KissMeData/105630/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,201300,4881408900,21000,21000,21000,21000,9331
20240605,201200,4881408900,21000,21000,21000,21000,0
20240605,201100,4881408900,21000,21000,21000,21000,0
20240605,201000,4881408900,21000,21000,21000,21000,0
20240605,200900,4881408900,21000,21000,21000,21000,0
20240605,200800,4881408900,21000,21000,21000,21000,0
20240605,200700,4881408900,21000,21000,21000,21000,0
20240605,200600,4881408900,21000,21000,21000,21000,0
20240605,200500,4881408900,21000,21000,21000,21000,0
20240605,200400,4881408900,21000,21000,21000,21000,0
20240605,200300,4881408900,21000,21000,21000,21000,0
20240605,200200,4881408900,21000,21000,21000,21000,0
20240605,200100,4881408900,21000,21000,21000,21000,0
20240605,200000,4881408900,21000,21000,21000,21000,0
20240605,195900,4881408900,21000,21000,21000,21000,0
20240605,195800,4881408900,21000,21000,21000,21000,0
20240605,195700,4881408900,21000,21000,21000,21000,0
20240605,195600,4881408900,21000,21000,21000,21000,0
20240605,195500,4881408900,21000,21000,21000,21000,0
20240605,195400,4881408900,21000,21000,21000,21000,0
20240605,195300,4881408900,21000,21000,21000,21000,0
20240605,195200,4881408900,21000,21000,21000,21000,0
20240605,195100,4881408900,21000,21000,21000,21000,0
20240605,195000,4881408900,21000,21000,21000,21000,0
20240605,194900,4881408900,21000,21000,21000,21000,0
20240605,194800,4881408900,21000,21000,21000,21000,0
20240605,194700,4881408900,21000,21000,21000,21000,0
20240605,194600,4881408900,21000,21000,21000,21000,0
20240605,194500,4881408900,21000,21000,21000,21000,0
20240605,194400,4881408900,21000,21000,21000,21000,0
20240605,194300,4881408900,21000,21000,21000,21000,9331
20240605,194200,4881408900,21000,21000,21000,21000,0
20240605,194100,4881408900,21000,21000,21000,21000,0
20240605,194000,4881408900,21000,21000,21000,21000,0
20240605,193900,4881408900,21000,21000,21000,21000,0
20240605,193800,4881408900,21000,21000,21000,21000,0
20240605,193700,4881408900,21000,21000,21000,21000,0
20240605,193600,4881408900,21000,21000,21000,21000,0
20240605,193500,4881408900,21000,21000,21000,21000,0
20240605,193400,4881408900,21000,21000,21000,21000,0
20240605,193300,4881408900,21000,21000,21000,21000,0
20240605,193200,4881408900,21000,21000,21000,21000,0
20240605,193100,4881408900,21000,21000,21000,21000,0
20240605,193000,4881408900,21000,21000,21000,21000,0
20240605,192900,4881408900,21000,21000,21000,21000,0
20240605,192800,4881408900,21000,21000,21000,21000,0
20240605,192700,4881408900,21000,21000,21000,21000,0
20240605,192600,4881408900,21000,21000,21000,21000,0
20240605,192500,4881408900,21000,21000,21000,21000,0
20240605,192400,4881408900,21000,21000,21000,21000,0
20240605,192300,4881408900,21000,21000,21000,21000,0
20240605,192200,4881408900,21000,21000,21000,21000,0
20240605,192100,4881408900,21000,21000,21000,21000,0
20240605,192000,4881408900,21000,21000,21000,21000,0
20240605,191900,4881408900,21000,21000,21000,21000,0
20240605,191800,4881408900,21000,21000,21000,21000,0
20240605,191700,4881408900,21000,21000,21000,21000,0
20240605,191600,4881408900,21000,21000,21000,21000,0
20240605,191500,4881408900,21000,21000,21000,21000,0
20240605,191400,4881408900,21000,21000,21000,21000,0
20240605,191300,4881408900,21000,21000,21000,21000,9331
20240605,191200,4881408900,21000,21000,21000,21000,0
20240605,191100,4881408900,21000,21000,21000,21000,0
20240605,191000,4881408900,21000,21000,21000,21000,0
20240605,190900,4881408900,21000,21000,21000,21000,0
20240605,190800,4881408900,21000,21000,21000,21000,0
20240605,190700,4881408900,21000,21000,21000,21000,0
20240605,190600,4881408900,21000,21000,21000,21000,0
20240605,190500,4881408900,21000,21000,21000,21000,0
20240605,190400,4881408900,21000,21000,21000,21000,0
20240605,190300,4881408900,21000,21000,21000,21000,0
20240605,190200,4881408900,21000,21000,21000,21000,0
20240605,190100,4881408900,21000,21000,21000,21000,0
20240605,190000,4881408900,21000,21000,21000,21000,0
20240605,185900,4881408900,21000,21000,21000,21000,0
20240605,185800,4881408900,21000,21000,21000,21000,0
20240605,185700,4881408900,21000,21000,21000,21000,0
20240605,185600,4881408900,21000,21000,21000,21000,0
20240605,185500,4881408900,21000,21000,21000,21000,0
20240605,185400,4881408900,21000,21000,21000,21000,0
20240605,185300,4881408900,21000,21000,21000,21000,0
20240605,185200,4881408900,21000,21000,21000,21000,0
20240605,185100,4881408900,21000,21000,21000,21000,0
20240605,185000,4881408900,21000,21000,21000,21000,0
20240605,184900,4881408900,21000,21000,21000,21000,0
