600,21600,21600,21600,26
20240521,135900,600576550,21550,21600,21600,21550,17
20240521,135800,600210050,21600,21650,21650,21600,68
20240521,135700,598739150,21650,21650,21650,21550,20
20240521,135600,598307200,21550,21600,21650,21550,488
20240521,135500,587787700,21600,21600,21600,21550,57
20240521,135400,586557150,21650,21600,21650,21550,20
20240521,135300,586124450,21600,21600,21600,21550,64
20240521,135200,584742750,21600,21600,21600,21550,22
20240521,135100,584267600,21600,21650,21650,21600,35
20240521,135000,583510950,21650,21600,21650,21600,5
20240521,134900,583402750,21550,21650,21650,21550,47
20240521,134800,582386100,21650,21650,21650,21550,185
20240521,134700,578389900,21600,21650,21650,21600,39
20240521,134600,577546250,21650,21650,21650,21600,78
20240521,134500,575858350,21650,21650,21650,21650,15
20240521,134400,575533600,21650,21650,21650,21600,105
20240521,134300,573264600,21650,21650,21650,21650,38
20240521,134200,572441900,21650,21650,21650,21600,82
20240521,134100,570667300,21650,21600,21650,21600,24
20240521,134000,570147800,21650,21700,21700,21600,14
20240521,133900,569844800,21700,21650,21700,21600,92
20240521,133800,567852500,21650,21650,21650,21600,108
20240521,133700,565514950,21650,21700,21700,21650,15
20240521,133600,565189750,21700,21600,21700,21600,74
20240521,133500,563588600,21650,21650,21650,21600,6
20240521,133400,563458750,21650,21600,21650,21600,102
20240521,133300,561254650,21650,21650,21650,21600,22
20240521,133200,560778400,21600,21650,21650,21600,29
20240521,133100,560151300,21650,21650,21650,21600,24
20240521,133000,559632550,21600,21700,21700,21600,54
20240521,132900,558462950,21700,21700,21700,21700,12
20240521,132800,558202550,21650,21700,21700,21650,57
20240521,132700,556966350,21700,21700,21700,21600,109
20240521,132600,554609300,21700,21700,21700,21700,5
20240521,132500,554500800,21700,21700,21700,21600,26
20240521,132400,553937900,21650,21700,21700,21600,144
20240521,132300,550823550,21700,21700,21700,21600,103
20240521,132200,548596550,21700,21700,21700,21700,33
20240521,132100,547880450,21650,21650,21700,21650,24
20240521,132000,547360800,21600,21650,21650,21600,88
20240521,131900,545459250,21650,21650,21650,21600,59
20240521,131800,544182600,21600,21650,21650,21600,2
20240521,131700,544139350,21650,21600,21650,21600,31
20240521,131600,543468950,21600,21650,21650,21600,78
20240521,131500,541783900,21600,21650,21700,21600,17
20240521,131400,541415850,21650,21650,21650,21650,12
20240521,131300,541156050,21650,21650,21650,21600,195
20240521,131200,536943500,21650,21650,21650,21600,6
20240521,131100,536813650,21600,21700,21700,21600,24
20240521,131000,536293700,21700,21600,21700,21600,19
20240521,130900,535882750,21600,21650,21650,21600,76
20240521,130800,534240950,21650,21700,21700,21600,26
20240521,130700,533677400,21600,21600,21600,21600,3
20240521,130600,533612600,21700,21600,21700,21600,124
20240521,130500,530932150,21650,21600,21650,21600,11
20240521,130400,530694100,21650,21600,21650,21550,50
20240521,130300,529614150,21600,21600,21600,21550,26
20240521,130200,529053100,21600,21600,21650,21600,56
20240521,130100,527843300,21600,21600,21600,21600,8
20240521,130000,527670500,21600,21550,21600,21550,11
20240521,125900,527433150,21600,21550,21600,21550,419
20240521,125800,518402150,21550,21650,21650,21550,115
20240521,125700,515918550,21600,21600,21650,21600,131
20240521,125600,513088900,21600,21650,21650,21550,16
20240521,125500,512743400,21600,21550,21650,21550,412
20240521,125400,503843750,21550,21550,21600,21550,16
20240521,125300,503498900,21600,21550,21600,21550,197
20240521,125200,499253050,21550,21600,21650,21550,21
20240521,125100,498799300,21700,21650,21700,21550,1582
20240521,125000,464614150,21650,21650,21700,21650,13
20240521,124900,464332200,21700,21700,21700,21650,24
20240521,124800,463812050,21700,21700,21700,21650,92
20240521,124700,461819300,21650,21650,21700,21650,136
20240521,124600,458874350,21700,21700,21700,21700,5
20240521,124500,458765850,21700,21700,21750,21650,328
