KissMeData/042000/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,192300,31764779050,22350,22350,22350,22350,27125
20240521,192200,31764779050,22350,22350,22350,22350,0
20240521,192100,31764779050,22350,22350,22350,22350,0
20240521,192000,31764779050,22350,22350,22350,22350,0
20240521,191900,31764779050,22350,22350,22350,22350,0
20240521,191800,31764779050,22350,22350,22350,22350,0
20240521,191700,31764779050,22350,22350,22350,22350,0
20240521,191600,31764779050,22350,22350,22350,22350,0
20240521,191500,31764779050,22350,22350,22350,22350,0
20240521,191400,31764779050,22350,22350,22350,22350,0
20240521,191300,31764779050,22350,22350,22350,22350,0
20240521,191200,31764779050,22350,22350,22350,22350,0
20240521,191100,31764779050,22350,22350,22350,22350,0
20240521,191000,31764779050,22350,22350,22350,22350,0
20240521,190900,31764779050,22350,22350,22350,22350,0
20240521,190800,31764779050,22350,22350,22350,22350,0
20240521,190700,31764779050,22350,22350,22350,22350,0
20240521,190600,31764779050,22350,22350,22350,22350,0
20240521,190500,31764779050,22350,22350,22350,22350,0
20240521,190400,31764779050,22350,22350,22350,22350,0
20240521,190300,31764779050,22350,22350,22350,22350,0
20240521,190200,31764779050,22350,22350,22350,22350,0
20240521,190100,31764779050,22350,22350,22350,22350,0
20240521,190000,31764779050,22350,22350,22350,22350,0
20240521,185900,31764779050,22350,22350,22350,22350,0
20240521,185800,31764779050,22350,22350,22350,22350,0
20240521,185700,31764779050,22350,22350,22350,22350,0
20240521,185600,31764779050,22350,22350,22350,22350,0
20240521,185500,31764779050,22350,22350,22350,22350,0
20240521,185400,31764779050,22350,22350,22350,22350,0
20240521,185300,31764779050,22350,22350,22350,22350,27125
20240521,185200,31764779050,22350,22350,22350,22350,0
20240521,185100,31764779050,22350,22350,22350,22350,0
20240521,185000,31764779050,22350,22350,22350,22350,0
20240521,184900,31764779050,22350,22350,22350,22350,0
20240521,184800,31764779050,22350,22350,22350,22350,0
20240521,184700,31764779050,22350,22350,22350,22350,0
20240521,184600,31764779050,22350,22350,22350,22350,0
20240521,184500,31764779050,22350,22350,22350,22350,0
20240521,184400,31764779050,22350,22350,22350,22350,0
20240521,184300,31764779050,22350,22350,22350,22350,0
20240521,184200,31764779050,22350,22350,22350,22350,0
20240521,184100,31764779050,22350,22350,22350,22350,0
20240521,184000,31764779050,22350,22350,22350,22350,0
20240521,183900,31764779050,22350,22350,22350,22350,0
20240521,183800,31764779050,22350,22350,22350,22350,0
20240521,183700,31764779050,22350,22350,22350,22350,0
20240521,183600,31764779050,22350,22350,22350,22350,0
20240521,183500,31764779050,22350,22350,22350,22350,0
20240521,183400,31764779050,22350,22350,22350,22350,0
20240521,183300,31764779050,22350,22350,22350,22350,0
20240521,183200,31764779050,22350,22350,22350,22350,0
20240521,183100,31764779050,22350,22350,22350,22350,0
20240521,183000,31764779050,22350,22350,22350,22350,0
20240521,182900,31764779050,22350,22350,22350,22350,0
20240521,182800,31764779050,22350,22350,22350,22350,0
20240521,182700,31764779050,22350,22350,22350,22350,0
20240521,182600,31764779050,22350,22350,22350,22350,0
20240521,182500,31764779050,22350,22350,22350,22350,0
20240521,182400,31764779050,22350,22350,22350,22350,0
20240521,182300,31764779050,22350,22350,22350,22350,27125
20240521,182200,31764779050,22350,22350,22350,22350,0
20240521,182100,31764779050,22350,22350,22350,22350,0
20240521,182000,31764779050,22350,22350,22350,22350,0
20240521,181900,31764779050,22350,22350,22350,22350,0
20240521,181800,31764779050,22350,22350,22350,22350,0
20240521,181700,31764779050,22350,22350,22350,22350,0
20240521,181600,31764779050,22350,22350,22350,22350,0
20240521,181500,31764779050,22350,22350,22350,22350,0
20240521,181400,31764779050,22350,22350,22350,22350,0
20240521,181300,31764779050,22350,22350,22350,22350,0
20240521,181200,31764779050,22350,22350,22350,22350,0
20240521,181100,31764779050,22350,22350,22350,22350,0
20240521,181000,31764779050,22350,22350,22350,22350,0
20240521,180900,31764779050,22350,22350,22350,22350,0
20240521,180800,31764779050,22350,22350,22350,22350,0
20240521,180700,31764779050,22350,22350,22350,22350,0
20240521,180600,31764779050,22350,22350,22350,22350,0
20240521,180500,31764779050,22350,22350,22350,22350,0