20240605,184800,4881408900,21000,21000,21000,21000,0
20240605,184700,4881408900,21000,21000,21000,21000,0
20240605,184600,4881408900,21000,21000,21000,21000,0
20240605,184500,4881408900,21000,21000,21000,21000,0
20240605,184400,4881408900,21000,21000,21000,21000,0
20240605,184300,4881408900,21000,21000,21000,21000,9331
20240605,184200,4881408900,21000,21000,21000,21000,0
20240605,184100,4881408900,21000,21000,21000,21000,0
20240605,184000,4881408900,21000,21000,21000,21000,0
20240605,183900,4881408900,21000,21000,21000,21000,0
20240605,183800,4881408900,21000,21000,21000,21000,0
20240605,183700,4881408900,21000,21000,21000,21000,0
20240605,183600,4881408900,21000,21000,21000,21000,0
20240605,183500,4881408900,21000,21000,21000,21000,0
20240605,183400,4881408900,21000,21000,21000,21000,0
20240605,183300,4881408900,21000,21000,21000,21000,0
20240605,183200,4881408900,21000,21000,21000,21000,0
20240605,183100,4881408900,21000,21000,21000,21000,0
20240605,183000,4881408900,21000,21000,21000,21000,0
20240605,182900,4881408900,21000,21000,21000,21000,0
20240605,182800,4881408900,21000,21000,21000,21000,0
20240605,182700,4881408900,21000,21000,21000,21000,0
20240605,182600,4881408900,21000,21000,21000,21000,0
20240605,182500,4881408900,21000,21000,21000,21000,0
20240605,182400,4881408900,21000,21000,21000,21000,0
20240605,182300,4881408900,21000,21000,21000,21000,0
20240605,182200,4881408900,21000,21000,21000,21000,0
20240605,182100,4881408900,21000,21000,21000,21000,0
20240605,182000,4881408900,21000,21000,21000,21000,0
20240605,181900,4881408900,21000,21000,21000,21000,0
20240605,181800,4881408900,21000,21000,21000,21000,0
20240605,181700,4881408900,21000,21000,21000,21000,0
20240605,181600,4881408900,21000,21000,21000,21000,0
20240605,181500,4881408900,21000,21000,21000,21000,0
20240605,181400,4881408900,21000,21000,21000,21000,0
20240605,181300,4881408900,21000,21000,21000,21000,9331
20240605,181200,4881408900,21000,21000,21000,21000,0
20240605,181100,4881408900,21000,21000,21000,21000,0
20240605,181000,4881408900,21000,21000,21000,21000,0
20240605,180900,4881408900,21000,21000,21000,21000,0
20240605,180800,4881408900,21000,21000,21000,21000,0
20240605,180700,4881408900,21000,21000,21000,21000,0
20240605,180600,4881408900,21000,21000,21000,21000,0
20240605,180500,4881408900,21000,21000,21000,21000,0
20240605,180400,4881408900,21000,21000,21000,21000,0
20240605,180300,4881408900,21000,21000,21000,21000,0
20240605,180200,4881408900,21000,21000,21000,21000,0
20240605,180100,4881408900,21000,21000,21000,21000,0
20240605,180000,4881408900,21000,21000,21000,21000,0
20240605,175900,4881408900,21000,21000,21000,21000,0
20240605,175800,4881408900,21000,21000,21000,21000,0
20240605,175700,4881408900,21000,21000,21000,21000,0
20240605,175600,4881408900,21000,21000,21000,21000,0
20240605,175500,4881408900,21000,21000,21000,21000,0
20240605,175400,4881408900,21000,21000,21000,21000,0
20240605,175300,4881408900,21000,21000,21000,21000,0
20240605,175200,4881408900,21000,21000,21000,21000,0
20240605,175100,4881408900,21000,21000,21000,21000,0
20240605,175000,4881408900,21000,21000,21000,21000,0
20240605,174900,4881408900,21000,21000,21000,21000,0
20240605,174800,4881408900,21000,21000,21000,21000,0
20240605,174700,4881408900,21000,21000,21000,21000,0
20240605,174600,4881408900,21000,21000,21000,21000,0
20240605,174500,4881408900,21000,21000,21000,21000,0
20240605,174400,4881408900,21000,21000,21000,21000,0
20240605,174300,4881408900,21000,21000,21000,21000,9331
20240605,174200,4881408900,21000,21000,21000,21000,0
20240605,174100,4881408900,21000,21000,21000,21000,0
20240605,174000,4881408900,21000,21000,21000,21000,0
20240605,173900,4881408900,21000,21000,21000,21000,0
20240605,173800,4881408900,21000,21000,21000,21000,0
20240605,173700,4881408900,21000,21000,21000,21000,0
20240605,173600,4881408900,21000,21000,21000,21000,0
20240605,173500,4881408900,21000,21000,21000,21000,0
20240605,173400,4881408900,21000,21000,21000,21000,0
20240605,173300,4881408900,21000,21000,21000,21000,0
20240605,173200,4881408900,21000,21000,21000,21000,0
20240605,173100,4881408900,21000,21000,21000,21000,0
20240605,173000,4881408900,21000,21000,21000,21000,0
20240605,172900,4881408900,21000,21000,21000,21000,0
20240605,172800,4881408900,21000,21000,21000,21000,0
20240605,172700,4881408900,21000,21000,21000,21000,0
20240605,172600,4881408900,21000,21000,21000,21000,0
20240605,172500,4881408900,21000,21000,21000,21000,0
20240605,172400,4881408900,21000,21000,21000,21000,0
20240605,172300,4881408900,21000,21000,21000,21000,0
