KissMeData/042000/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,192300,34074973150,22200,22200,22200,22200,15154
20240522,192200,34074973150,22200,22200,22200,22200,0
20240522,192100,34074973150,22200,22200,22200,22200,0
20240522,192000,34074973150,22200,22200,22200,22200,0
20240522,191900,34074973150,22200,22200,22200,22200,0
20240522,191800,34074973150,22200,22200,22200,22200,0
20240522,191700,34074973150,22200,22200,22200,22200,0
20240522,191600,34074973150,22200,22200,22200,22200,0
20240522,191500,34074973150,22200,22200,22200,22200,0
20240522,191400,34074973150,22200,22200,22200,22200,0
20240522,191300,34074973150,22200,22200,22200,22200,0
20240522,191200,34074973150,22200,22200,22200,22200,0
20240522,191100,34074973150,22200,22200,22200,22200,0
20240522,191000,34074973150,22200,22200,22200,22200,0
20240522,190900,34074973150,22200,22200,22200,22200,0
20240522,190800,34074973150,22200,22200,22200,22200,0
20240522,190700,34074973150,22200,22200,22200,22200,0
20240522,190600,34074973150,22200,22200,22200,22200,0
20240522,190500,34074973150,22200,22200,22200,22200,0
20240522,190400,34074973150,22200,22200,22200,22200,0
20240522,190300,34074973150,22200,22200,22200,22200,0
20240522,190200,34074973150,22200,22200,22200,22200,0
20240522,190100,34074973150,22200,22200,22200,22200,0
20240522,190000,34074973150,22200,22200,22200,22200,0
20240522,185900,34074973150,22200,22200,22200,22200,0
20240522,185800,34074973150,22200,22200,22200,22200,0
20240522,185700,34074973150,22200,22200,22200,22200,0
20240522,185600,34074973150,22200,22200,22200,22200,0
20240522,185500,34074973150,22200,22200,22200,22200,0
20240522,185400,34074973150,22200,22200,22200,22200,0
20240522,185300,34074973150,22200,22200,22200,22200,15154
20240522,185200,34074973150,22200,22200,22200,22200,0
20240522,185100,34074973150,22200,22200,22200,22200,0
20240522,185000,34074973150,22200,22200,22200,22200,0
20240522,184900,34074973150,22200,22200,22200,22200,0
20240522,184800,34074973150,22200,22200,22200,22200,0
20240522,184700,34074973150,22200,22200,22200,22200,0
20240522,184600,34074973150,22200,22200,22200,22200,0
20240522,184500,34074973150,22200,22200,22200,22200,0
20240522,184400,34074973150,22200,22200,22200,22200,0
20240522,184300,34074973150,22200,22200,22200,22200,0
20240522,184200,34074973150,22200,22200,22200,22200,0
20240522,184100,34074973150,22200,22200,22200,22200,0
20240522,184000,34074973150,22200,22200,22200,22200,0
20240522,183900,34074973150,22200,22200,22200,22200,0
20240522,183800,34074973150,22200,22200,22200,22200,0
20240522,183700,34074973150,22200,22200,22200,22200,0
20240522,183600,34074973150,22200,22200,22200,22200,0
20240522,183500,34074973150,22200,22200,22200,22200,0
20240522,183400,34074973150,22200,22200,22200,22200,0
20240522,183300,34074973150,22200,22200,22200,22200,0
20240522,183200,34074973150,22200,22200,22200,22200,0
20240522,183100,34074973150,22200,22200,22200,22200,0
20240522,183000,34074973150,22200,22200,22200,22200,0
20240522,182900,34074973150,22200,22200,22200,22200,0
20240522,182800,34074973150,22200,22200,22200,22200,0
20240522,182700,34074973150,22200,22200,22200,22200,0
20240522,182600,34074973150,22200,22200,22200,22200,0
20240522,182500,34074973150,22200,22200,22200,22200,0
20240522,182400,34074973150,22200,22200,22200,22200,0
20240522,182300,34074973150,22200,22200,22200,22200,15154
20240522,182200,34074973150,22200,22200,22200,22200,0
20240522,182100,34074973150,22200,22200,22200,22200,0
20240522,182000,34074973150,22200,22200,22200,22200,0
20240522,181900,34074973150,22200,22200,22200,22200,0
20240522,181800,34074973150,22200,22200,22200,22200,0
20240522,181700,34074973150,22200,22200,22200,22200,0
20240522,181600,34074973150,22200,22200,22200,22200,0
20240522,181500,34074973150,22200,22200,22200,22200,0
20240522,181400,34074973150,22200,22200,22200,22200,0
20240522,181300,34074973150,22200,22200,22200,22200,0
20240522,181200,34074973150,22200,22200,22200,22200,0
20240522,181100,34074973150,22200,22200,22200,22200,0
20240522,181000,34074973150,22200,22200,22200,22200,0
20240522,180900,34074973150,22200,22200,22200,22200,0
20240522,180800,34074973150,22200,22200,22200,22200,0
20240522,180700,34074973150,22200,22200,22200,22200,0
20240522,180600,34074973150,22200,22200,22200,22200,0
20240522,180500,34074973150,22200,22200,22200,22200,0
