KissMeData/044490/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,192500,3189329850,22200,22200,22200,22200,2679
20240510,192400,3189329850,22200,22200,22200,22200,0
20240510,192300,3189329850,22200,22200,22200,22200,0
20240510,192200,3189329850,22200,22200,22200,22200,0
20240510,192100,3189329850,22200,22200,22200,22200,0
20240510,192000,3189329850,22200,22200,22200,22200,0
20240510,191900,3189329850,22200,22200,22200,22200,0
20240510,191800,3189329850,22200,22200,22200,22200,0
20240510,191700,3189329850,22200,22200,22200,22200,0
20240510,191600,3189329850,22200,22200,22200,22200,0
20240510,191500,3189329850,22200,22200,22200,22200,0
20240510,191400,3189329850,22200,22200,22200,22200,0
20240510,191300,3189329850,22200,22200,22200,22200,0
20240510,191200,3189329850,22200,22200,22200,22200,0
20240510,191100,3189329850,22200,22200,22200,22200,0
20240510,191000,3189329850,22200,22200,22200,22200,0
20240510,190900,3189329850,22200,22200,22200,22200,0
20240510,190800,3189329850,22200,22200,22200,22200,0
20240510,190700,3189329850,22200,22200,22200,22200,0
20240510,190600,3189329850,22200,22200,22200,22200,0
20240510,190500,3189329850,22200,22200,22200,22200,0
20240510,190400,3189329850,22200,22200,22200,22200,0
20240510,190300,3189329850,22200,22200,22200,22200,0
20240510,190200,3189329850,22200,22200,22200,22200,0
20240510,190100,3189329850,22200,22200,22200,22200,0
20240510,190000,3189329850,22200,22200,22200,22200,0
20240510,185900,3189329850,22200,22200,22200,22200,0
20240510,185800,3189329850,22200,22200,22200,22200,0
20240510,185700,3189329850,22200,22200,22200,22200,0
20240510,185600,3189329850,22200,22200,22200,22200,0
20240510,185500,3189329850,22200,22200,22200,22200,2679
20240510,185400,3189329850,22200,22200,22200,22200,0
20240510,185300,3189329850,22200,22200,22200,22200,0
20240510,185200,3189329850,22200,22200,22200,22200,0
20240510,185100,3189329850,22200,22200,22200,22200,0
20240510,185000,3189329850,22200,22200,22200,22200,0
20240510,184900,3189329850,22200,22200,22200,22200,0
20240510,184800,3189329850,22200,22200,22200,22200,0
20240510,184700,3189329850,22200,22200,22200,22200,0
20240510,184600,3189329850,22200,22200,22200,22200,0
20240510,184500,3189329850,22200,22200,22200,22200,0
20240510,184400,3189329850,22200,22200,22200,22200,0
20240510,184300,3189329850,22200,22200,22200,22200,0
20240510,184200,3189329850,22200,22200,22200,22200,0
20240510,184100,3189329850,22200,22200,22200,22200,0
20240510,184000,3189329850,22200,22200,22200,22200,0
20240510,183900,3189329850,22200,22200,22200,22200,0
20240510,183800,3189329850,22200,22200,22200,22200,0
20240510,183700,3189329850,22200,22200,22200,22200,0
20240510,183600,3189329850,22200,22200,22200,22200,0
20240510,183500,3189329850,22200,22200,22200,22200,0
20240510,183400,3189329850,22200,22200,22200,22200,0
20240510,183300,3189329850,22200,22200,22200,22200,0
20240510,183200,3189329850,22200,22200,22200,22200,0
20240510,183100,3189329850,22200,22200,22200,22200,0
20240510,183000,3189329850,22200,22200,22200,22200,0
20240510,182900,3189329850,22200,22200,22200,22200,0
20240510,182800,3189329850,22200,22200,22200,22200,0
20240510,182700,3189329850,22200,22200,22200,22200,0
20240510,182600,3189329850,22200,22200,22200,22200,0
20240510,182500,3189329850,22200,22200,22200,22200,2679
20240510,182400,3189329850,22200,22200,22200,22200,0
20240510,182300,3189329850,22200,22200,22200,22200,0
20240510,182200,3189329850,22200,22200,22200,22200,0