20240521,180400,31764779050,22350,22350,22350,22350,0
20240521,180300,31764779050,22350,22350,22350,22350,0
20240521,180200,31764779050,22350,22350,22350,22350,0
20240521,180100,31764779050,22350,22350,22350,22350,0
20240521,180000,31764779050,22350,22350,22350,22350,0
20240521,175900,31764779050,22350,22350,22350,22350,0
20240521,175800,31764779050,22350,22350,22350,22350,0
20240521,175700,31764779050,22350,22350,22350,22350,0
20240521,175600,31764779050,22350,22350,22350,22350,0
20240521,175500,31764779050,22350,22350,22350,22350,0
20240521,175400,31764779050,22350,22350,22350,22350,0
20240521,175300,31764779050,22350,22350,22350,22350,27125
20240521,175200,31764779050,22350,22350,22350,22350,0
20240521,175100,31764779050,22350,22350,22350,22350,0
20240521,175000,31764779050,22350,22350,22350,22350,0
20240521,174900,31764779050,22350,22350,22350,22350,0
20240521,174800,31764779050,22350,22350,22350,22350,0
20240521,174700,31764779050,22350,22350,22350,22350,0
20240521,174600,31764779050,22350,22350,22350,22350,0
20240521,174500,31764779050,22350,22350,22350,22350,0
20240521,174400,31764779050,22350,22350,22350,22350,0
20240521,174300,31764779050,22350,22350,22350,22350,0
20240521,174200,31764779050,22350,22350,22350,22350,0
20240521,174100,31764779050,22350,22350,22350,22350,0
20240521,174000,31764779050,22350,22350,22350,22350,0
20240521,173900,31764779050,22350,22350,22350,22350,0
20240521,173800,31764779050,22350,22350,22350,22350,0
20240521,173700,31764779050,22350,22350,22350,22350,0
20240521,173600,31764779050,22350,22350,22350,22350,0
20240521,173500,31764779050,22350,22350,22350,22350,0
20240521,173400,31764779050,22350,22350,22350,22350,0
20240521,173300,31764779050,22350,22350,22350,22350,0
20240521,173200,31764779050,22350,22350,22350,22350,0
20240521,173100,31764779050,22350,22350,22350,22350,0
20240521,173000,31764779050,22350,22350,22350,22350,0
20240521,172900,31764779050,22350,22350,22350,22350,0
20240521,172800,31764779050,22350,22350,22350,22350,0
20240521,172700,31764779050,22350,22350,22350,22350,0
20240521,172600,31764779050,22350,22350,22350,22350,0
20240521,172500,31764779050,22350,22350,22350,22350,0
20240521,172400,31764779050,22350,22350,22350,22350,0
20240521,172300,31764779050,22350,22350,22350,22350,27125
20240521,172200,31764779050,22350,22350,22350,22350,0
20240521,172100,31764779050,22350,22350,22350,22350,0
20240521,172000,31764779050,22350,22350,22350,22350,0
20240521,171900,31764779050,22350,22350,22350,22350,0
20240521,171800,31764779050,22350,22350,22350,22350,0
20240521,171700,31764779050,22350,22350,22350,22350,0
20240521,171600,31764779050,22350,22350,22350,22350,0
20240521,171500,31764779050,22350,22350,22350,22350,0
20240521,171400,31764779050,22350,22350,22350,22350,0
20240521,171300,31764779050,22350,22350,22350,22350,0
20240521,171200,31764779050,22350,22350,22350,22350,0
20240521,171100,31764779050,22350,22350,22350,22350,0
20240521,171000,31764779050,22350,22350,22350,22350,0
20240521,170900,31764779050,22350,22350,22350,22350,0
20240521,170800,31764779050,22350,22350,22350,22350,0
20240521,170700,31764779050,22350,22350,22350,22350,0
20240521,170600,31764779050,22350,22350,22350,22350,0
20240521,170500,31764779050,22350,22350,22350,22350,0
20240521,170400,31764779050,22350,22350,22350,22350,0
20240521,170300,31764779050,22350,22350,22350,22350,0
20240521,170200,31764779050,22350,22350,22350,22350,0
20240521,170100,31764779050,22350,22350,22350,22350,0
20240521,170000,31764779050,22350,22350,22350,22350,0
20240521,165900,31764779050,22350,22350,22350,22350,0
20240521,165800,31764779050,22350,22350,22350,22350,0
20240521,165700,31764779050,22350,22350,22350,22350,0
20240521,165600,31764779050,22350,22350,22350,22350,0
20240521,165500,31764779050,22350,22350,22350,22350,0
20240521,165400,31764779050,22350,22350,22350,22350,0
20240521,165300,31764779050,22350,22350,22350,22350,27125
20240521,165200,31764779050,22350,22350,22350,22350,0
20240521,165100,31764779050,22350,22350,22350,22350,0
20240521,165000,31764779050,22350,22350,22350,22350,0
20240521,164900,31764779050,22350,22350,22350,22350,0
20240521,164800,31764779050,22350,22350,22350,22350,0
20240521,164700,31764779050,22350,22350,22350,22350,0
20240521,164600,31764779050,22350,22350,22350,22350,0
20240521,164500,31764779050,22350,22350,22350,22350,0