20240522,180400,34074973150,22200,22200,22200,22200,0
20240522,180300,34074973150,22200,22200,22200,22200,0
20240522,180200,34074973150,22200,22200,22200,22200,0
20240522,180100,34074973150,22200,22200,22200,22200,0
20240522,180000,34074973150,22200,22200,22200,22200,0
20240522,175900,34074973150,22200,22200,22200,22200,0
20240522,175800,34074973150,22200,22200,22200,22200,0
20240522,175700,34074973150,22200,22200,22200,22200,0
20240522,175600,34074973150,22200,22200,22200,22200,0
20240522,175500,34074973150,22200,22200,22200,22200,0
20240522,175400,34074973150,22200,22200,22200,22200,0
20240522,175300,34074973150,22200,22200,22200,22200,15154
20240522,175200,34074973150,22200,22200,22200,22200,0
20240522,175100,34074973150,22200,22200,22200,22200,0
20240522,175000,34074973150,22200,22200,22200,22200,0
20240522,174900,34074973150,22200,22200,22200,22200,0
20240522,174800,34074973150,22200,22200,22200,22200,0
20240522,174700,34074973150,22200,22200,22200,22200,0
20240522,174600,34074973150,22200,22200,22200,22200,0
20240522,174500,34074973150,22200,22200,22200,22200,0
20240522,174400,34074973150,22200,22200,22200,22200,0
20240522,174300,34074973150,22200,22200,22200,22200,0
20240522,174200,34074973150,22200,22200,22200,22200,0
20240522,174100,34074973150,22200,22200,22200,22200,0
20240522,174000,34074973150,22200,22200,22200,22200,0
20240522,173900,34074973150,22200,22200,22200,22200,0
20240522,173800,34074973150,22200,22200,22200,22200,0
20240522,173700,34074973150,22200,22200,22200,22200,0
20240522,173600,34074973150,22200,22200,22200,22200,0
20240522,173500,34074973150,22200,22200,22200,22200,0
20240522,173400,34074973150,22200,22200,22200,22200,0
20240522,173300,34074973150,22200,22200,22200,22200,0
20240522,173200,34074973150,22200,22200,22200,22200,0
20240522,173100,34074973150,22200,22200,22200,22200,0
20240522,173000,34074973150,22200,22200,22200,22200,0
20240522,172900,34074973150,22200,22200,22200,22200,0
20240522,172800,34074973150,22200,22200,22200,22200,0
20240522,172700,34074973150,22200,22200,22200,22200,0
20240522,172600,34074973150,22200,22200,22200,22200,0
20240522,172500,34074973150,22200,22200,22200,22200,0
20240522,172400,34074973150,22200,22200,22200,22200,0
20240522,172300,34074973150,22200,22200,22200,22200,15154
20240522,172200,34074973150,22200,22200,22200,22200,0
20240522,172100,34074973150,22200,22200,22200,22200,0
20240522,172000,34074973150,22200,22200,22200,22200,0
20240522,171900,34074973150,22200,22200,22200,22200,0
20240522,171800,34074973150,22200,22200,22200,22200,0
20240522,171700,34074973150,22200,22200,22200,22200,0
20240522,171600,34074973150,22200,22200,22200,22200,0
20240522,171500,34074973150,22200,22200,22200,22200,0
20240522,171400,34074973150,22200,22200,22200,22200,0
20240522,171300,34074973150,22200,22200,22200,22200,0
20240522,171200,34074973150,22200,22200,22200,22200,0
20240522,171100,34074973150,22200,22200,22200,22200,0
20240522,171000,34074973150,22200,22200,22200,22200,0
20240522,170900,34074973150,22200,22200,22200,22200,0
20240522,170800,34074973150,22200,22200,22200,22200,0
20240522,170700,34074973150,22200,22200,22200,22200,0
20240522,170600,34074973150,22200,22200,22200,22200,0
20240522,170500,34074973150,22200,22200,22200,22200,0
20240522,170400,34074973150,22200,22200,22200,22200,0
20240522,170300,34074973150,22200,22200,22200,22200,0
20240522,170200,34074973150,22200,22200,22200,22200,0
20240522,170100,34074973150,22200,22200,22200,22200,0
20240522,170000,34074973150,22200,22200,22200,22200,0
20240522,165900,34074973150,22200,22200,22200,22200,0
20240522,165800,34074973150,22200,22200,22200,22200,0
20240522,165700,34074973150,22200,22200,22200,22200,0
20240522,165600,34074973150,22200,22200,22200,22200,0
20240522,165500,34074973150,22200,22200,22200,22200,0
20240522,165400,34074973150,22200,22200,22200,22200,0
20240522,165300,34074973150,22200,22200,22200,22200,15154
20240522,165200,34074973150,22200,22200,22200,22200,0
20240522,165100,34074973150,22200,22200,22200,22200,0
20240522,165000,34074973150,22200,22200,22200,22200,0
20240522,164900,34074973150,22200,22200,22200,22200,0
20240522,164800,34074973150,22200,22200,22200,22200,0
20240522,164700,34074973150,22200,22200,22200,22200,0
20240522,164600,34074973150,22200,22200,22200,22200,0
20240522,164500,34074973150,22200,22200,22200,22200,0
20240522,164400,34074973150,22200,22200,22200,22200,0