20240605,172200,4881408900,21000,21000,21000,21000,0
20240605,172100,4881408900,21000,21000,21000,21000,0
20240605,172000,4881408900,21000,21000,21000,21000,0
20240605,171900,4881408900,21000,21000,21000,21000,0
20240605,171800,4881408900,21000,21000,21000,21000,0
20240605,171700,4881408900,21000,21000,21000,21000,0
20240605,171600,4881408900,21000,21000,21000,21000,0
20240605,171500,4881408900,21000,21000,21000,21000,0
20240605,171400,4881408900,21000,21000,21000,21000,0
20240605,171300,4881408900,21000,21000,21000,21000,9331
20240605,171200,4881408900,21000,21000,21000,21000,0
20240605,171100,4881408900,21000,21000,21000,21000,0
20240605,171000,4881408900,21000,21000,21000,21000,0
20240605,170900,4881408900,21000,21000,21000,21000,0
20240605,170800,4881408900,21000,21000,21000,21000,0
20240605,170700,4881408900,21000,21000,21000,21000,0
20240605,170600,4881408900,21000,21000,21000,21000,0
20240605,170500,4881408900,21000,21000,21000,21000,0
20240605,170400,4881408900,21000,21000,21000,21000,0
20240605,170300,4881408900,21000,21000,21000,21000,0
20240605,170200,4881408900,21000,21000,21000,21000,0
20240605,170100,4881408900,21000,21000,21000,21000,0
20240605,170000,4881408900,21000,21000,21000,21000,0
20240605,165900,4881408900,21000,21000,21000,21000,0
20240605,165800,4881408900,21000,21000,21000,21000,0
20240605,165700,4881408900,21000,21000,21000,21000,0
20240605,165600,4881408900,21000,21000,21000,21000,0
20240605,165500,4881408900,21000,21000,21000,21000,0
20240605,165400,4881408900,21000,21000,21000,21000,0
20240605,165300,4881408900,21000,21000,21000,21000,0
20240605,165200,4881408900,21000,21000,21000,21000,0
20240605,165100,4881408900,21000,21000,21000,21000,0
20240605,165000,4881408900,21000,21000,21000,21000,0
20240605,164900,4881408900,21000,21000,21000,21000,0
20240605,164800,4881408900,21000,21000,21000,21000,0
20240605,164700,4881408900,21000,21000,21000,21000,0
20240605,164600,4881408900,21000,21000,21000,21000,0
20240605,164500,4881408900,21000,21000,21000,21000,0
20240605,164400,4881408900,21000,21000,21000,21000,0
20240605,164300,4881408900,21000,21000,21000,21000,9331
20240605,164200,4881408900,21000,21000,21000,21000,0
20240605,164100,4881408900,21000,21000,21000,21000,0
20240605,164000,4881408900,21000,21000,21000,21000,0
20240605,163900,4881408900,21000,21000,21000,21000,0
20240605,163800,4881408900,21000,21000,21000,21000,0
20240605,163700,4881408900,21000,21000,21000,21000,0
20240605,163600,4881408900,21000,21000,21000,21000,0
20240605,163500,4881408900,21000,21000,21000,21000,0
20240605,163400,4881408900,21000,21000,21000,21000,0
20240605,163300,4881408900,21000,21000,21000,21000,0
20240605,163200,4881408900,21000,21000,21000,21000,0
20240605,163100,4881408900,21000,21000,21000,21000,0
20240605,163000,4881408900,21000,21000,21000,21000,0
20240605,162900,4881408900,21000,21000,21000,21000,0
20240605,162800,4881408900,21000,21000,21000,21000,0
20240605,162700,4881408900,21000,21000,21000,21000,0
20240605,162600,4881408900,21000,21000,21000,21000,0
20240605,162500,4881408900,21000,21000,21000,21000,0
20240605,162400,4881408900,21000,21000,21000,21000,0
20240605,162300,4881408900,21000,21000,21000,21000,0
20240605,162200,4881408900,21000,21000,21000,21000,0
20240605,162100,4881408900,21000,21000,21000,21000,0
20240605,162000,4881408900,21000,21000,21000,21000,0
20240605,161900,4881408900,21000,21000,21000,21000,0
20240605,161800,4881408900,21000,21000,21000,21000,0
20240605,161700,4881408900,21000,21000,21000,21000,0
20240605,161600,4881408900,21000,21000,21000,21000,0
20240605,161500,4881408900,21000,21000,21000,21000,0
20240605,161400,4881408900,21000,21000,21000,21000,0
20240605,161300,4881408900,21000,21000,21000,21000,9331
20240605,161200,4881408900,21000,21000,21000,21000,0
20240605,161100,4881408900,21000,21000,21000,21000,0
20240605,161000,4881408900,21000,21000,21000,21000,0
20240605,160900,4881408900,21000,21000,21000,21000,0
20240605,160800,4881408900,21000,21000,21000,21000,0
20240605,160700,4881408900,21000,21000,21000,21000,0
20240605,160600,4881408900,21000,21000,21000,21000,0
20240605,160500,4881408900,21000,21000,21000,21000,0
20240605,160400,4881408900,21000,21000,21000,21000,0
20240605,160300,4881408900,21000,21000,21000,21000,0
20240605,160200,4881408900,21000,21000,21000,21000,0
20240605,160100,4881408900,21000,21000,21000,21000,0
20240605,160000,4881408900,21000,21000,21000,21000,0
20240605,155900,4881408900,21000,21000,21000,21000,0
20240605,155800,4881408900,21000,21000,21000,21000,0
20240605,155700,4881408900,21000,21000,21000,21000,0