20240521,164400,31764779050,22350,22350,22350,22350,0
20240521,164300,31764779050,22350,22350,22350,22350,0
20240521,164200,31764779050,22350,22350,22350,22350,0
20240521,164100,31764779050,22350,22350,22350,22350,0
20240521,164000,31764779050,22350,22350,22350,22350,0
20240521,163900,31764779050,22350,22350,22350,22350,0
20240521,163800,31764779050,22350,22350,22350,22350,0
20240521,163700,31764779050,22350,22350,22350,22350,0
20240521,163600,31764779050,22350,22350,22350,22350,0
20240521,163500,31764779050,22350,22350,22350,22350,0
20240521,163400,31764779050,22350,22350,22350,22350,0
20240521,163300,31764779050,22350,22350,22350,22350,0
20240521,163200,31764779050,22350,22350,22350,22350,0
20240521,163100,31764779050,22350,22350,22350,22350,0
20240521,163000,31764779050,22350,22350,22350,22350,0
20240521,162900,31764779050,22350,22350,22350,22350,0
20240521,162800,31764779050,22350,22350,22350,22350,0
20240521,162700,31764779050,22350,22350,22350,22350,0
20240521,162600,31764779050,22350,22350,22350,22350,0
20240521,162500,31764779050,22350,22350,22350,22350,0
20240521,162400,31764779050,22350,22350,22350,22350,0
20240521,162300,31764779050,22350,22350,22350,22350,27125
20240521,162200,31764779050,22350,22350,22350,22350,0
20240521,162100,31764779050,22350,22350,22350,22350,0
20240521,162000,31764779050,22350,22350,22350,22350,0
20240521,161900,31764779050,22350,22350,22350,22350,0
20240521,161800,31764779050,22350,22350,22350,22350,0
20240521,161700,31764779050,22350,22350,22350,22350,0
20240521,161600,31764779050,22350,22350,22350,22350,0
20240521,161500,31764779050,22350,22350,22350,22350,0
20240521,161400,31764779050,22350,22350,22350,22350,0
20240521,161300,31764779050,22350,22350,22350,22350,0
20240521,161200,31764779050,22350,22350,22350,22350,0
20240521,161100,31764779050,22350,22350,22350,22350,0
20240521,161000,31764779050,22350,22350,22350,22350,0
20240521,160900,31764779050,22350,22350,22350,22350,0
20240521,160800,31764779050,22350,22350,22350,22350,0
20240521,160700,31764779050,22350,22350,22350,22350,0
20240521,160600,31764779050,22350,22350,22350,22350,0
20240521,160500,31764779050,22350,22350,22350,22350,0
20240521,160400,31764779050,22350,22350,22350,22350,0
20240521,160300,31764779050,22350,22350,22350,22350,0
20240521,160200,31764779050,22350,22350,22350,22350,0
20240521,160100,31764779050,22350,22350,22350,22350,0
20240521,160000,31764779050,22350,22350,22350,22350,0
20240521,155900,31764779050,22350,22350,22350,22350,0
20240521,155800,31764779050,22350,22350,22350,22350,0
20240521,155700,31764779050,22350,22350,22350,22350,0
20240521,155600,31764779050,22350,22350,22350,22350,0
20240521,155500,31764779050,22350,22350,22350,22350,0
20240521,155400,31764779050,22350,22350,22350,22350,0
20240521,155300,31764779050,22350,22350,22350,22350,27125
20240521,155200,31764779050,22350,22350,22350,22350,0
20240521,155100,31764779050,22350,22350,22350,22350,0
20240521,155000,31764779050,22350,22350,22350,22350,0
20240521,154900,31764779050,22350,22350,22350,22350,0
20240521,154800,31764779050,22350,22350,22350,22350,0
20240521,154700,31764779050,22350,22350,22350,22350,0
20240521,154600,31764779050,22350,22350,22350,22350,0
20240521,154500,31764779050,22350,22350,22350,22350,0
20240521,154400,31764779050,22350,22350,22350,22350,0
20240521,154300,31764779050,22350,22350,22350,22350,0
20240521,154200,31764779050,22350,22350,22350,22350,0
20240521,154100,31764779050,22350,22350,22350,22350,0
20240521,154000,31764779050,22350,22350,22350,22350,0
20240521,153900,31764779050,22350,22350,22350,22350,0
20240521,153800,31764779050,22350,22350,22350,22350,0
20240521,153700,31764779050,22350,22350,22350,22350,0
20240521,153600,31764779050,22350,22350,22350,22350,0
20240521,153500,31764779050,22350,22350,22350,22350,0
20240521,153400,31764779050,22350,22350,22350,22350,0
20240521,153300,31764779050,22350,22350,22350,22350,0
20240521,153200,31764779050,22350,22350,22350,22350,0
20240521,153100,31764779050,22350,22350,22350,22350,0
20240521,153000,31764779050,22350,22350,22350,22350,27125
20240521,152900,31158535300,22400,22400,22400,22400,0
20240521,152800,31158535300,22400,22400,22400,22400,0
20240521,152700,31158535300,22400,22400,22400,22400,0
20240521,152600,31158535300,22400,22400,22400,22400,0
20240521,152500,31158535300,22400,22400,22400,22400,0