20240522,164300,34074973150,22200,22200,22200,22200,0
20240522,164200,34074973150,22200,22200,22200,22200,0
20240522,164100,34074973150,22200,22200,22200,22200,0
20240522,164000,34074973150,22200,22200,22200,22200,0
20240522,163900,34074973150,22200,22200,22200,22200,0
20240522,163800,34074973150,22200,22200,22200,22200,0
20240522,163700,34074973150,22200,22200,22200,22200,0
20240522,163600,34074973150,22200,22200,22200,22200,0
20240522,163500,34074973150,22200,22200,22200,22200,0
20240522,163400,34074973150,22200,22200,22200,22200,0
20240522,163300,34074973150,22200,22200,22200,22200,0
20240522,163200,34074973150,22200,22200,22200,22200,0
20240522,163100,34074973150,22200,22200,22200,22200,0
20240522,163000,34074973150,22200,22200,22200,22200,0
20240522,162900,34074973150,22200,22200,22200,22200,0
20240522,162800,34074973150,22200,22200,22200,22200,0
20240522,162700,34074973150,22200,22200,22200,22200,0
20240522,162600,34074973150,22200,22200,22200,22200,0
20240522,162500,34074973150,22200,22200,22200,22200,0
20240522,162400,34074973150,22200,22200,22200,22200,0
20240522,162300,34074973150,22200,22200,22200,22200,15154
20240522,162200,34074973150,22200,22200,22200,22200,0
20240522,162100,34074973150,22200,22200,22200,22200,0
20240522,162000,34074973150,22200,22200,22200,22200,0
20240522,161900,34074973150,22200,22200,22200,22200,0
20240522,161800,34074973150,22200,22200,22200,22200,0
20240522,161700,34074973150,22200,22200,22200,22200,0
20240522,161600,34074973150,22200,22200,22200,22200,0
20240522,161500,34074973150,22200,22200,22200,22200,0
20240522,161400,34074973150,22200,22200,22200,22200,0
20240522,161300,34074973150,22200,22200,22200,22200,0
20240522,161200,34074973150,22200,22200,22200,22200,0
20240522,161100,34074973150,22200,22200,22200,22200,0
20240522,161000,34074973150,22200,22200,22200,22200,0
20240522,160900,34074973150,22200,22200,22200,22200,0
20240522,160800,34074973150,22200,22200,22200,22200,0
20240522,160700,34074973150,22200,22200,22200,22200,0
20240522,160600,34074973150,22200,22200,22200,22200,0
20240522,160500,34074973150,22200,22200,22200,22200,0
20240522,160400,34074973150,22200,22200,22200,22200,0
20240522,160300,34074973150,22200,22200,22200,22200,0
20240522,160200,34074973150,22200,22200,22200,22200,0
20240522,160100,34074973150,22200,22200,22200,22200,0
20240522,160000,34074973150,22200,22200,22200,22200,0
20240522,155900,34074973150,22200,22200,22200,22200,0
20240522,155800,34074973150,22200,22200,22200,22200,0
20240522,155700,34074973150,22200,22200,22200,22200,0
20240522,155600,34074973150,22200,22200,22200,22200,0
20240522,155500,34074973150,22200,22200,22200,22200,0
20240522,155400,34074973150,22200,22200,22200,22200,0
20240522,155300,34074973150,22200,22200,22200,22200,15154
20240522,155200,34074973150,22200,22200,22200,22200,0
20240522,155100,34074973150,22200,22200,22200,22200,0
20240522,155000,34074973150,22200,22200,22200,22200,0
20240522,154900,34074973150,22200,22200,22200,22200,0
20240522,154800,34074973150,22200,22200,22200,22200,0
20240522,154700,34074973150,22200,22200,22200,22200,0
20240522,154600,34074973150,22200,22200,22200,22200,0
20240522,154500,34074973150,22200,22200,22200,22200,0
20240522,154400,34074973150,22200,22200,22200,22200,0
20240522,154300,34074973150,22200,22200,22200,22200,0
20240522,154200,34074973150,22200,22200,22200,22200,0
20240522,154100,34074973150,22200,22200,22200,22200,0
20240522,154000,34074973150,22200,22200,22200,22200,0
20240522,153900,34074973150,22200,22200,22200,22200,0
20240522,153800,34074973150,22200,22200,22200,22200,0
20240522,153700,34074973150,22200,22200,22200,22200,0
20240522,153600,34074973150,22200,22200,22200,22200,0
20240522,153500,34074973150,22200,22200,22200,22200,0
20240522,153400,34074973150,22200,22200,22200,22200,0
20240522,153300,34074973150,22200,22200,22200,22200,0
20240522,153200,34074973150,22200,22200,22200,22200,0
20240522,153100,34074973150,22200,22200,22200,22200,0
20240522,153000,34074973150,22200,22200,22200,22200,15154
20240522,152900,33738554350,22250,22250,22250,22250,0
20240522,152800,33738554350,22250,22250,22250,22250,0
20240522,152700,33738554350,22250,22250,22250,22250,0
20240522,152600,33738554350,22250,22250,22250,22250,0
20240522,152500,33738554350,22250,22250,22250,22250,0
20240522,152400,33738554350,22250,22250,22250,22250,0