20240605,155600,4881408900,21000,21000,21000,21000,0
20240605,155500,4881408900,21000,21000,21000,21000,0
20240605,155400,4881408900,21000,21000,21000,21000,0
20240605,155300,4881408900,21000,21000,21000,21000,0
20240605,155200,4881408900,21000,21000,21000,21000,0
20240605,155100,4881408900,21000,21000,21000,21000,0
20240605,155000,4881408900,21000,21000,21000,21000,0
20240605,154900,4881408900,21000,21000,21000,21000,0
20240605,154800,4881408900,21000,21000,21000,21000,0
20240605,154700,4881408900,21000,21000,21000,21000,0
20240605,154600,4881408900,21000,21000,21000,21000,0
20240605,154500,4881408900,21000,21000,21000,21000,0
20240605,154400,4881408900,21000,21000,21000,21000,0
20240605,154300,4881408900,21000,21000,21000,21000,9331
20240605,154200,4881408900,21000,21000,21000,21000,0
20240605,154100,4881408900,21000,21000,21000,21000,0
20240605,154000,4881408900,21000,21000,21000,21000,0
20240605,153900,4881408900,21000,21000,21000,21000,0
20240605,153800,4881408900,21000,21000,21000,21000,0
20240605,153700,4881408900,21000,21000,21000,21000,0
20240605,153600,4881408900,21000,21000,21000,21000,0
20240605,153500,4881408900,21000,21000,21000,21000,0
20240605,153400,4881408900,21000,21000,21000,21000,0
20240605,153300,4881408900,21000,21000,21000,21000,0
20240605,153200,4881408900,21000,21000,21000,21000,0
20240605,153100,4881408900,21000,21000,21000,21000,0
20240605,153000,4881408900,21000,21000,21000,21000,9331
20240605,152900,4685457900,20950,20950,20950,20950,0
20240605,152800,4685457900,20950,20950,20950,20950,0
20240605,152700,4685457900,20950,20950,20950,20950,0
20240605,152600,4685457900,20950,20950,20950,20950,0
20240605,152500,4685457900,20950,20950,20950,20950,0
20240605,152400,4685457900,20950,20950,20950,20950,0
20240605,152300,4685457900,20950,20950,20950,20950,0
20240605,152200,4685457900,20950,20950,20950,20950,0
20240605,152100,4685457900,20950,20950,20950,20950,0
20240605,152000,4685457900,20950,20950,20950,20950,0
20240605,151900,4685457900,20950,21000,21100,20950,7828
20240605,151800,4520892300,21050,21100,21100,21000,896
20240605,151700,4502030200,21100,21100,21100,21050,1042
20240605,151600,4480081550,21100,21100,21100,21050,413
20240605,151500,4471374800,21100,21100,21100,21050,373
20240605,151400,4463506550,21100,21100,21100,21000,277
20240605,151300,4457664900,21050,21150,21150,21050,771
20240605,151200,4441400200,21150,21100,21150,21050,684
20240605,151100,4426976550,21100,21100,21100,21000,358
20240605,151000,4419428900,21050,21150,21150,21000,804
20240605,150900,4402494500,21150,21150,21150,21050,941
20240605,150800,4382648700,21150,21100,21150,21050,429
20240605,150700,4373592400,21150,21150,21150,21100,128
20240605,150600,4370886800,21150,21100,21150,21050,362
20240605,150500,4363248650,21050,21100,21100,21050,274
20240605,150400,4357469700,21050,21100,21100,21050,295
20240605,150300,4351245700,21100,21100,21100,21050,799
20240605,150200,4334420950,21100,21100,21150,21050,250
20240605,150100,4329137800,21100,21100,21150,21050,469
20240605,150000,4319238600,21150,21150,21150,21100,266
20240605,145900,4313621400,21150,21150,21200,21100,860
20240605,145800,4295434300,21150,21200,21200,21100,586
20240605,145700,4283030050,21200,21200,21200,21100,664
20240605,145600,4268978250,21200,21200,21200,21150,200
20240605,145500,4264740600,21200,21200,21200,21150,181
20240605,145400,4260903750,21200,21150,21200,21100,1514
20240605,145300,4228840100,21150,21150,21150,21050,294
20240605,145200,4222622700,21150,21150,21150,21050,225
20240605,145100,4217864200,21150,21150,21150,21050,444
20240605,145000,4208485150,21150,21100,21150,21050,1193
20240605,144900,4183323550,21100,21100,21100,21000,670
20240605,144800,4169221850,21100,21050,21100,21000,987
20240605,144700,4148447500,21050,21050,21050,21000,680
20240605,144600,4134144350,21050,21050,21050,21000,254
20240605,144500,4128800250,21050,21050,21050,21000,289
20240605,144400,4122721150,21050,21050,21050,21050,355
20240605,144300,4115248400,21050,21000,21050,21000,357
20240605,144200,4107742300,21050,21050,21050,21000,162
20240605,144100,4104337100,21050,21050,21050,21000,301
20240605,144000,4098004550,21050,21050,21100,21000,2620
20240605,143900,4042954200,21050,21050,21050,21000,162
20240605,143800,4039548150,21050,21050,21050,21000,127
20240605,143700,4036878200,21050,21100,21100,21050,173
20240605,143600,4033230250,21100,21100,21100,21000,419
20240605,143500,4024397250,21100,21100,21100,21050,79
20240605,143400,4022732800,21100,21100,21100,21050,259
20240605,143300,4017268550,21100,21100,21100,21050,330