20240521,152400,31158535300,22400,22400,22400,22400,0
20240521,152300,31158535300,22400,22400,22400,22400,0
20240521,152200,31158535300,22400,22400,22400,22400,0
20240521,152100,31158535300,22400,22400,22400,22400,0
20240521,152000,31158535300,22400,22400,22400,22400,0
20240521,151900,31158535300,22400,22400,22450,22350,9975
20240521,151800,30935089450,22400,22400,22500,22350,21429
20240521,151700,30454487100,22300,22300,22400,22250,8936
20240521,151600,30254988050,22300,22250,22350,22250,6557
20240521,151500,30108878750,22250,22150,22250,22100,7559
20240521,151400,29941141200,22150,22000,22150,22000,6835
20240521,151300,29790194500,22000,22100,22100,21950,5994
20240521,151200,29658288450,22100,22050,22100,22000,5044
20240521,151100,29546916300,22050,22100,22150,21950,11826
20240521,151000,29286097650,22100,22350,22350,22100,9097
20240521,150900,29084220850,22300,22400,22400,22250,6919
20240521,150800,28929643000,22350,22300,22400,22300,12515
20240521,150700,28649601850,22300,22250,22350,22250,6780
20240521,150600,28498469650,22250,22250,22300,22150,4601
20240521,150500,28396233400,22250,22150,22300,22100,7722
20240521,150400,28224609550,22150,22300,22350,22150,7905
20240521,150300,28048859150,22350,22300,22400,22300,8068
20240521,150200,27868544000,22300,22300,22400,22100,24874
20240521,150100,27313348000,22300,22150,22300,22050,14763
20240521,150000,26985932850,22100,22100,22200,22100,6618
20240521,145900,26839403800,22150,22150,22200,22100,7310
20240521,145800,26677702350,22150,22050,22200,22000,6664
20240521,145700,26530269400,22050,22000,22200,22000,10963
20240521,145600,26288087050,22100,22150,22150,21950,8681
20240521,145500,26096901300,22150,22200,22300,22100,18409
20240521,145400,25687862150,22250,22250,22300,22050,14043
20240521,145300,25376274550,22300,21900,22400,21900,39114
20240521,145200,24507452850,21950,22000,22050,21850,13010
20240521,145100,24222332300,22000,22100,22200,21650,36474
20240521,145000,23422623300,22100,21950,22400,21950,85278
20240521,144900,21529571400,21950,21750,22000,21750,50402
20240521,144800,20425077550,21700,21650,21800,21650,19132
20240521,144700,20009108650,21650,21600,21700,21600,6456
20240521,144600,19869335300,21600,21600,21600,21500,5028
20240521,144500,19760852100,21600,21500,21600,21450,3915
20240521,144400,19676544150,21500,21500,21500,21450,1056
20240521,144300,19653844750,21500,21500,21500,21450,1809
20240521,144200,19614956550,21450,21450,21500,21400,1429
20240521,144100,19584301950,21450,21400,21500,21400,2085
20240521,144000,19539554500,21450,21450,21450,21400,1317
20240521,143900,19511307550,21450,21500,21500,21400,1373
20240521,143800,19481814550,21500,21450,21500,21450,2069
20240521,143700,19437411700,21400,21450,21450,21400,1080
20240521,143600,19414251800,21450,21400,21500,21400,1014
20240521,143500,19392510700,21450,21450,21500,21400,743
20240521,143400,19376579050,21450,21400,21450,21400,929
20240521,143300,19356657500,21450,21450,21450,21400,855
20240521,143200,19338322300,21450,21400,21450,21400,851
20240521,143100,19320068900,21400,21350,21450,21300,5243
20240521,143000,19208018400,21350,21350,21350,21250,929
20240521,142900,19188209800,21350,21350,21350,21300,868
20240521,142800,19169688750,21300,21250,21350,21250,869
20240521,142700,19151163500,21300,21300,21300,21250,1425
20240521,142600,19120849100,21350,21350,21350,21300,420
20240521,142500,19111889700,21350,21350,21350,21350,1347
20240521,142400,19083131250,21350,21350,21400,21350,3293
20240521,142300,19012824150,21350,21300,21350,21250,194
20240521,142200,19008692350,21350,21300,21350,21300,1014
20240521,142100,18987090650,21300,21300,21300,21250,449
20240521,142000,18977528000,21250,21250,21250,21200,939
20240521,141900,18957574500,21250,21200,21300,21200,679
20240521,141800,18943167400,21200,21250,21300,21200,2379
20240521,141700,18892695200,21300,21300,21300,21200,1572
20240521,141600,18859306900,21300,21300,21300,21250,468
20240521,141500,18849338800,21250,21300,21300,21250,544
20240521,141400,18837768950,21300,21300,21300,21250,254
20240521,141300,18832363000,21300,21300,21300,21250,1151
20240521,141200,18807890750,21300,21300,21300,21250,507
20240521,141100,18797092700,21300,21250,21300,21250,198
20240521,141000,18792875600,21300,21300,21350,21250,783
20240521,140900,18776194950,21300,21250,21300,21200,1011