20240522,152300,33738554350,22250,22250,22250,22250,0
20240522,152200,33738554350,22250,22250,22250,22250,0
20240522,152100,33738554350,22250,22250,22250,22250,0
20240522,152000,33738554350,22250,22250,22250,22250,0
20240522,151900,33738554350,22250,22300,22300,22200,1207
20240522,151800,33711672350,22300,22100,22300,22100,4788
20240522,151700,33605611100,22100,22150,22150,22100,1877
20240522,151600,33564124300,22150,22200,22200,22100,923
20240522,151500,33543684400,22200,22150,22200,22100,1381
20240522,151400,33513124400,22100,22150,22200,22100,924
20240522,151300,33492682450,22200,22200,22200,22150,820
20240522,151200,33474497350,22200,22150,22200,22150,1456
20240522,151100,33442239150,22150,22100,22200,22100,1037
20240522,151000,33419256250,22200,22250,22250,22100,7551
20240522,150900,33251722900,22250,22250,22250,22200,855
20240522,150800,33232712150,22250,22200,22250,22200,408
20240522,150700,33223650450,22250,22250,22250,22200,896
20240522,150600,33203735450,22250,22250,22250,22200,1027
20240522,150500,33180926550,22200,22350,22350,22200,646
20240522,150400,33166583650,22250,22350,22350,22250,5444
20240522,150300,33045415000,22300,22350,22350,22250,2536
20240522,150200,32988866900,22350,22350,22400,22300,2501
20240522,150100,32932969450,22350,22350,22350,22300,649
20240522,150000,32918466650,22350,22250,22350,22250,1167
20240522,145900,32892428800,22300,22350,22350,22250,2880
20240522,145800,32828206900,22350,22300,22350,22250,1249
20240522,145700,32800322700,22300,22300,22300,22250,1517
20240522,145600,32766506100,22250,22250,22300,22250,564
20240522,145500,32753955350,22250,22250,22250,22200,1034
20240522,145400,32730959250,22200,22200,22250,22150,434
20240522,145300,32721330800,22200,22150,22250,22150,991
20240522,145200,32699335850,22200,22150,22200,22150,437
20240522,145100,32689643100,22150,22200,22250,22150,1011
20240522,145000,32667216900,22200,22150,22200,22150,1212
20240522,144900,32640332950,22150,22200,22200,22150,488
20240522,144800,32629522650,22150,22200,22200,22150,316
20240522,144700,32622520200,22150,22150,22200,22100,942
20240522,144600,32601657900,22200,22150,22200,22150,1916
20240522,144500,32559155250,22150,22200,22200,22150,1212
20240522,144400,32532293400,22200,22200,22250,22150,2879
20240522,144300,32468378200,22200,22200,22250,22200,441
20240522,144200,32458586300,22250,22200,22250,22200,1204
20240522,144100,32431830650,22200,22250,22250,22200,591
20240522,144000,32418689150,22250,22200,22250,22200,1223
20240522,143900,32391519250,22200,22250,22250,22150,1658
20240522,143800,32354674050,22200,22100,22250,22100,3793
20240522,143700,32270506950,22150,22050,22150,22050,5308
20240522,143600,32153205050,22100,22100,22100,22050,561
20240522,143500,32140809950,22100,22100,22100,22050,208
20240522,143400,32136217150,22100,22100,22100,22050,767
20240522,143300,32119278800,22050,22050,22100,22000,2071
20240522,143200,32073587350,22050,22050,22050,22000,549
20240522,143100,32061486900,22000,22050,22050,22000,1010
20240522,143000,32039238900,22000,21850,22050,21800,5203
20240522,142900,31925100800,21800,21850,21900,21800,2967
20240522,142800,31860276850,21850,21850,21900,21800,3173
20240522,142700,31790994300,21850,21900,21950,21800,4748
20240522,142600,31687211950,21850,21900,21950,21800,3755
20240522,142500,31605106250,21950,21950,21950,21800,12242
20240522,142400,31337604450,21900,22100,22100,21900,2688
20240522,142300,31278676600,22000,21950,22150,21900,17520
20240522,142200,30893306350,21950,22050,22150,21950,2806
20240522,142100,30831512600,22050,22050,22100,21950,2781
20240522,142000,30770325000,22050,22000,22100,21950,2748
20240522,141900,30709768150,22000,22050,22100,21950,6267
20240522,141800,30571884750,22050,22050,22100,22000,2034
20240522,141700,30527069900,22050,22050,22100,22000,3624
20240522,141600,30447311000,22050,22100,22150,22000,9847
20240522,141500,30230370200,22100,22150,22150,22050,2204
20240522,141400,30181694350,22100,22100,22100,22050,989
20240522,141300,30159837950,22100,22150,22150,22100,1444
20240522,141200,30127912050,22150,22250,22250,22150,972
20240522,141100,30106356450,22250,22150,22250,22150,1489
20240522,141000,30073328200,22150,22100,22150,22100,858
20240522,140900,30054363900,22100,22150,22150,22100,856
20240522,140800,30035416150,22100,22100,22150,22100,1257
20240522,140700,30007610150,22100,22000,22150,22000,2842