20240605,143200,4010313150,21100,21100,21100,21050,209
20240605,143100,4005906650,21100,21100,21100,21050,276
20240605,143000,4000084900,21100,21050,21100,21000,217
20240605,142900,3995521500,21050,21100,21100,21000,329
20240605,142800,3988597900,21100,21100,21100,21000,1562
20240605,142700,3955714350,21100,21100,21100,21050,338
20240605,142600,3948596850,21100,21100,21100,21050,188
20240605,142500,3944631800,21100,21100,21100,21050,426
20240605,142400,3935649150,21100,21100,21100,21050,161
20240605,142300,3932258300,21100,21100,21100,21050,814
20240605,142200,3915095150,21150,21150,21150,21100,8
20240605,142100,3914926100,21050,21050,21150,21050,358
20240605,142000,3907378800,21150,21100,21150,21050,413
20240605,141900,3898674050,21100,21100,21100,21100,61
20240605,141800,3897386950,21100,21100,21150,21050,423
20240605,141700,3888469350,21100,21100,21100,21100,360
20240605,141600,3880873350,21100,21050,21100,21050,222
20240605,141500,3876198100,21050,21100,21100,21050,346
20240605,141400,3868903550,21100,21100,21100,21050,231
20240605,141300,3864035100,21100,21100,21100,21050,186
20240605,141200,3860115150,21100,21100,21100,21050,410
20240605,141100,3851475250,21100,21050,21100,21050,216
20240605,141000,3846923400,21100,21100,21100,21050,302
20240605,140900,3840553400,21100,21050,21100,21050,543
20240605,140800,3829109450,21100,21100,21100,21100,142
20240605,140700,3826113250,21100,21100,21100,21050,406
20240605,140600,3817554600,21100,21150,21150,21100,493
20240605,140500,3807149700,21150,21150,21150,21100,240
20240605,140400,3802080450,21150,21100,21150,21050,531
20240605,140300,3790880400,21050,21100,21100,21050,368
20240605,140200,3783121950,21100,21050,21100,21050,163
20240605,140100,3779682700,21050,21150,21150,21050,356
20240605,140000,3772165050,21150,21100,21150,21100,146
20240605,135900,3769083100,21100,21100,21150,21100,409
20240605,135800,3760434850,21100,21150,21150,21100,181
20240605,135700,3756615400,21150,21100,21150,21100,268
20240605,135600,3750957650,21100,21100,21100,21050,412
20240605,135500,3742270050,21100,21100,21100,21100,154
20240605,135400,3739020650,21100,21100,21100,21050,1497
20240605,135300,3707508000,21100,21100,21100,21050,127
20240605,135200,3704832800,21100,21100,21150,21100,196
20240605,135100,3700697050,21100,21050,21100,21050,291
20240605,135000,3694566200,21050,21100,21100,21050,194
20240605,134900,3690475350,21100,21050,21100,21050,197
20240605,134800,3686324150,21100,21050,21100,21050,256
20240605,134700,3680929350,21100,21150,21150,21050,24
20240605,134600,3680422950,21100,21100,21150,21050,155
20240605,134500,3677152100,21150,21150,21150,21050,305
20240605,134400,3670730450,21050,21050,21150,21050,183
20240605,134300,3666864950,21050,21100,21100,21050,224
20240605,134200,3662147050,21050,21050,21100,21050,144
20240605,134100,3659112700,21050,21100,21150,21050,87
20240605,134000,3657276950,21100,21100,21200,21100,1395
20240605,133900,3627834600,21150,21100,21150,21050,616
20240605,133800,3614826650,21100,21100,21150,21100,35
20240605,133700,3614087800,21100,21150,21200,21100,223
20240605,133600,3609369950,21150,21050,21200,21050,237
20240605,133500,3604364250,21050,21100,21200,21050,65
20240605,133400,3602992800,21100,21100,21250,21100,201
20240605,133300,3598750550,21250,21150,21250,21100,566
20240605,133200,3586757500,21150,21150,21150,21100,268
20240605,133100,3581098200,21150,21100,21150,21100,96
20240605,133000,3579071850,21100,21050,21150,21050,228
20240605,132900,3574259700,21100,21100,21100,21000,460
20240605,132800,3564569550,21000,21050,21100,21000,410
20240605,132700,3555944750,21050,21150,21150,21050,1807
20240605,132600,3517899350,21150,21100,21150,21100,261
20240605,132500,3512382400,21150,21100,21150,21100,177
20240605,132400,3508647150,21150,21150,21150,21100,66
20240605,132300,3507254100,21100,21100,21150,21100,1052
20240605,132200,3485055550,21150,21150,21150,21100,325
20240605,132100,3478181850,21150,21150,21200,21150,599
20240605,132000,3465512800,21200,21150,21200,21150,151
20240605,131900,3462317850,21200,21200,21200,21150,148
20240605,131800,3459182250,21200,21050,21200,21050,1155
20240605,131700,3434760950,21150,21150,21150,21050,105
20240605,131600,3432547450,21150,21150,21200,21100,1893
20240605,131500,3392600450,21150,21100,21150,21100,2302
20240605,131400,3343913950,21100,21100,21150,21100,499
20240605,131300,3333384400,21050,21100,21100,21050,60
20240605,131200,3332118800,21050,21050,21100,21050,546
20240605,131100,3320622500,21100,21100,21100,21050,178
20240605,131000,3316866750,21100,21100,21150,21100,487