20240521,140800,18754687750,21250,21250,21250,21200,661
20240521,140700,18740652500,21250,21350,21350,21250,387
20240521,140600,18732417050,21250,21250,21350,21200,3228
20240521,140500,18663756650,21250,21350,21350,21250,643
20240521,140400,18650060350,21400,21400,21400,21300,358
20240521,140300,18642421200,21400,21350,21400,21300,2234
20240521,140200,18594768700,21350,21300,21450,21300,1135
20240521,140100,18570534100,21300,21400,21400,21300,1881
20240521,140000,18530327950,21400,21350,21400,21300,687
20240521,135900,18515665450,21300,21400,21400,21300,1194
20240521,135800,18490149850,21400,21350,21400,21350,788
20240521,135700,18473315650,21400,21350,21400,21300,482
20240521,135600,18463006550,21300,21350,21400,21300,751
20240521,135500,18446973300,21350,21400,21400,21300,1158
20240521,135400,18422289000,21350,21400,21400,21300,494
20240521,135300,18411738000,21300,21400,21400,21300,528
20240521,135200,18400465400,21350,21400,21400,21300,458
20240521,135100,18390677150,21400,21400,21400,21300,538
20240521,135000,18379190150,21400,21350,21400,21300,294
20240521,134900,18372913250,21400,21400,21400,21300,1403
20240521,134800,18343005400,21300,21400,21400,21300,542
20240521,134700,18331421450,21400,21400,21400,21300,638
20240521,134600,18317796600,21400,21400,21400,21300,287
20240521,134500,18311655400,21350,21350,21350,21300,346
20240521,134400,18304271350,21300,21350,21350,21250,355
20240521,134300,18296699800,21350,21300,21350,21250,2532
20240521,134200,18242852150,21300,21400,21400,21300,1049
20240521,134100,18220483700,21400,21400,21400,21300,495
20240521,134000,18209902200,21300,21400,21400,21300,619
20240521,133900,18196660850,21400,21300,21400,21250,1863
20240521,133800,18157021300,21300,21350,21400,21250,2535
20240521,133700,18102993700,21400,21400,21400,21350,288
20240521,133600,18096831400,21400,21300,21400,21300,400
20240521,133500,18088281000,21300,21450,21450,21300,1062
20240521,133400,18065529700,21450,21450,21450,21350,406
20240521,133300,18056824950,21300,21400,21450,21300,657
20240521,133200,18042801650,21400,21350,21450,21350,625
20240521,133100,18029430300,21300,21400,21450,21300,606
20240521,133000,18016493900,21350,21350,21350,21300,1462
20240521,132900,17985336750,21350,21400,21400,21300,574
20240521,132800,17973070400,21400,21350,21400,21350,1211
20240521,132700,17947188850,21400,21450,21450,21350,2313
20240521,132600,17897702400,21450,21450,21450,21400,749
20240521,132500,17881667150,21450,21500,21500,21400,2031
20240521,132400,17838175600,21450,21450,21500,21450,933
20240521,132300,17818145150,21450,21450,21500,21450,1170
20240521,132200,17793036200,21450,21500,21500,21450,625
20240521,132100,17779618550,21500,21500,21500,21450,283
20240521,132000,17773535150,21500,21450,21500,21400,1163
20240521,131900,17748586950,21450,21450,21500,21450,1496
20240521,131800,17716496750,21500,21500,21500,21450,353
20240521,131700,17708911850,21500,21500,21550,21450,889
20240521,131600,17689820100,21500,21450,21500,21450,1914
20240521,131500,17648697350,21450,21500,21500,21450,1475
20240521,131400,17617045150,21500,21450,21500,21450,632
20240521,131300,17603467600,21400,21450,21500,21400,3365
20240521,131200,17531197000,21450,21400,21450,21400,1395
20240521,131100,17501281600,21450,21500,21500,21400,386
20240521,131000,17492983650,21500,21550,21550,21400,719
20240521,130900,17477504450,21550,21450,21550,21400,5364
20240521,130800,17362022750,21500,21450,21500,21400,637
20240521,130700,17348351400,21400,21450,21450,21400,198
20240521,130600,17344104550,21400,21400,21400,21350,999
20240521,130500,17322735950,21450,21450,21450,21400,2345
20240521,130400,17272450550,21450,21450,21450,21400,729
20240521,130300,17256816150,21450,21450,21450,21400,641
20240521,130200,17243067800,21450,21400,21450,21350,4312
20240521,130100,17150821300,21400,21350,21400,21350,1013
20240521,130000,17129143350,21350,21400,21400,21350,326
20240521,125900,17122172500,21400,21400,21400,21400,70
20240521,125800,17120674500,21350,21350,21350,21350,651
20240521,125700,17106775650,21350,21300,21350,21300,618
20240521,125600,17093593350,21350,21350,21350,21350,337
20240521,125500,17086398400,21350,21350,21400,21250,2127
20240521,125400,17041040300,21350,21350,21400,21300,575
20240521,125300,17028757500,21350,21300,21400,21300,545
20240521,125200,17017129050,21350,21300,21350,21300,691