20240521,124400,451663400,21750,21750,21750,21750,37
20240521,124300,450858650,21700,21700,21750,21700,166
20240521,124200,447256200,21700,21650,21700,21650,17
20240521,124100,446887450,21650,21700,21750,21650,205
20240521,124000,442443700,21700,21700,21700,21700,18
20240521,123900,442053100,21700,21700,21750,21650,373
20240521,123800,433964250,21750,21750,21750,21750,7
20240521,123700,433812000,21700,21750,21750,21700,128
20240521,123600,431032250,21750,21750,21750,21750,16
20240521,123500,430684250,21700,21750,21750,21700,28
20240521,123400,430076050,21750,21700,21750,21700,34
20240521,123300,429336800,21800,21750,21800,21750,50
20240521,123200,428249250,21750,21700,21750,21700,14
20240521,123100,427945400,21750,21750,21750,21700,16
20240521,123000,427597450,21700,21750,21750,21700,259
20240521,122900,421976600,21750,21700,21750,21700,42
20240521,122800,421063150,21700,21750,21750,21700,22
20240521,122700,420585450,21750,21750,21750,21750,5
20240521,122600,420476700,21750,21750,21750,21700,96
20240521,122500,418389350,21750,21750,21750,21750,4
20240521,122400,418302350,21750,21750,21750,21700,23
20240521,122300,417802750,21750,21750,21750,21750,13
20240521,122200,417520000,21750,21750,21750,21700,50
20240521,122100,416432750,21750,21700,21750,21700,2
20240521,122000,416389300,21700,21750,21750,21700,91
20240521,121900,414413900,21750,21750,21750,21750,5
20240521,121800,414305150,21700,21800,21800,21700,11
20240521,121700,414065950,21800,21750,21800,21700,24
20240521,121600,413543900,21700,21750,21750,21700,200
20240521,121500,409203750,21700,21750,21750,21700,36
20240521,121400,408420800,21750,21700,21800,21700,22
20240521,121300,407942200,21750,21750,21750,21700,104
20240521,121200,405683800,21800,21800,21800,21750,9
20240521,121100,405487650,21800,21800,21800,21750,89
20240521,121000,403551050,21750,21750,21750,21750,56
20240521,120900,402333050,21750,21700,21750,21700,92
20240521,120800,400335900,21800,21800,21800,21800,5
20240521,120700,400226900,21800,21750,21800,21700,220
20240521,120600,395440250,21700,21700,21750,21700,73
20240521,120500,393856100,21750,21750,21750,21700,26
20240521,120400,393291300,21750,21750,21750,21750,11
20240521,120300,393052050,21700,21800,21800,21700,8
20240521,120200,392877950,21700,21800,21800,21700,402
20240521,120100,384140000,21750,21800,21800,21750,24
20240521,120000,383617450,21800,21800,21800,21800,43
20240521,115900,382680050,21750,21800,21800,21750,90
20240521,115800,380722350,21750,21750,21800,21750,33
20240521,115700,380003700,21800,21800,21800,21800,10
20240521,115600,379785700,21750,21700,21750,21700,181
20240521,115500,375849850,21750,21700,21800,21700,20
20240521,115400,375414000,21800,21700,21800,21700,89
20240521,115300,373478800,21750,21750,21750,21750,43
20240521,115200,372543550,21750,21800,21800,21700,19
20240521,115100,372131000,21750,21750,21750,21750,16
20240521,115000,371783000,21750,21700,21750,21700,19
20240521,114900,371370500,21750,21750,21750,21750,50
20240521,114800,370283000,21750,21750,21750,21700,225
20240521,114700,365399050,21750,21750,21750,21750,5
20240521,114600,365290300,21750,21750,21750,21700,51
20240521,114500,364181700,21750,21700,21750,21700,123
20240521,114400,361510100,21750,21750,21750,21750,50
20240521,114300,360422600,21800,21750,21800,21750,9
20240521,114200,360226600,21700,21750,21750,21700,61
20240521,114100,358900500,21750,21750,21800,21700,106
20240521,114000,356595350,21750,21800,21800,21750,29
20240521,113900,355964000,21800,21800,21800,21750,25
20240521,113800,355419650,21800,21800,21800,21750,114
20240521,113700,352939000,21800,21750,21800,21750,19
20240521,113600,352525550,21750,21800,21800,21750,22
20240521,113500,352046150,21750,21800,21800,21750,37
20240521,113400,351239600,21800,21800,21800,21750,86
20240521,113300,349368800,21800,21750,21800,21750,21
20240521,113200,348911650,21800,21800,21800,21750,17
20240521,113100,348541100,21800,21750,21850,21750,115
20240521,113000,346037650,21800,21750,21800,21750,2