20240605,130900,3306571750,21050,21150,21150,21050,107
20240605,130800,3304315650,21150,21050,21150,21050,108
20240605,130700,3302039050,21050,21100,21150,21050,860
20240605,130600,3283879550,21200,21200,21200,21000,11245
20240605,130500,3047183000,21200,21200,21250,21200,172
20240605,130400,3043536450,21200,21200,21250,21200,12
20240605,130300,3043282000,21200,21200,21250,21200,461
20240605,130200,3033508500,21150,21200,21200,21150,77
20240605,130100,3031876500,21200,21150,21200,21150,183
20240605,130000,3028005350,21200,21150,21200,21150,442
20240605,125900,3018650950,21200,21200,21200,21150,91
20240605,125800,3016722100,21200,21150,21200,21100,331
20240605,125700,3009725850,21150,21200,21200,21150,508
20240605,125600,2998981050,21200,21150,21200,21150,250
20240605,125500,2993687700,21200,21200,21200,21150,78
20240605,125400,2992034450,21200,21150,21200,21100,177
20240605,125300,2988296550,21200,21200,21200,21150,25
20240605,125200,2987766900,21150,21200,21200,21150,1485
20240605,125100,2956347700,21150,21200,21200,21150,32
20240605,125000,2955669700,21200,21200,21250,21200,159
20240605,124900,2952298650,21150,21250,21250,21100,2670
20240605,124800,2895803950,21300,21300,21300,21200,1060
20240605,124700,2873307700,21250,21250,21250,21200,280
20240605,124600,2867365100,21300,21300,21300,21250,17
20240605,124500,2867003350,21250,21250,21250,21200,356
20240605,124400,2859444850,21250,21300,21300,21200,57
20240605,124300,2858233850,21300,21300,21300,21200,142
20240605,124200,2855220350,21300,21250,21300,21200,186
20240605,124100,2851267300,21300,21300,21300,21250,291
20240605,124000,2845075150,21250,21300,21300,21250,15
20240605,123900,2844756000,21250,21300,21300,21250,177
20240605,123800,2840991700,21250,21300,21300,21250,148
20240605,123700,2837839600,21300,21300,21300,21250,18
20240605,123600,2837456550,21300,21350,21350,21300,46
20240605,123500,2836476700,21350,21350,21350,21300,49
20240605,123400,2835430900,21350,21300,21350,21250,468
20240605,123300,2825467150,21300,21250,21300,21150,1787
20240605,123200,2787553800,21300,21300,21350,21300,173
20240605,123100,2783866150,21350,21250,21350,21250,1110
20240605,123000,2760275550,21350,21300,21350,21250,926
20240605,122900,2740545950,21300,21350,21400,21300,303
20240605,122800,2734078350,21350,21350,21350,21350,5
20240605,122700,2733971600,21300,21350,21350,21300,285
20240605,122600,2727894150,21350,21300,21350,21300,61
20240605,122500,2726594250,21400,21350,21400,21300,189
20240605,122400,2722568000,21350,21350,21350,21300,38
20240605,122300,2721757050,21350,21350,21400,21300,1614
20240605,122200,2687365950,21350,21450,21450,21350,493
20240605,122100,2676838000,21350,21400,21400,21350,229
20240605,122000,2671943050,21400,21400,21400,21350,38
20240605,121900,2671130200,21350,21400,21400,21350,333
20240605,121800,2664010000,21400,21400,21400,21350,151
20240605,121700,2660784850,21400,21400,21400,21400,30
20240605,121600,2660142850,21350,21400,21450,21350,22
20240605,121500,2659672800,21400,21400,21400,21350,171
20240605,121400,2656014000,21400,21400,21400,21350,144
20240605,121300,2652938050,21400,21400,21400,21350,1127
20240605,121200,2628876150,21400,21400,21450,21350,216
20240605,121100,2624251250,21400,21400,21400,21350,30
20240605,121000,2623609600,21400,21450,21450,21350,120
20240605,120900,2621040100,21450,21400,21450,21400,139
20240605,120800,2618065100,21450,21400,21450,21400,89
20240605,120700,2616160450,21400,21450,21450,21350,91
20240605,120600,2614211850,21450,21400,21450,21400,6
20240605,120500,2614083200,21400,21400,21450,21350,1080
20240605,120400,2590997550,21450,21350,21450,21350,232
20240605,120300,2586027500,21400,21400,21450,21400,47
20240605,120200,2585021350,21400,21400,21450,21400,315
20240605,120100,2578277800,21450,21450,21450,21400,287
20240605,120000,2572128100,21400,21400,21450,21400,74
20240605,115900,2570542350,21400,21400,21400,21350,172
20240605,115800,2566867000,21400,21400,21400,21350,67
20240605,115700,2565433550,21450,21400,21450,21400,126
20240605,115600,2562731100,21450,21450,21450,21350,176
20240605,115500,2558966600,21450,21350,21450,21350,122
20240605,115400,2556355800,21400,21450,21450,21350,1081
20240605,115300,2533222550,21450,21400,21450,21400,178
20240605,115200,2529404850,21450,21450,21500,21400,348
20240605,115100,2521954100,21500,21500,21550,21400,226
20240605,115000,2517106000,21500,21500,21550,21450,336
20240605,114900,2509891050,21550,21450,21550,21400,232
20240605,114800,2504913500,21450,21500,21500,21450,105
20240605,114700,2502656950,21500,21500,21500,21400,161
20240605,114600,2499207950,21450,21450,21500,21450,228