20240521,125100,17002388850,21300,21300,21350,21250,414
20240521,125000,16993572700,21300,21300,21350,21250,158
20240521,124900,16990201000,21350,21300,21350,21250,1630
20240521,124800,16955485700,21300,21300,21350,21300,80
20240521,124700,16953780800,21350,21400,21400,21350,568
20240521,124600,16941626600,21350,21400,21400,21350,168
20240521,124500,16938031450,21400,21400,21400,21350,374
20240521,124400,16930044850,21350,21400,21400,21350,181
20240521,124300,16926171500,21400,21450,21450,21300,4341
20240521,124200,16833472950,21450,21450,21450,21400,377
20240521,124100,16825391900,21450,21450,21450,21350,693
20240521,124000,16810564150,21450,21450,21450,21400,635
20240521,123900,16796948050,21400,21450,21450,21400,568
20240521,123800,16784770100,21450,21400,21450,21400,193
20240521,123700,16780634100,21400,21400,21450,21400,371
20240521,123600,16772694550,21450,21450,21450,21400,634
20240521,123500,16759108350,21400,21400,21450,21400,231
20240521,123400,16754163600,21350,21350,21400,21350,92
20240521,123300,16752195850,21350,21350,21350,21300,1574
20240521,123200,16718629600,21350,21450,21450,21350,207
20240521,123100,16714201450,21450,21350,21450,21300,725
20240521,123000,16698723800,21300,21450,21450,21300,383
20240521,122900,16690544250,21400,21400,21450,21400,611
20240521,122800,16677467450,21300,21400,21400,21300,256
20240521,122700,16672004150,21400,21400,21400,21250,372
20240521,122600,16664067350,21300,21300,21400,21300,481
20240521,122500,16653808300,21300,21300,21300,21250,701
20240521,122400,16638885000,21300,21300,21300,21250,383
20240521,122300,16630737500,21200,21300,21300,21200,780
20240521,122200,16614154150,21300,21300,21300,21250,132
20240521,122100,16611343050,21300,21200,21300,21200,1633
20240521,122000,16576710400,21200,21200,21300,21200,761
20240521,121900,16560544700,21200,21300,21350,21200,3311
20240521,121800,16490210650,21300,21400,21400,21300,362
20240521,121700,16482477750,21400,21350,21400,21250,712
20240521,121600,16467268100,21250,21400,21400,21250,1926
20240521,121500,16426235850,21350,21400,21400,21350,141
20240521,121400,16423221650,21400,21350,21400,21250,839
20240521,121300,16405334050,21250,21300,21350,21250,637
20240521,121200,16391775950,21250,21350,21350,21250,861
20240521,121100,16373426950,21350,21300,21350,21300,358
20240521,121000,16365787850,21250,21400,21450,21200,6570
20240521,120900,16225646450,21400,21400,21450,21400,462
20240521,120800,16215746550,21450,21500,21500,21400,1105
20240521,120700,16192047050,21450,21500,21500,21450,1571
20240521,120600,16158336650,21500,21500,21550,21450,769
20240521,120500,16141804800,21450,21600,21600,21450,2519
20240521,120400,16087568850,21550,21600,21600,21550,711
20240521,120300,16072224300,21600,21600,21600,21550,927
20240521,120200,16052210100,21550,21550,21600,21550,815
20240521,120100,16034621450,21550,21600,21600,21550,1351
20240521,120000,16005498150,21600,21600,21600,21550,336
20240521,115900,15998247250,21600,21600,21600,21550,1028
20240521,115800,15976083200,21600,21600,21600,21550,1025
20240521,115700,15953947250,21600,21550,21600,21550,1145
20240521,115600,15929219000,21600,21550,21600,21450,1696
20240521,115500,15892657200,21550,21550,21550,21450,2317
20240521,115400,15842838550,21550,21550,21550,21500,385
20240521,115300,15834545600,21550,21600,21600,21500,2082
20240521,115200,15789662650,21600,21600,21600,21550,3449
20240521,115100,15715293050,21600,21600,21600,21550,1661
20240521,115000,15679420550,21600,21600,21650,21550,1024
20240521,114900,15657303900,21600,21600,21600,21550,3557
20240521,114800,15580472800,21550,21550,21600,21500,2420
20240521,114700,15528327750,21550,21500,21550,21500,2021
20240521,114600,15484778850,21500,21450,21550,21450,3965
20240521,114500,15399526800,21500,21450,21500,21300,4055
20240521,114400,15312660350,21450,21400,21450,21350,667
20240521,114300,15298375550,21450,21400,21450,21400,939
20240521,114200,15278263600,21350,21450,21450,21300,5680
20240521,114100,15156780350,21450,21450,21450,21400,990
20240521,114000,15135586550,21450,21400,21450,21400,756
20240521,113900,15119394950,21350,21400,21450,21300,3875
20240521,113800,15036727550,21400,21450,21500,21400,1012
20240521,113700,15015044200,21450,21500,21500,21400,472
20240521,113600,15004905750,21500,21500,21500,21400,4892
20240521,113500,14899903500,21550,21550,21600,21500,5060