20240521,112900,345994100,21800,21750,21800,21750,30
20240521,112800,345340800,21800,21750,21800,21750,8
20240521,112700,345166600,21800,21750,21800,21750,213
20240521,112600,340533600,21800,21800,21800,21800,22
20240521,112500,340054000,21750,21750,21750,21750,13
20240521,112400,339771250,21750,21800,21800,21750,42
20240521,112300,338855750,21800,21850,21850,21750,31
20240521,112200,338179350,21800,21800,21800,21800,2
20240521,112100,338135750,21800,21800,21800,21800,15
20240521,112000,337808750,21800,21750,21800,21750,128
20240521,111900,335019050,21800,21800,21800,21800,6
20240521,111800,334888250,21750,21750,21750,21750,13
20240521,111700,334605500,21800,21850,21850,21800,44
20240521,111600,333646250,21850,21800,21850,21800,63
20240521,111500,332270850,21800,21800,21800,21750,9
20240521,111400,332074750,21800,21850,21850,21800,15
20240521,111300,331747450,21800,21750,21800,21750,84
20240521,111200,329920050,21750,21850,21850,21750,11
20240521,111100,329680300,21800,21800,21850,21800,54
20240521,111000,328502800,21800,21800,21800,21750,58
20240521,110900,327239050,21850,21750,21850,21750,15
20240521,110800,326911950,21750,21800,21800,21750,10
20240521,110700,326694250,21800,21800,21800,21800,17
20240521,110600,326323650,21800,21850,21850,21750,85
20240521,110500,324470850,21800,21800,21800,21800,42
20240521,110400,323555250,21750,21800,21800,21750,28
20240521,110300,322945500,21800,21800,21800,21750,37
20240521,110200,322139550,21800,21800,21800,21800,20
20240521,110100,321703550,21800,21800,21800,21750,34
20240521,110000,320962600,21800,21800,21800,21750,5
20240521,105900,320853650,21800,21750,21850,21750,381
20240521,105800,312551950,21750,21800,21850,21750,54
20240521,105700,311372300,21800,21850,21850,21800,44
20240521,105600,310412900,21850,21800,21850,21800,10
20240521,105500,310194750,21800,21850,21850,21800,104
20240521,105400,307927100,21850,21800,21850,21800,26
20240521,105300,307359500,21750,21850,21850,21750,67
20240521,105200,305902000,21850,21800,21850,21800,79
20240521,105100,304179550,21850,21800,21850,21800,61
20240521,105000,302847550,21800,21800,21800,21800,120
20240521,104900,300231550,21750,21800,21800,21750,21
20240521,104800,299774400,21750,21800,21800,21750,84
20240521,104700,297946800,21750,21750,21800,21750,61
20240521,104600,296619850,21800,21750,21800,21750,76
20240521,104500,294966500,21750,21750,21800,21750,130
20240521,104400,292137850,21750,21750,21800,21750,34
20240521,104300,291398150,21750,21750,21750,21750,12
20240521,104200,291137150,21750,21800,21800,21750,76
20240521,104100,289481950,21750,21800,21850,21750,200
20240521,104000,285122000,21800,21850,21850,21800,38
20240521,103900,284293200,21800,21850,21850,21800,32
20240521,103800,283594950,21800,21800,21850,21800,104
20240521,103700,281327500,21800,21800,21850,21800,29
20240521,103600,280694650,21800,21800,21850,21800,32
20240521,103500,279996900,21800,21800,21850,21800,151
20240521,103400,276704350,21850,21800,21850,21800,220
20240521,103300,271908250,21800,21850,21850,21800,22
20240521,103200,271428350,21800,21800,21850,21800,44
20240521,103100,270468400,21850,21800,21850,21800,88
20240521,103000,268549950,21800,21850,21900,21800,32
20240521,102900,267850700,21850,21800,21900,21800,56
20240521,102800,266626000,21800,21800,21850,21800,32
20240521,102700,265928200,21800,21800,21850,21800,97
20240521,102600,263813400,21800,21800,21900,21800,28
20240521,102500,263201500,21850,21900,21900,21800,33
20240521,102400,262481400,21800,21850,21850,21800,88
20240521,102300,260559200,21850,21850,21900,21850,55
20240521,102200,259356450,21800,21850,21850,21800,74
20240521,102100,257740450,21800,21850,21850,21800,36
20240521,102000,256955300,21850,21900,21900,21800,49
20240521,101900,255884300,21850,21850,21900,21850,30
20240521,101800,255228750,21900,21850,21950,21850,56
20240521,101700,254000950,21850,21900,21950,21850,81
20240521,101600,252225650,21950,21900,21950,21900,14
20240521,101500,251918550,21950,21950,21950,21900,28