20240522,140600,29944858400,22000,22050,22050,22000,6091
20240522,140500,29810646550,22100,22100,22100,22050,3143
20240522,140400,29741283550,22100,22200,22200,22050,5673
20240522,140300,29615862400,22150,22200,22200,22150,2892
20240522,140200,29551797500,22250,22300,22300,22200,9156
20240522,140100,29348457250,22250,22250,22300,22250,214
20240522,140000,29343691000,22300,22250,22300,22250,1712
20240522,135900,29305549100,22300,22250,22300,22250,684
20240522,135800,29290330000,22250,22200,22300,22200,1432
20240522,135700,29258458300,22200,22300,22300,22200,2759
20240522,135600,29197153050,22300,22250,22300,22200,1075
20240522,135500,29173249850,22300,22350,22350,22250,1075
20240522,135400,29149323950,22300,22250,22350,22200,1186
20240522,135300,29122911150,22200,22300,22350,22200,5817
20240522,135200,28993527050,22300,22300,22300,22250,1690
20240522,135100,28955879650,22350,22300,22350,22250,2030
20240522,135000,28910617650,22300,22300,22350,22300,1784
20240522,134900,28870833800,22350,22400,22400,22350,2897
20240522,134800,28806075050,22400,22500,22500,22400,898
20240522,134700,28785934300,22500,22600,22650,22500,7655
20240522,134600,28613348700,22600,22600,22600,22600,231
20240522,134500,28608128100,22600,22600,22650,22600,643
20240522,134400,28593590300,22600,22600,22700,22550,2108
20240522,134300,28545919050,22600,22550,22650,22550,1633
20240522,134200,28508993050,22550,22600,22700,22550,2271
20240522,134100,28457576800,22700,22650,22700,22600,2712
20240522,134000,28396147300,22700,22650,22700,22650,1674
20240522,133900,28358154000,22700,22700,22700,22650,2447
20240522,133800,28302640900,22650,22600,22650,22550,2172
20240522,133700,28253481500,22600,22650,22700,22600,2946
20240522,133600,28186718000,22650,22600,22700,22550,2620
20240522,133500,28127420950,22550,22550,22600,22500,3129
20240522,133400,28056879150,22550,22450,22550,22450,1434
20240522,133300,28024616550,22450,22400,22500,22350,2118
20240522,133200,27977139200,22400,22300,22400,22300,1330
20240522,133100,27947391550,22300,22250,22350,22250,2425
20240522,133000,27893306950,22300,22300,22300,22250,2678
20240522,132900,27833607550,22300,22200,22300,22200,2475
20240522,132800,27778604150,22200,22150,22250,22150,5504
20240522,132700,27656380450,22150,22350,22350,22100,16795
20240522,132600,27283053550,22350,22550,22550,22350,11833
20240522,132500,27017769650,22600,22450,22600,22400,2132
20240522,132400,26969766950,22450,22500,22550,22400,4807
20240522,132300,26861776950,22500,22450,22500,22450,1711
20240522,132200,26823306700,22450,22450,22550,22450,2241
20240522,132100,26772901800,22450,22500,22550,22450,2027
20240522,132000,26727363750,22500,22500,22650,22450,2732
20240522,131900,26665855100,22500,22400,22600,22350,9272
20240522,131800,26457560550,22350,22650,22650,22350,28754
20240522,131700,25811470950,22700,22650,22700,22600,3143
20240522,131600,25740282550,22650,22750,22750,22600,5671
20240522,131500,25611830250,22800,22900,22900,22700,22188
20240522,131400,25107350250,22850,22900,22900,22800,2413
20240522,131300,25052216100,22900,22900,22900,22850,6678
20240522,131200,24899501950,22900,23000,23000,22900,10260
20240522,131100,24664246950,23000,23000,23050,22950,2859
20240522,131000,24598452600,23050,22950,23050,22950,2851
20240522,130900,24532888200,23000,23000,23000,22950,1036
20240522,130800,24509087500,23000,23000,23000,23000,3125
20240522,130700,24437212500,23000,23000,23050,23000,466
20240522,130600,24426492200,23000,23000,23050,23000,307
20240522,130500,24419423850,23050,23050,23050,23000,605
20240522,130400,24405480700,23050,23050,23050,23000,109
20240522,130300,24402972900,23050,23050,23100,23000,1743
20240522,130200,24362856550,23050,23050,23050,23000,1289
20240522,130100,24333157450,23050,23050,23100,23050,1573
20240522,130000,24296889000,23050,23050,23100,23050,615
20240522,125900,24282688250,23050,23050,23100,23050,318
20240522,125800,24275357700,23100,23100,23150,23050,888
20240522,125700,24254846350,23100,23150,23150,23100,797
20240522,125600,24236430300,23150,23100,23150,23100,94
20240522,125500,24234258350,23100,23150,23150,23100,497
20240522,125400,24222776450,23100,23150,23150,23100,837
20240522,125300,24203417400,23150,23200,23250,23150,1222
20240522,125200,24175077850,23250,23150,23250,23150,1966
20240522,125100,24129518100,23150,23300,23300,23150,3661
20240522,125000,24044511200,23300,23350,23350,23300,3917