20240521,113400,14790860950,21450,21450,21550,21400,3386
20240521,113300,14718184000,21450,21400,21500,21400,1237
20240521,113200,14691648500,21500,21400,21500,21400,2055
20240521,113100,14647631000,21400,21450,21500,21300,1137
20240521,113000,14623304750,21450,21500,21550,21350,3364
20240521,112900,14551055400,21450,21400,21500,21300,5335
20240521,112800,14436629500,21350,21300,21350,21200,2920
20240521,112700,14374450350,21300,21250,21300,21200,2155
20240521,112600,14328662950,21250,21350,21350,21250,615
20240521,112500,14315562200,21300,21350,21350,21300,357
20240521,112400,14307944400,21350,21400,21400,21250,1702
20240521,112300,14271655050,21350,21400,21450,21350,1308
20240521,112200,14243668400,21400,21300,21450,21300,1562
20240521,112100,14210265350,21300,21250,21350,21200,2594
20240521,112000,14155088500,21300,21200,21300,21150,2403
20240521,111900,14104120200,21150,21300,21300,21150,4713
20240521,111800,14004192450,21250,21400,21400,21200,6897
20240521,111700,13857385950,21400,21400,21400,21350,1297
20240521,111600,13829659550,21400,21350,21400,21350,2180
20240521,111500,13783066150,21350,21350,21400,21350,2811
20240521,111400,13723028800,21300,21400,21400,21300,1247
20240521,111300,13696436150,21300,21300,21400,21250,2148
20240521,111200,13650634200,21300,21300,21350,21250,1403
20240521,111100,13620747650,21250,21400,21400,21250,2123
20240521,111000,13575546700,21400,21350,21400,21250,10858
20240521,110900,13344239450,21400,21500,21500,21350,3098
20240521,110800,13277947150,21500,21350,21500,21350,6005
20240521,110700,13149361450,21350,21400,21450,21350,7337
20240521,110600,12992440500,21450,21450,21500,21400,1962
20240521,110500,12950367000,21450,21550,21600,21400,5837
20240521,110400,12825203550,21550,21550,21600,21500,3619
20240521,110300,12747175700,21550,21600,21650,21450,10000
20240521,110200,12532136800,21650,21650,21700,21450,21716
20240521,110100,12064002950,21650,21700,21850,21650,11758
20240521,110000,11808555800,21750,21900,22000,21700,42453
20240521,105900,10879242000,21950,21850,21950,21800,25577
20240521,105800,10319204700,21850,21700,21850,21650,17508
20240521,105700,9937877150,21750,21750,21800,21650,16314
20240521,105600,9583425200,21750,21600,21800,21600,28235
20240521,105500,8969600700,21600,21400,21600,21350,20818
20240521,105400,8521522150,21350,21300,21400,21300,4018
20240521,105300,8435631050,21300,21350,21400,21250,8500
20240521,105200,8254550600,21350,21450,21500,21350,18264
20240521,105100,7862818350,21450,21350,21500,21350,9063
20240521,105000,7668267050,21350,21450,21450,21350,3320
20240521,104900,7597119250,21500,21300,21500,21250,14499
20240521,104800,7286602000,21250,21300,21300,21250,4079
20240521,104700,7199841450,21250,21300,21300,21250,4797
20240521,104600,7097702100,21300,21350,21400,21300,2451
20240521,104500,7045425650,21350,21400,21400,21300,3113
20240521,104400,6978886750,21400,21400,21400,21300,8797
20240521,104300,6790980000,21450,21400,21450,21350,11461
20240521,104200,6545639650,21400,21300,21450,21250,18673
20240521,104100,6146571450,21300,21200,21350,21200,11524
20240521,104000,5901202750,21200,21150,21300,21100,17482
20240521,103900,5530053500,21150,21100,21200,21100,7074
20240521,103800,5380574150,21100,21100,21100,21050,3749
20240521,103700,5301579400,21100,21050,21100,21000,2981
20240521,103600,5238823300,21050,21100,21100,20950,2617
20240521,103500,5183751300,21100,21050,21100,21000,1837
20240521,103400,5145083450,21050,20950,21050,20850,6330
20240521,103300,5012219350,20950,20950,21000,20850,2163
20240521,103200,4967007100,20950,20950,20950,20900,1590
20240521,103100,4933706600,20950,20900,20950,20900,1456
20240521,103000,4903230600,20850,20900,20900,20800,1020
20240521,102900,4881922250,20900,20950,21000,20850,1522
20240521,102800,4850063200,20950,20950,20950,20850,1834
20240521,102700,4811745300,20900,21000,21050,20900,6228
20240521,102600,4680993100,21000,20950,21050,20950,7441
20240521,102500,4524836200,20950,20950,20950,20850,2951
20240521,102400,4463027200,20950,20950,20950,20850,2458
20240521,102300,4411597800,20950,20800,20950,20800,5836
20240521,102200,4289891650,20800,20700,20800,20700,1144
20240521,102100,4266135000,20750,20750,20800,20700,582
20240521,102000,4254055850,20750,20800,20800,20750,803
20240521,101900,4237366900,20750,20700,20800,20700,2116
20240521,101800,4193465800,20650,20650,20700,20650,2212