20240605,114500,2494310200,21450,21450,21450,21400,59
20240605,114400,2493045000,21500,21450,21500,21450,41
20240605,114300,2492163550,21550,21500,21550,21400,180
20240605,114200,2488300000,21500,21450,21550,21450,225
20240605,114100,2483463850,21400,21450,21450,21400,198
20240605,114000,2479223050,21450,21450,21450,21400,12
20240605,113900,2478966000,21450,21450,21500,21450,173
20240605,113800,2475253700,21450,21450,21450,21400,124
20240605,113700,2472594200,21500,21500,21500,21500,2
20240605,113600,2472551200,21500,21500,21500,21400,180
20240605,113500,2468694950,21500,21450,21500,21450,188
20240605,113400,2464660700,21450,21550,21550,21400,47
20240605,113300,2463652700,21550,21550,21550,21550,38
20240605,113200,2462833800,21550,21500,21550,21400,814
20240605,113100,2445398900,21500,21500,21500,21450,588
20240605,113000,2432778900,21450,21500,21500,21450,133
20240605,112900,2429925650,21500,21500,21500,21450,95
20240605,112800,2427884800,21500,21500,21550,21450,298
20240605,112700,2421475550,21500,21500,21500,21450,273
20240605,112600,2415606400,21550,21550,21550,21550,37
20240605,112500,2414809050,21550,21550,21550,21500,249
20240605,112400,2409451250,21550,21550,21550,21550,151
20240605,112300,2406197200,21550,21550,21550,21500,197
20240605,112200,2401960050,21550,21550,21550,21500,152
20240605,112100,2398689450,21550,21550,21550,21500,223
20240605,112000,2393891500,21550,21500,21550,21500,130
20240605,111900,2391091050,21450,21550,21550,21450,234
20240605,111800,2386065050,21550,21500,21550,21450,204
20240605,111700,2381675700,21550,21500,21550,21500,37
20240605,111600,2380879950,21550,21550,21550,21500,363
20240605,111500,2373068100,21550,21500,21550,21500,368
20240605,111400,2365155950,21500,21450,21500,21400,183
20240605,111300,2361229550,21500,21450,21500,21400,363
20240605,111200,2353451050,21400,21500,21500,21400,80
20240605,111100,2351732400,21500,21500,21500,21400,113
20240605,111000,2349306400,21450,21500,21500,21400,452
20240605,110900,2339610950,21450,21450,21500,21450,229
20240605,110800,2334697350,21450,21450,21500,21450,109
20240605,110700,2332358800,21450,21450,21500,21400,314
20240605,110600,2325634700,21500,21500,21500,21450,94
20240605,110500,2323616700,21500,21500,21500,21400,185
20240605,110400,2319653300,21500,21500,21500,21400,317
20240605,110300,2312863000,21550,21550,21550,21400,219
20240605,110200,2308168750,21450,21500,21550,21400,236
20240605,110100,2303093700,21500,21500,21500,21400,212
20240605,110000,2298550800,21500,21400,21550,21400,86
20240605,105900,2296709750,21550,21450,21550,21400,260
20240605,105800,2291141850,21400,21500,21500,21400,429
20240605,105700,2281919100,21400,21500,21500,21400,209
20240605,105600,2277438150,21500,21550,21550,21400,301
20240605,105500,2270979150,21550,21450,21550,21450,179
20240605,105400,2267128850,21550,21550,21550,21400,326
20240605,105300,2260125950,21550,21550,21550,21450,130
20240605,105200,2257333000,21550,21500,21550,21400,506
20240605,105100,2246489950,21400,21550,21550,21400,480
20240605,105000,2236190150,21550,21450,21550,21400,149
20240605,104900,2232988300,21550,21550,21550,21450,199
20240605,104800,2228716450,21450,21550,21550,21450,261
20240605,104700,2223108000,21550,21550,21550,21500,219
20240605,104600,2218392450,21550,21550,21550,21500,47
20240605,104500,2217379950,21550,21450,21550,21450,150
20240605,104400,2214156550,21550,21600,21600,21450,352
20240605,104300,2206595850,21600,21500,21600,21500,397
20240605,104200,2198033800,21600,21500,21600,21500,44
20240605,104100,2197084000,21550,21600,21600,21450,239
20240605,104000,2191947850,21600,21500,21600,21450,136
20240605,103900,2189022650,21600,21500,21600,21450,235
20240605,103800,2183963050,21500,21500,21600,21450,384
20240605,103700,2175712550,21600,21550,21600,21500,338
20240605,103600,2168440950,21600,21500,21600,21500,189
20240605,103500,2164370750,21450,21550,21550,21450,53
20240605,103400,2163229650,21500,21500,21600,21450,283
20240605,103300,2157145450,21500,21600,21600,21500,56
20240605,103200,2155937150,21600,21550,21600,21500,544
20240605,103100,2144206150,21600,21600,21600,21600,94
20240605,103000,2142175750,21600,21550,21600,21550,11
20240605,102900,2141938500,21600,21600,21600,21500,344
20240605,102800,2134533950,21600,21600,21600,21550,341
20240605,102700,2127170850,21600,21600,21600,21550,36
20240605,102600,2126393300,21500,21600,21600,21500,332
20240605,102500,2119238750,21600,21500,21600,21500,192
20240605,102400,2115105150,21500,21500,21600,21500,149
20240605,102300,2111896800,21500,21550,21600,21500,199