20240522,124900,23953147950,23350,23300,23350,23300,4892
20240522,124800,23839141300,23300,23250,23300,23200,3894
20240522,124700,23748613650,23200,23200,23250,23200,1320
20240522,124600,23717955450,23200,23250,23250,23200,1657
20240522,124500,23679506000,23200,23250,23250,23200,548
20240522,124400,23666775500,23250,23250,23250,23200,2024
20240522,124300,23619733800,23200,23200,23250,23200,1748
20240522,124200,23579119200,23200,23150,23200,23150,3657
20240522,124100,23494290250,23150,23200,23200,23150,106
20240522,124000,23491833050,23150,23200,23200,23150,993
20240522,123900,23468831550,23200,23050,23200,23050,4949
20240522,123800,23354394350,23100,23000,23100,23000,619
20240522,123700,23340126000,23000,23000,23050,23000,220
20240522,123600,23335064100,23000,23050,23050,23000,195
20240522,123500,23330574050,23050,23050,23050,22950,5140
20240522,123400,23212479850,23050,23100,23100,23050,336
20240522,123300,23204727350,23100,23050,23100,23050,2280
20240522,123200,23152172300,23050,23000,23050,23000,229
20240522,123100,23146904700,23000,23000,23050,23000,80
20240522,123000,23145064150,23000,23050,23050,23000,375
20240522,122900,23136435900,23000,23000,23000,23000,252
20240522,122800,23130639900,23050,23000,23050,23000,822
20240522,122700,23111728900,23000,23000,23000,23000,258
20240522,122600,23105794900,23050,23050,23100,23000,2048
20240522,122500,23058573700,23000,23050,23050,23000,195
20240522,122400,23054088350,23000,23000,23050,23000,4961
20240522,122300,22939876050,23050,23000,23050,23000,855
20240522,122200,22920210300,23000,23000,23000,23000,132
20240522,122100,22917174300,23000,23000,23000,23000,355
20240522,122000,22909009300,23000,23000,23050,23000,206
20240522,121900,22904271250,23000,23000,23000,23000,74
20240522,121800,22902569250,23000,23000,23050,23000,321
20240522,121700,22895185300,23000,23000,23000,23000,256
20240522,121600,22889297300,23050,23000,23100,22950,1723
20240522,121500,22849675250,23000,23100,23100,23000,3570
20240522,121400,22767502900,23050,23050,23050,23050,914
20240522,121300,22746435200,23050,23100,23150,23050,2572
20240522,121200,22687122900,23100,23100,23100,23050,2598
20240522,121100,22627157000,23100,23150,23150,23100,205
20240522,121000,22622420100,23150,23150,23150,23100,249
20240522,120900,22616665250,23100,23100,23150,23050,1635
20240522,120800,22578885150,23050,23050,23100,23050,736
20240522,120700,22561908050,23100,23100,23150,23050,719
20240522,120600,22545299350,23100,23000,23100,23000,1152
20240522,120500,22518698900,23050,23050,23100,23000,435
20240522,120400,22508674100,23000,23050,23050,23000,129
20240522,120300,22505703500,23050,23000,23050,23000,453
20240522,120200,22495270900,23050,22950,23050,22950,1313
20240522,120100,22465077100,23000,23050,23100,23000,285
20240522,120000,22458518800,23100,22950,23100,22950,648
20240522,115900,22443590700,22950,23000,23050,22950,383
20240522,115800,22434786450,23050,22950,23050,22950,112
20240522,115700,22432214850,23000,23150,23150,22900,11312
20240522,115600,22172365250,23150,23150,23200,23100,518
20240522,115500,22160376700,23150,23100,23150,23100,1832
20240522,115400,22117982200,23100,23150,23150,23100,585
20240522,115300,22104451950,23150,23100,23200,23100,4903
20240522,115200,21990941700,23100,23150,23150,23050,106
20240522,115100,21988491900,23050,23000,23150,23000,2803
20240522,115000,21923804800,23000,23050,23050,23000,519
20240522,114900,21911861000,23050,23050,23050,23000,600
20240522,114800,21898031100,23100,23100,23100,23050,1763
20240522,114700,21857375700,23050,22950,23100,22950,4256
20240522,114600,21759399650,23000,22900,23000,22900,3572
20240522,114500,21677417300,22900,22900,22950,22850,3674
20240522,114400,21593224100,22850,22850,22900,22850,471
20240522,114300,21582458950,22850,22850,22850,22850,1056
20240522,114200,21558329350,22900,22850,22900,22850,182
20240522,114100,21554169400,22900,22850,22900,22850,243
20240522,114000,21548616700,22900,22900,22900,22850,1048
20240522,113900,21524619400,22850,22850,22850,22850,163
20240522,113800,21520894850,22900,22850,22900,22850,1976
20240522,113700,21475708750,22900,22900,22900,22850,2634
20240522,113600,21415445900,22900,22900,22900,22900,446
20240522,113500,21405232500,22950,22950,22950,22900,1618
20240522,113400,21368142650,22900,22950,22950,22900,1445
20240522,113300,21335052000,22950,22900,22950,22900,1298