20240521,101700,4147786000,20650,20750,20750,20650,959
20240521,101600,4127954550,20700,20700,20750,20700,1360
20240521,101500,4099794600,20700,20800,20800,20650,4052
20240521,101400,4015909100,20750,20750,20800,20750,399
20240521,101300,4007620450,20750,20800,20800,20750,1013
20240521,101200,3986586150,20800,20800,20850,20800,860
20240521,101100,3968692000,20800,20800,20850,20750,240
20240521,101000,3963700750,20800,20800,20800,20750,236
20240521,100900,3958793350,20800,20800,20850,20750,698
20240521,100800,3944281800,20800,20850,20850,20800,397
20240521,100700,3936004500,20850,20850,20900,20800,2365
20240521,100600,3886722250,20900,20800,20900,20750,2396
20240521,100500,3836768900,20800,20700,20800,20700,2642
20240521,100400,3781979000,20650,20650,20700,20650,1567
20240521,100300,3749611000,20650,20650,20700,20650,319
20240521,100200,3743017150,20700,20700,20700,20700,244
20240521,100100,3737966350,20700,20650,20700,20650,702
20240521,100000,3723435100,20650,20700,20700,20650,229
20240521,095900,3718705300,20700,20650,20750,20600,336
20240521,095800,3711761150,20600,20650,20700,20600,541
20240521,095700,3700584000,20700,20750,20750,20650,750
20240521,095600,3685065150,20750,20750,20750,20650,466
20240521,095500,3675431200,20750,20650,20750,20650,229
20240521,095400,3670686350,20650,20750,20750,20600,515
20240521,095300,3660053200,20700,20600,20700,20600,589
20240521,095200,3647895550,20650,20650,20650,20600,352
20240521,095100,3640630100,20650,20650,20650,20600,215
20240521,095000,3636193950,20650,20600,20650,20600,2012
20240521,094900,3594740750,20600,20650,20700,20600,817
20240521,094800,3577879350,20650,20600,20650,20600,3902
20240521,094700,3497482200,20750,20600,20750,20600,2266
20240521,094600,3450668500,20600,20550,20650,20550,1211
20240521,094500,3425722600,20600,20600,20650,20550,3778
20240521,094400,3347929250,20600,20650,20650,20600,287
20240521,094300,3342008750,20650,20600,20650,20600,977
20240521,094200,3321859250,20650,20750,20750,20550,7377
20240521,094100,3169720450,20750,20750,20750,20700,453
20240521,094000,3160321850,20700,20750,20750,20700,2024
20240521,093900,3118345500,20750,20800,20850,20700,1401
20240521,093800,3089271000,20850,20700,20850,20700,4918
20240521,093700,2987273100,20750,20750,20750,20700,1331
20240521,093600,2959657100,20750,20700,20750,20700,776
20240521,093500,2943559400,20700,20800,20800,20700,662
20240521,093400,2929814800,20850,20900,20900,20800,824
20240521,093300,2912660100,20850,20700,20850,20650,1195
20240521,093200,2887834150,20700,20700,20700,20650,1710
20240521,093100,2852499900,20700,20750,20750,20700,4313
20240521,093000,2763206700,20750,20600,20800,20600,1854
20240521,092900,2724871600,20650,20600,20650,20600,1085
20240521,092800,2702518400,20650,20700,20700,20600,2485
20240521,092700,2651171300,20700,20700,20750,20700,970
20240521,092600,2631076000,20700,20650,20700,20650,1122
20240521,092500,2607868550,20650,20600,20700,20550,3252
20240521,092400,2540769100,20600,20700,20750,20550,8674
20240521,092300,2361822850,20750,20800,20800,20750,6082
20240521,092200,2235614650,20800,20850,20850,20800,1554
20240521,092100,2203266800,20850,20850,20900,20800,706
20240521,092000,2188545700,20850,20900,20900,20800,1916
20240521,091900,2148623050,20900,20900,20900,20850,907
20240521,091800,2129688950,20850,20850,20900,20800,4156
20240521,091700,2043220100,20850,20950,21000,20800,8764
20240521,091600,1860240550,20950,20950,21000,20950,775
20240521,091500,1843993050,21000,20900,21000,20900,1281
20240521,091400,1817156650,20900,21000,21050,20850,5049
20240521,091300,1711512900,21000,21000,21100,20950,16102
20240521,091200,1373211350,20950,20800,21000,20750,6116
20240521,091100,1245354600,20750,20750,20800,20700,2022
20240521,091000,1203351150,20800,20750,20800,20700,2606
20240521,090900,1149270300,20700,20800,20800,20700,1633
20240521,090800,1115397900,20800,20850,20900,20700,3525
20240521,090700,1042055200,20850,20850,20950,20800,10288
20240521,090600,827149150,20800,20550,20800,20550,4125
20240521,090500,741891100,20500,20450,20550,20400,1521
20240521,090400,710731350,20450,20550,20550,20400,4240
20240521,090300,624048250,20500,20500,20550,20500,2733
20240521,090200,567949200,20550,20600,20650,20550,5468
20240521,090100,455466400,20600,20700,20750,20600,9852
20240521,090000,252236600,20700,20850,20850,20600,10296