20240605,102200,2107617250,21500,21550,21600,21500,78
20240605,102100,2105933300,21600,21600,21650,21500,269
20240605,102000,2100127250,21500,21600,21600,21500,136
20240605,101900,2097200150,21650,21600,21650,21500,1021
20240605,101800,2075148150,21500,21550,21550,21450,1102
20240605,101700,2051451450,21550,21450,21550,21450,250
20240605,101600,2046073550,21450,21550,21550,21450,99
20240605,101500,2043942900,21550,21500,21550,21500,79
20240605,101400,2042242900,21550,21500,21550,21500,216
20240605,101300,2037591350,21550,21550,21550,21500,30
20240605,101200,2036945450,21550,21500,21550,21400,343
20240605,101100,2029582000,21500,21550,21550,21500,111
20240605,101000,2027190600,21550,21450,21550,21450,200
20240605,100900,2022889550,21500,21600,21600,21500,863
20240605,100800,2004328800,21500,21400,21500,21400,273
20240605,100700,1998479950,21400,21450,21450,21400,318
20240605,100600,1991673100,21450,21600,21600,21400,281
20240605,100500,1985642150,21600,21550,21600,21450,400
20240605,100400,1977043650,21550,21600,21650,21500,583
20240605,100300,1964473450,21600,21650,21650,21600,293
20240605,100200,1958138650,21600,21650,21650,21600,255
20240605,100100,1952624100,21650,21600,21650,21500,604
20240605,100000,1939577600,21600,21650,21650,21500,603
20240605,095900,1926558700,21600,21550,21650,21550,1907
20240605,095800,1885350950,21550,21450,21550,21450,1737
20240605,095700,1848017150,21450,21400,21450,21350,407
20240605,095600,1839305800,21350,21400,21400,21350,45
20240605,095500,1838342900,21400,21250,21400,21250,174
20240605,095400,1834634700,21250,21300,21350,21250,173
20240605,095300,1830952300,21350,21350,21400,21250,371
20240605,095200,1823058100,21400,21350,21400,21350,105
20240605,095100,1820811600,21300,21300,21400,21250,650
20240605,095000,1806950400,21300,21350,21400,21300,1224
20240605,094900,1780833450,21400,21400,21400,21350,140
20240605,094800,1777841900,21400,21350,21400,21350,248
20240605,094700,1772537550,21400,21400,21400,21350,123
20240605,094600,1769907650,21400,21400,21400,21350,186
20240605,094500,1765927750,21400,21400,21450,21350,589
20240605,094400,1753330650,21450,21400,21450,21400,479
20240605,094300,1743068600,21400,21350,21400,21350,343
20240605,094200,1735735000,21350,21400,21400,21300,3141
20240605,094100,1668680050,21350,21450,21500,21350,723
20240605,094000,1653204950,21400,21500,21500,21400,1623
20240605,093900,1618466650,21450,21600,21600,21450,2397
20240605,093800,1567004750,21500,21600,21600,21500,174
20240605,093700,1563263100,21600,21500,21600,21500,347
20240605,093600,1555781400,21550,21550,21550,21500,182
20240605,093500,1551863550,21600,21550,21600,21550,277
20240605,093400,1545886250,21550,21550,21650,21550,1015
20240605,093300,1523964850,21550,21450,21550,21450,471
20240605,093200,1513830650,21500,21550,21550,21450,156
20240605,093100,1510479400,21500,21500,21550,21500,133
20240605,093000,1507619650,21500,21500,21550,21450,1078
20240605,092900,1484441450,21450,21400,21500,21400,602
20240605,092800,1471532200,21400,21450,21450,21400,1774
20240605,092700,1433480600,21450,21450,21500,21400,172
20240605,092600,1429790950,21450,21500,21500,21450,157
20240605,092500,1426417650,21450,21400,21450,21400,148
20240605,092400,1423244000,21400,21400,21450,21400,38
20240605,092300,1422429250,21400,21400,21400,21350,218
20240605,092200,1417765550,21400,21350,21400,21350,1440
20240605,092100,1386950100,21350,21350,21400,21300,267
20240605,092000,1381240550,21400,21350,21400,21250,2596
20240605,091900,1325835900,21500,21450,21500,21350,1488
20240605,091800,1293946500,21450,21450,21450,21400,1305
20240605,091700,1265981400,21450,21400,21450,21350,2159
20240605,091600,1219785100,21400,21350,21400,21350,205
20240605,091500,1215408050,21350,21300,21400,21250,1187
20240605,091400,1190081850,21350,21200,21350,21100,3776
20240605,091300,1109753900,21200,21300,21300,21100,3382
20240605,091200,1038194100,21200,21300,21300,21150,4545
20240605,091100,941689750,21250,21250,21300,21250,1080
20240605,091000,918733250,21250,21200,21350,21100,2249
20240605,090900,870965650,21150,21250,21250,21150,1809
20240605,090800,832606450,21250,21250,21300,21200,2074
20240605,090700,788554850,21200,21250,21400,21100,7586
20240605,090600,627580600,21300,21450,21450,21200,5125
20240605,090500,518302850,21450,21450,21500,21400,1564
20240605,090400,484766700,21500,21400,21500,21400,1765
20240605,090300,446912000,21450,21550,21600,21400,1550
20240605,090200,413650500,21600,21750,21750,21500,1819
20240605,090100,374322700,21700,21650,21800,21350,3469
20240605,090000,299448050,21750,22000,22000,21550,13055