20240510,182100,3189329850,22200,22200,22200,22200,0
20240510,182000,3189329850,22200,22200,22200,22200,0
20240510,181900,3189329850,22200,22200,22200,22200,0
20240510,181800,3189329850,22200,22200,22200,22200,0
20240510,181700,3189329850,22200,22200,22200,22200,0
20240510,181600,3189329850,22200,22200,22200,22200,0
20240510,181500,3189329850,22200,22200,22200,22200,0
20240510,181400,3189329850,22200,22200,22200,22200,0
20240510,181300,3189329850,22200,22200,22200,22200,0
20240510,181200,3189329850,22200,22200,22200,22200,0
20240510,181100,3189329850,22200,22200,22200,22200,0
20240510,181000,3189329850,22200,22200,22200,22200,0
20240510,180900,3189329850,22200,22200,22200,22200,0
20240510,180800,3189329850,22200,22200,22200,22200,0
20240510,180700,3189329850,22200,22200,22200,22200,0
20240510,180600,3189329850,22200,22200,22200,22200,0
20240510,180500,3189329850,22200,22200,22200,22200,0
20240510,180400,3189329850,22200,22200,22200,22200,0
20240510,180300,3189329850,22200,22200,22200,22200,0
20240510,180200,3189329850,22200,22200,22200,22200,0
20240510,180100,3189329850,22200,22200,22200,22200,0
20240510,180000,3189329850,22200,22200,22200,22200,0
20240510,175900,3189329850,22200,22200,22200,22200,0
20240510,175800,3189329850,22200,22200,22200,22200,0
20240510,175700,3189329850,22200,22200,22200,22200,0
20240510,175600,3189329850,22200,22200,22200,22200,0
20240510,175500,3189329850,22200,22200,22200,22200,2679
20240510,175400,3189329850,22200,22200,22200,22200,0
20240510,175300,3189329850,22200,22200,22200,22200,0
20240510,175200,3189329850,22200,22200,22200,22200,0
20240510,175100,3189329850,22200,22200,22200,22200,0
20240510,175000,3189329850,22200,22200,22200,22200,0
20240510,174900,3189329850,22200,22200,22200,22200,0
20240510,174800,3189329850,22200,22200,22200,22200,0
20240510,174700,3189329850,22200,22200,22200,22200,0
20240510,174600,3189329850,22200,22200,22200,22200,0
20240510,174500,3189329850,22200,22200,22200,22200,0
20240510,174400,3189329850,22200,22200,22200,22200,0
20240510,174300,3189329850,22200,22200,22200,22200,0
20240510,174200,3189329850,22200,22200,22200,22200,0
20240510,174100,3189329850,22200,22200,22200,22200,0
20240510,174000,3189329850,22200,22200,22200,22200,0
20240510,173900,3189329850,22200,22200,22200,22200,0
20240510,173800,3189329850,22200,22200,22200,22200,0
20240510,173700,3189329850,22200,22200,22200,22200,0
20240510,173600,3189329850,22200,22200,22200,22200,0
20240510,173500,3189329850,22200,22200,22200,22200,0
20240510,173400,3189329850,22200,22200,22200,22200,0
20240510,173300,3189329850,22200,22200,22200,22200,0
20240510,173200,3189329850,22200,22200,22200,22200,0
20240510,173100,3189329850,22200,22200,22200,22200,0
20240510,173000,3189329850,22200,22200,22200,22200,0
20240510,172900,3189329850,22200,22200,22200,22200,0
20240510,172800,3189329850,22200,22200,22200,22200,0
20240510,172700,3189329850,22200,22200,22200,22200,0
20240510,172600,3189329850,22200,22200,22200,22200,0
20240510,172500,3189329850,22200,22200,22200,22200,2679
20240510,172400,3189329850,22200,22200,22200,22200,0
20240510,172300,3189329850,22200,22200,22200,22200,0
20240510,172200,3189329850,22200,22200,22200,22200,0
20240510,172100,3189329850,22200,22200,22200,22200,0
20240510,172000,3189329850,22200,22200,22200,22200,0
20240510,171900,3189329850,22200,22200,22200,22200,0
20240510,171800,3189329850,22200,22200,22200,22200,0