20240522,113200,21305327550,22900,22950,22950,22900,255
20240522,113100,21299487100,22950,22950,22950,22950,1246
20240522,113000,21270891400,22950,22950,23000,22950,858
20240522,112900,21251194000,23000,22950,23000,22950,44
20240522,112800,21250184000,23000,23000,23000,22950,909
20240522,112700,21229320800,23000,22950,23000,22900,1452
20240522,112600,21195996250,23000,22950,23000,22950,213
20240522,112500,21191107800,23000,23000,23000,22950,91
20240522,112400,21189018300,23000,22950,23000,22950,593
20240522,112300,21175397900,22950,22950,23000,22950,996
20240522,112200,21152536650,22950,22950,23000,22900,741
20240522,112100,21135531800,22950,22900,22950,22900,618
20240522,112000,21121354100,22900,22900,22900,22900,562
20240522,111900,21108484300,22900,22900,22950,22900,252
20240522,111800,21102708950,22950,22950,23000,22950,553
20240522,111700,21090012550,22950,22950,23000,22900,1285
20240522,111600,21060531300,22900,23000,23000,22900,1095
20240522,111500,21035404400,22950,22950,23000,22900,1949
20240522,111400,20990710800,22900,22900,22950,22900,2080
20240522,111300,20943076700,22900,22900,22950,22900,131
20240522,111200,20940076000,22950,22950,23000,22950,338
20240522,111100,20932318650,22950,22950,22950,22950,996
20240522,111000,20909460450,22950,22950,22950,22950,317
20240522,110900,20902185300,22950,22950,23000,22950,993
20240522,110800,20879352300,22950,22900,23000,22900,621
20240522,110700,20865100050,22900,23000,23000,22900,1222
20240522,110600,20837056450,22950,22950,22950,22900,3979
20240522,110500,20745740300,22950,23000,23000,22950,301
20240522,110400,20738831100,22950,22950,23000,22900,1954
20240522,110300,20693975850,22950,23050,23050,22950,119
20240522,110200,20691242400,22950,23000,23000,22950,399
20240522,110100,20682068300,23000,23000,23000,22950,1083
20240522,110000,20657161700,22950,23000,23050,22950,827
20240522,105900,20638118650,23000,22950,23050,22950,1976
20240522,105800,20592702950,22950,22950,23000,22950,842
20240522,105700,20573354950,22950,23000,23050,22950,1354
20240522,105600,20542239300,23000,23050,23050,22950,631
20240522,105500,20527715550,23000,23000,23000,22900,1656
20240522,105400,20489679900,22950,22950,23000,22900,1187
20240522,105300,20462461750,22950,22900,23000,22900,905
20240522,105200,20441666800,22950,23000,23000,22900,1496
20240522,105100,20407288150,22900,22950,23000,22900,1922
20240522,105000,20363222950,22900,22900,22950,22900,1099
20240522,104900,20338038350,22900,22900,22950,22850,1874
20240522,104800,20295132050,22900,22850,23000,22800,6644
20240522,104700,20143143600,22800,22850,22850,22800,4678
20240522,104600,20036455350,22850,22850,22900,22750,10011
20240522,104500,19808224950,22850,22900,22900,22800,7380
20240522,104400,19639830750,22900,22850,22900,22850,1023
20240522,104300,19616431200,22850,22850,22950,22850,3269
20240522,104200,19541687700,22900,22850,22900,22850,6679
20240522,104100,19388985800,22900,22900,23000,22900,2906
20240522,104000,19322406850,22900,22950,23000,22900,7203
20240522,103900,19157394550,22950,23000,23000,22950,6178
20240522,103800,19015592150,23000,23000,23050,22950,4408
20240522,103700,18914190600,23000,23050,23050,23000,1129
20240522,103600,18888210450,23050,23050,23050,23000,1772
20240522,103500,18847429900,23000,23000,23050,22950,2567
20240522,103400,18788413650,23000,23050,23100,22950,4133
20240522,103300,18693377550,23050,23000,23100,23000,788
20240522,103200,18675225400,23000,23050,23100,23000,6891
20240522,103100,18516629100,23050,23050,23050,23000,1365
20240522,103000,18485175400,23050,23100,23100,23000,1012
20240522,102900,18461863900,23050,23100,23150,23000,1057
20240522,102800,18437482950,23000,23100,23200,23000,6861
20240522,102700,18279115050,23100,23100,23150,23050,968
20240522,102600,18256750150,23100,23050,23150,23000,4604
20240522,102500,18150589550,23000,23000,23050,22950,2053
20240522,102400,18103380950,22950,23050,23050,22950,2158
20240522,102300,18053735800,22950,23050,23100,22950,1820
20240522,102200,18011820600,23000,23100,23100,23000,1317
20240522,102100,17981498300,23100,23100,23150,23050,1245
20240522,102000,17952740300,23100,23050,23150,23000,2429
20240522,101900,17896681350,23050,23050,23100,23050,741
20240522,101800,17879577650,23100,23050,23100,23000,1747
20240522,101700,17839338050,23000,22950,23050,22950,657
20240522,101600,17824234700,22950,23000,23000,22950,1553