20240521,101400,251304600,21950,21900,21950,21850,973
20240521,101300,230000900,21850,21800,21850,21800,131
20240521,101200,227143050,21800,21800,21800,21800,1
20240521,101100,227121250,21800,21850,21900,21800,118
20240521,101000,224542250,21850,21850,21850,21850,26
20240521,100900,223974150,21900,21900,21900,21850,22
20240521,100800,223493050,21850,21850,21900,21850,21
20240521,100700,223033900,21900,21850,21900,21850,20
20240521,100600,222595950,21850,21750,21900,21750,208
20240521,100500,218050200,21850,21800,21850,21750,443
20240521,100400,208386950,21850,21850,21850,21800,39
20240521,100300,207535450,21800,21800,21850,21800,97
20240521,100200,205419700,21800,21800,21800,21800,13
20240521,100100,205136300,21850,21800,21850,21800,2
20240521,100000,205092650,21800,21800,21850,21800,60
20240521,095900,203782750,21800,21750,21800,21750,73
20240521,095800,202194950,21750,21750,21750,21750,14
20240521,095700,201890450,21750,21800,21800,21750,2
20240521,095600,201846900,21750,21750,21850,21750,245
20240521,095500,196511000,21750,21800,21800,21750,68
20240521,095400,195031800,21750,21800,21800,21750,18
20240521,095300,194640050,21800,21800,21800,21800,20
20240521,095200,194204050,21750,21800,21800,21750,86
20240521,095100,192333500,21750,21750,21750,21750,13
20240521,095000,192050750,21750,21750,21750,21750,0
20240521,094900,192050750,21750,21800,21800,21750,121
20240521,094800,189417250,21800,21800,21800,21800,15
20240521,094700,189090250,21750,21750,21750,21750,14
20240521,094600,188785750,21750,21800,21800,21750,175
20240521,094500,184974750,21900,21800,21900,21800,157
20240521,094400,181544650,21900,21950,21950,21800,315
20240521,094300,174672250,21950,21700,21950,21700,1230
20240521,094200,147779500,21750,21750,21750,21750,31
20240521,094100,147105250,21750,21750,21750,21700,22
20240521,094000,146627400,21750,21700,21750,21700,4
20240521,093900,146540450,21700,21700,21700,21700,75
20240521,093800,144912950,21700,21700,21700,21700,83
20240521,093700,143111850,21700,21750,21750,21700,15
20240521,093600,142786250,21750,21700,21750,21700,32
20240521,093500,142091750,21700,21750,21750,21700,86
20240521,093400,140221950,21750,21750,21750,21750,4
20240521,093300,140134950,21700,21750,21750,21700,110
20240521,093200,137746000,21750,21750,21750,21750,18
20240521,093100,137354500,21750,21750,21750,21750,239
20240521,093000,132156250,21750,21750,21800,21750,71
20240521,092900,130611900,21750,21750,21750,21750,13
20240521,092800,130329150,21750,21750,21750,21750,173
20240521,092700,126566400,21750,21750,21750,21750,433
20240521,092600,117148650,21750,21850,21850,21750,6
20240521,092500,117018050,21800,21750,21800,21750,134
20240521,092400,114101450,21750,21800,21800,21750,587
20240521,092300,101309900,21800,21800,21800,21800,0
20240521,092200,101309900,21800,21800,21800,21800,63
20240521,092100,99936500,21800,21800,21800,21800,125
20240521,092000,97211500,21850,21850,21850,21800,60
20240521,091900,95903350,21850,21800,21850,21800,77
20240521,091800,94223100,21800,21800,21800,21800,38
20240521,091700,93394700,21800,21850,21850,21800,197
20240521,091600,89092700,21850,21850,21850,21850,48
20240521,091500,88043900,21850,21850,21850,21850,14
20240521,091400,87738000,21850,21800,21850,21800,38
20240521,091300,86909400,21800,21800,21800,21750,920
20240521,091200,66854850,21800,21800,21800,21800,118
20240521,091100,64282450,21850,21800,21850,21800,141
20240521,091000,61205800,21850,21850,21900,21850,452
20240521,090900,51329550,21850,21850,21850,21850,50
20240521,090800,50237050,21900,21850,21900,21850,144
20240521,090700,47088900,21850,21950,21950,21850,1170
20240521,090600,21451800,21950,21900,21950,21900,27
20240521,090500,20859200,21900,21900,21900,21900,19
20240521,090400,20443100,21900,21900,21900,21900,1
20240521,090300,20421200,21900,21900,21900,21900,8
20240521,090200,20246000,21900,21900,21900,21900,29
20240521,090100,19610900,21850,21900,21950,21800,371
20240521,090000,11498550,21950,22050,22050,21950,522