20240510,171700,3189329850,22200,22200,22200,22200,0
20240510,171600,3189329850,22200,22200,22200,22200,0
20240510,171500,3189329850,22200,22200,22200,22200,0
20240510,171400,3189329850,22200,22200,22200,22200,0
20240510,171300,3189329850,22200,22200,22200,22200,0
20240510,171200,3189329850,22200,22200,22200,22200,0
20240510,171100,3189329850,22200,22200,22200,22200,0
20240510,171000,3189329850,22200,22200,22200,22200,0
20240510,170900,3189329850,22200,22200,22200,22200,0
20240510,170800,3189329850,22200,22200,22200,22200,0
20240510,170700,3189329850,22200,22200,22200,22200,0
20240510,170600,3189329850,22200,22200,22200,22200,0
20240510,170500,3189329850,22200,22200,22200,22200,0
20240510,170400,3189329850,22200,22200,22200,22200,0
20240510,170300,3189329850,22200,22200,22200,22200,0
20240510,170200,3189329850,22200,22200,22200,22200,0
20240510,170100,3189329850,22200,22200,22200,22200,0
20240510,170000,3189329850,22200,22200,22200,22200,0
20240510,165900,3189329850,22200,22200,22200,22200,0
20240510,165800,3189329850,22200,22200,22200,22200,0
20240510,165700,3189329850,22200,22200,22200,22200,0
20240510,165600,3189329850,22200,22200,22200,22200,0
20240510,165500,3189329850,22200,22200,22200,22200,2679
20240510,165400,3189329850,22200,22200,22200,22200,0
20240510,165300,3189329850,22200,22200,22200,22200,0
20240510,165200,3189329850,22200,22200,22200,22200,0
20240510,165100,3189329850,22200,22200,22200,22200,0
20240510,165000,3189329850,22200,22200,22200,22200,0
20240510,164900,3189329850,22200,22200,22200,22200,0
20240510,164800,3189329850,22200,22200,22200,22200,0
20240510,164700,3189329850,22200,22200,22200,22200,0
20240510,164600,3189329850,22200,22200,22200,22200,0
20240510,164500,3189329850,22200,22200,22200,22200,0
20240510,164400,3189329850,22200,22200,22200,22200,0
20240510,164300,3189329850,22200,22200,22200,22200,0
20240510,164200,3189329850,22200,22200,22200,22200,0
20240510,164100,3189329850,22200,22200,22200,22200,0
20240510,164000,3189329850,22200,22200,22200,22200,0
20240510,163900,3189329850,22200,22200,22200,22200,0
20240510,163800,3189329850,22200,22200,22200,22200,0
20240510,163700,3189329850,22200,22200,22200,22200,0
20240510,163600,3189329850,22200,22200,22200,22200,0
20240510,163500,3189329850,22200,22200,22200,22200,0
20240510,163400,3189329850,22200,22200,22200,22200,0
20240510,163300,3189329850,22200,22200,22200,22200,0
20240510,163200,3189329850,22200,22200,22200,22200,0
20240510,163100,3189329850,22200,22200,22200,22200,0
20240510,163000,3189329850,22200,22200,22200,22200,0
20240510,162900,3189329850,22200,22200,22200,22200,0
20240510,162800,3189329850,22200,22200,22200,22200,0
20240510,162700,3189329850,22200,22200,22200,22200,0
20240510,162600,3189329850,22200,22200,22200,22200,0
20240510,162500,3189329850,22200,22200,22200,22200,2679
20240510,162400,3189329850,22200,22200,22200,22200,0
20240510,162300,3189329850,22200,22200,22200,22200,0
20240510,162200,3189329850,22200,22200,22200,22200,0
20240510,162100,3189329850,22200,22200,22200,22200,0
20240510,162000,3189329850,22200,22200,22200,22200,0
20240510,161900,3189329850,22200,22200,22200,22200,0
20240510,161800,3189329850,22200,22200,22200,22200,0
20240510,161700,3189329850,22200,22200,22200,22200,0
20240510,161600,3189329850,22200,22200,22200,22200,0
20240510,161500,3189329850,22200,22200,22200,22200,0
20240510,161400,3189329850,22200,22200,22200,22200,0
20240510,161300,3189329850,22200,22200,22200,22200,0