20240522,101500,17788579050,22950,23000,23000,22950,1923
20240522,101400,17744421500,23000,23000,23000,22950,4512
20240522,101300,17640701300,22950,22950,23000,22950,2972
20240522,101200,17572463450,22950,23050,23050,22950,2489
20240522,101100,17515268800,23000,23100,23100,23000,4783
20240522,101000,17404819350,23100,23000,23250,22950,3481
20240522,100900,17324477150,23000,23050,23150,23000,3016
20240522,100800,17255066400,23000,23000,23100,23000,574
20240522,100700,17241830000,23050,23000,23050,22950,3177
20240522,100600,17168764400,23000,23100,23100,23000,6257
20240522,100500,17024831700,23100,23100,23150,23050,2604
20240522,100400,16964735550,23100,23150,23200,23100,2689
20240522,100300,16902533950,23150,23200,23200,23150,1213
20240522,100200,16874442300,23200,23300,23300,23150,3743
20240522,100100,16787548500,23300,23250,23300,23250,2344
20240522,100000,16732984250,23300,23300,23300,23200,3107
20240522,095900,16660696100,23300,23250,23300,23200,3244
20240522,095800,16585226850,23250,23250,23250,23200,2849
20240522,095700,16519083750,23200,23300,23300,23200,5073
20240522,095600,16401203750,23300,23250,23350,23200,8017
20240522,095500,16214502950,23200,23150,23250,23150,4192
20240522,095400,16117243050,23200,23050,23200,23050,2796
20240522,095300,16052557000,23050,23050,23050,23000,1899
20240522,095200,16008791700,23050,23150,23150,23000,4201
20240522,095100,15911874450,23150,23050,23150,23050,1650
20240522,095000,15873725450,23050,22950,23150,22950,5799
20240522,094900,15740161700,22950,23000,23000,22950,808
20240522,094800,15721607400,22950,22950,23000,22900,1210
20240522,094700,15693838400,23000,22950,23000,22900,4458
20240522,094600,15591493650,22950,22900,23000,22900,1563
20240522,094500,15555593600,22900,22900,22950,22900,1273
20240522,094400,15526426000,22900,23000,23000,22850,7336
20240522,094300,15358280150,23000,23000,23050,22950,2810
20240522,094200,15293631300,23000,22900,23050,22850,6476
20240522,094100,15144935950,22900,22800,22900,22800,2362
20240522,094000,15090946100,22800,22800,22900,22800,6675
20240522,093900,14938542050,22800,22850,22900,22800,5613
20240522,093800,14810426450,22850,22850,22900,22850,3363
20240522,093700,14733533100,22850,22850,22950,22850,3318
20240522,093600,14657695400,22950,23050,23050,22900,11033
20240522,093500,14404604600,23000,22950,23050,22950,2520
20240522,093400,14346676050,23000,23000,23000,22950,3336
20240522,093300,14270032150,22950,23100,23100,22950,6639
20240522,093200,14117247150,23100,23100,23150,23050,3729
20240522,093100,14031110800,23100,23050,23100,23000,5550
20240522,093000,13903064700,23050,23000,23150,22950,6824
20240522,092900,13745993850,22950,22800,23000,22800,5252
20240522,092800,13625559050,22850,23050,23050,22850,16376
20240522,092700,13250044150,23050,23150,23200,22950,7097
20240522,092600,13086466950,23150,23050,23200,23050,4925
20240522,092500,12972515800,23050,23050,23150,23000,3951
20240522,092400,12881382050,23100,23050,23100,22950,6094
20240522,092300,12741052650,23100,22950,23100,22900,4852
20240522,092200,12629488850,22950,22900,23100,22800,16807
20240522,092100,12243688100,22850,23200,23200,22850,21026
20240522,092000,11759888900,23150,23350,23400,23100,19119
20240522,091900,11315139050,23400,23400,23650,23350,70891
20240522,091800,9650172550,23400,23000,23400,23000,26345
20240522,091700,9038054400,23000,22900,23050,22900,8678
20240522,091600,8838798450,23000,23000,23050,22900,13834
20240522,091500,8521500950,23000,23100,23300,22900,22958
20240522,091400,7991662000,23200,23150,23350,23050,39452
20240522,091300,7075444700,23100,22950,23150,22900,24538
20240522,091200,6510530950,22950,23000,23000,22800,13075
20240522,091100,6210919600,23000,22700,23000,22650,20701
20240522,091000,5738364800,22700,22750,22850,22650,16291
20240522,090900,5367762100,22750,22850,22850,22700,13362
20240522,090800,5063125350,22850,22500,22850,22500,12100
20240522,090700,4788193400,22500,22400,22600,22350,8168
20240522,090600,4604959600,22400,22500,22500,22350,24207
20240522,090500,4062701800,22600,22750,22900,22450,21443
20240522,090400,3576408450,22750,22450,22750,22450,10729
20240522,090300,3334290600,22450,22500,22600,22450,12790
20240522,090200,3046229650,22500,22650,22700,22500,15646
20240522,090100,2692902550,22650,22850,22850,22450,39736
20240522,090000,1793971350,22850,22750,23000,22700,74007