20240510,161200,3189329850,22200,22200,22200,22200,0
20240510,161100,3189329850,22200,22200,22200,22200,0
20240510,161000,3189329850,22200,22200,22200,22200,0
20240510,160900,3189329850,22200,22200,22200,22200,0
20240510,160800,3189329850,22200,22200,22200,22200,0
20240510,160700,3189329850,22200,22200,22200,22200,0
20240510,160600,3189329850,22200,22200,22200,22200,0
20240510,160500,3189329850,22200,22200,22200,22200,0
20240510,160400,3189329850,22200,22200,22200,22200,0
20240510,160300,3189329850,22200,22200,22200,22200,0
20240510,160200,3189329850,22200,22200,22200,22200,0
20240510,160100,3189329850,22200,22200,22200,22200,0
20240510,160000,3189329850,22200,22200,22200,22200,0
20240510,155900,3189329850,22200,22200,22200,22200,0
20240510,155800,3189329850,22200,22200,22200,22200,0
20240510,155700,3189329850,22200,22200,22200,22200,0
20240510,155600,3189329850,22200,22200,22200,22200,0
20240510,155500,3189329850,22200,22200,22200,22200,2679
20240510,155400,3189329850,22200,22200,22200,22200,0
20240510,155300,3189329850,22200,22200,22200,22200,0
20240510,155200,3189329850,22200,22200,22200,22200,0
20240510,155100,3189329850,22200,22200,22200,22200,0
20240510,155000,3189329850,22200,22200,22200,22200,0
20240510,154900,3189329850,22200,22200,22200,22200,0
20240510,154800,3189329850,22200,22200,22200,22200,0
20240510,154700,3189329850,22200,22200,22200,22200,0
20240510,154600,3189329850,22200,22200,22200,22200,0
20240510,154500,3189329850,22200,22200,22200,22200,0
20240510,154400,3189329850,22200,22200,22200,22200,0
20240510,154300,3189329850,22200,22200,22200,22200,0
20240510,154200,3189329850,22200,22200,22200,22200,0
20240510,154100,3189329850,22200,22200,22200,22200,0
20240510,154000,3189329850,22200,22200,22200,22200,0
20240510,153900,3189329850,22200,22200,22200,22200,0
20240510,153800,3189329850,22200,22200,22200,22200,0
20240510,153700,3189329850,22200,22200,22200,22200,0
20240510,153600,3189329850,22200,22200,22200,22200,0
20240510,153500,3189329850,22200,22200,22200,22200,0
20240510,153400,3189329850,22200,22200,22200,22200,0
20240510,153300,3189329850,22200,22200,22200,22200,0
20240510,153200,3189329850,22200,22200,22200,22200,0
20240510,153100,3189329850,22200,22200,22200,22200,0
20240510,153000,3189329850,22200,22200,22200,22200,2679
20240510,152900,3129856050,22050,22050,22050,22050,0
20240510,152800,3129856050,22050,22050,22050,22050,0
20240510,152700,3129856050,22050,22050,22050,22050,0
20240510,152600,3129856050,22050,22050,22050,22050,0
20240510,152500,3129856050,22050,22050,22050,22050,0
20240510,152400,3129856050,22050,22050,22050,22050,0
20240510,152300,3129856050,22050,22050,22050,22050,0
20240510,152200,3129856050,22050,22050,22050,22050,0
20240510,152100,3129856050,22050,22050,22050,22050,0
20240510,152000,3129856050,22050,22050,22050,22050,0
20240510,151900,3129856050,22050,22050,22100,22000,257
20240510,151800,3124180450,22050,22100,22100,22000,599
20240510,151700,3110971850,22050,22050,22100,22050,902
20240510,151600,3091082450,22050,22050,22050,22000,208
20240510,151500,3086496200,22050,22050,22050,22000,73
20240510,151400,3084887050,22050,22050,22050,22050,111
20240510,151300,3082439500,22000,22050,22050,22000,126
20240510,151200,3079662200,22050,22100,22100,22050,75
20240510,151100,3078006650,22050,22100,22100,22050,43
20240510,151000,3077058300,22100,22100,22100,22100,4
20240510,150900,3076969900,22050,22100,22100,22050,409
20240510,150800,3067932950,22000,22000,22000,22000,246
20240510,150700,3062520950,22000,22000,22000,21950,64
20240510,150600,3061113050,22000,22000,22000,21950,295
20240510,150500,3054625550,22000,22000,22000,22000,143
20240510,150400,3051479550,22000,22000,22000,21950,51
20240510,150300,3050357800,22000,22000,22000,21950,79
20240510,150200,3048622300,22000,22000,22000,22000,48
20240510,150100,3047566300,22000,22000,22000,22000,39
20240510,150000,3046708300,22000,22000,22000,22000,16
20240510,145900,3046356300,22000,22000,22000,22000,87
20240510,145800,3044442300,21950,21950,21950,21900,306
20240510,145700,3037727100,21950,22000,22000,21950,227
20240510,145600,3032743350,22000,21850,22000,21850,4659
20240510,145500,2930498700,21900,21900,21900,21900,39
20240510,145400,2929644600,21900,21900,21900,21850,404
20240510,145300,2920804550,21900,21850,21900,21850,161
20240510,145200,2917285900,21900,21950,21950,21900,179
20240510,145100,2913365550,21950,21900,21950,21900,206
20240510,145000,2908852200,21900,21900,21900,21900,1
20240510,144900,2908830300,21950,21950,21950,21900,88
20240510,144800,2906900850,21950,21900,21950,21900,45
20240510,144700,2905913400,21950,21900,21950,21900,80
20240510,144600,2904157900,21950,21850,21950,21850,744
20240510,144500,2887862400,21900,21850,21900,21850,75
20240510,144400,2886221700,21850,21900,21900,21850,1886
20240510,144300,2845010650,21900,21900,21900,21900,45
20240510,144200,2844025150,21900,21900,21900,21900,39
20240510,144100,2843171050,21900,21900,21900,21900,39
20240510,144000,2842316950,21900,21900,21900,21850,158
20240510,143900,2838856800,21900,21900,21900,21900,71
20240510,143800,2837301900,21850,21850,21900,21850,239
20240510,143700,2832077800,21850,21900,21900,21850,1940
20240510,143600,2789599750,21950,21950,21950,21950,185
20240510,143500,2785539000,21950,21950,22000,21950,287
20240510,143400,2779237400,21950,22000,22000,21950,42
20240510,143300,2778313550,21950,21950,21950,21950,41
20240510,143200,2777413600,21950,21900,21950,21900,272
20240510,143100,2771444200,21950,21950,22000,21900,1390
20240510,143000,2740931800,22000,22000,22000,22000,50
20240510,142900,2739831800,22000,22000,22000,22000,52
20240510,142800,2738687800,22000,22000,22000,22000,45
20240510,142700,2737697800,22000,22000,22000,22000,0
20240510,142600,2737697800,22000,22000,22000,21950,101
20240510,142500,2735476000,22000,21950,22000,21950,194
20240510,142400,2731215500,21950,22000,22000,21950,42
20240510,142300,2730291600,22000,21950,22000,21950,2
20240510,142200,2730247650,22000,22000,22000,21950,209
20240510,142100,2725657250,22000,22000,22000,22000,54
20240510,142000,2724469250,22000,22000,22000,22000,28
20240510,141900,2723853250,21950,21950,22000,21950,191
20240510,141800,2719657600,22000,21950,22000,21950,228
20240510,141700,2714646150,22000,22000,22000,22000,30
20240510,141600,2713986150,22000,22000,22000,21950,129
20240510,141500,2711149800,22000,22000,22050,22000,356
20240510,141400,2703315850,22000,22050,22050,22000,393
20240510,141300,2694667900,22000,22000,22000,22000,100
20240510,141200,2692467900,22000,22050,22050,22000,40
20240510,141100,2691585950,22000,22050,22050,22000,141
20240510,141000,2688481950,22050,22050,22050,22050,0
20240510,140900,2688481950,22050,22000,22050,22000,90
20240510,140800,2686499950,22000,22000,22000,22000,80
20240510,140700,2684739950,22000,22000,22000,21950,76
20240510,140600,2683069850,22050,22050,22050,22000,691
20240510,140500,2667862850,22000,22000,22000,22000,361
20240510,140400,2659920850,22000,22000,22000,22000,1787
20240510,140300,2620606850,21950,22050,22050,21950,3973
20240510,140200,2533199650,22000,22050,22050,22000,123
20240510,140100,2530492500,22050,22100,22100,22000,97
20240510,140000,2528352500,22050,22100,22100,22050,1500
20240510,135900,2495259050,22150,22100,22150,22100,363
20240510,135800,2487234650,22150,22100,22150,22100,99
20240510,135700,2485044500,22150,22150,22150,22150,0
20240510,135600,2485044500,22150,22150,22150,22100,950
20240510,135500,2464029550,22200,22200,22200,22200,449
20240510,135400,2454061750,22200,22250,22300,22200,83
20240510,135300,2452216000,22250,22250,22250,22250,46
20240510,135200,2451192500,22300,22300,22300,22300,46
20240510,135100,2450166700,22300,22250,22300,22250,78
20240510,135000,2448427900,22200,22200,22200,22200,0
20240510,134900,2448427900,22200,22200,22200,22200,5
20240510,134800,2448316900,22250,22250,22250,22250,46
20240510,134700,2447293400,22250,22250,22250,22250,151
20240510,134600,2443933650,22250,22300,22300,22250,58
20240510,134500,2442643100,22250,22250,22250,22250,254
20240510,134400,2436991600,22300,22300,22300,22300,39
20240510,134300,2436121900,22300,22300,22300,22300,0
20240510,134200,2436121900,22300,22300,22300,22300,78
20240510,134100,2434382500,22250,22250,22250,22250,1
20240510,134000,2434360250,22300,22250,22300,22200,699
20240510,133900,2418807200,22300,22300,22300,22300,63
20240510,133800,2417402300,22300,22300,22300,22300,39
20240510,133700,2416532600,22300,22300,22300,22300,0
20240510,133600,2416532600,22300,22300,22300,22300,50
20240510,133500,2415417600,22300,22300,22300,22300,100
20240510,133400,2413187600,22300,22300,22300,22300,57
20240510,133300,2411916500,22250,22250,22250,22250,3
20240510,133200,2411849750,22300,22300,22300,22300,50
20240510,133100,2410734750,22250,22300,22300,22250,308
20240510,133000,2403879750,22300,22300,22300,22300,13
20240510,132900,2403589850,22300,22250,22350,22250,57
20240510,132800,2402318250,22300,22300,22300,22300,55
20240510,132700,2401091750,22300,22300,22300,22300,16
20240510,132600,2400734950,22300,22300,22300,22300,61
20240510,132500,2399374650,22300,22300,22350,22300,52
20240510,132400,2398215000,22350,22300,22350,22300,40
20240510,132300,2397322950,22300,22300,22300,22300,104
20240510,132200,2395003750,22300,22300,22300,22300,31
20240510,132100,2394312450,22350,22350,22350,22350,49
20240510,132000,2393217300,22350,22350,22350,22300,16
20240510,131900,2392859950,22350,22350,22350,22350,79
20240510,131800,2391094300,22300,22300,22300,22300,92
20240510,131700,2389042700,22300,22300,22300,22300,11
20240510,131600,2388797400,22300,22300,22300,22300,455
20240510,131500,2378650900,22300,22300,22300,22300,79
20240510,131400,2376889200,22300,22300,22300,22300,0
20240510,131300,2376889200,22300,22300,22300,22300,16
20240510,131200,2376532400,22300,22300,22300,22300,39
20240510,131100,2375662700,22300,22350,22350,22300,104
20240510,131000,2373341550,22300,22300,22300,22300,60
20240510,130900,2372003550,22350,22350,22350,22350,89
20240510,130800,2370014400,22350,22350,22350,22350,39
20240510,130700,2369142750,22300,22300,22300,22300,0
20240510,130600,2369142750,22300,22300,22300,22300,40
20240510,130500,2368250750,22300,22300,22300,22300,39
20240510,130400,2367381050,22300,22300,22300,22300,39
20240510,130300,2366511350,22250,22250,22250,22250,30
20240510,130200,2365843850,22250,22250,22250,22250,86
20240510,130100,2363930350,22250,22200,22250,22200,139
20240510,130000,2360842600,22200,22250,22250,22200,85
20240510,125900,2358952950,22200,22200,22200,22200,10
20240510,125800,2358730950,22200,22300,22300,22200,114
20240510,125700,2356194000,22250,22250,22250,22250,0
20240510,125600,2356194000,22250,22250,22250,22250,60
20240510,125500,2354859000,22250,22250,22250,22250,39
20240510,125400,2353991250,22250,22250,22250,22250,55
20240510,125300,2352767500,22250,22250,22250,22250,86
20240510,125200,2350854000,22300,22300,22300,22300,41
20240510,125100,2349939700,22250,22300,22300,22250,102
20240510,125000,2347667600,22300,22300,22300,22300,39
20240510,124900,2346797900,22300,22300,22300,22300,5
20240510,124800,2346686400,22200,22250,22300,22200,597
20240510,124700,2333405500,22250,22250,22250,22250,1
20240510,124600,2333383250,22250,22200,22250,22200,108
20240510,124500,2330982000,22200,22150,22200,22100,141
20240510,124400,2327858900,22150,22200,22200,22150,143
20240510,124300,2324689500,22200,22200,22200,22200,0
20240510,124200,2324689500,22200,22200,22200,22200,39
20240510,124100,2323823700,22200,22200,22200,22200,41
20240510,124000,2322913500,22200,22200,22200,22200,0
20240510,123900,2322913500,22200,22150,22200,22150,119
20240510,123800,2320275700,22200,22200,22200,22200,58
20240510,123700,2318988100,22200,22200,22200,22200,1
20240510,123600,2318965900,22200,22200,22200,22200,43
20240510,123500,2318011300,22200,22200,22200,22150,92
20240510,123400,2315969150,22150,22150,22150,22150,0
20240510,123300,2315969150,22150,22150,22150,22150,318
20240510,123200,2308925450,22150,22150,22150,22150,40
20240510,123100,2308039450,22050,22150,22150,22000,2019
20240510,123000,2263562750,22150,22200,22200,22150,39
20240510,122900,2262698450,22200,22150,22200,22150,91
20240510,122800,2260679200,22150,22150,22150,22150,10
20240510,122700,2260457700,22100,22100,22100,22100,17
20240510,122600,2260082000,22100,22150,22150,22100,19
20240510,122500,2259661200,22150,22200,22200,22150,84
20240510,122400,2257796650,22200,22200,22200,22200,1
20240510,122300,2257774450,22100,22200,22200,22050,1144
20240510,122200,2232506850,22150,22250,22250,22050,3606
20240510,122100,2152820000,22250,22300,22300,22250,68
20240510,122000,2151305050,22300,22300,22300,22300,0
20240510,121900,2151305050,22300,22300,22300,22300,39
20240510,121800,2150435350,22300,22300,22300,22300,78
20240510,121700,2148695950,22150,22150,22150,22150,0
20240510,121600,2148695950,22150,22300,22300,22150,1663
20240510,121500,2111730700,22300,22300,22300,22200,269
20240510,121400,2105742850,22300,22350,22350,22300,104
20240510,121300,2103421700,22350,22350,22350,22350,0
20240510,121200,2103421700,22350,22350,22350,22350,49
20240510,121100,2102326550,22350,22350,22350,22350,39
20240510,121000,2101454900,22300,22300,22300,22300,42
20240510,120900,2100518300,22350,22350,22350,22350,39
20240510,120800,2099646650,22350,22350,22350,22350,82
20240510,120700,2097813950,22300,22300,22300,22300,0
20240510,120600,2097813950,22300,22300,22300,22300,269
20240510,120500,2091815250,22300,22300,22300,22250,1014
20240510,120400,2069205050,22350,22350,22350,22350,39
20240510,120300,2068333400,22300,22350,22350,22300,105
20240510,120200,2065991650,22350,22350,22350,22350,904
20240510,120100,2045787250,22350,22350,22350,22350,139
20240510,120000,2042680600,22350,22350,22350,22350,16
20240510,115900,2042323000,22350,22350,22350,22350,39
20240510,115800,2041451350,22300,22300,22350,22300,132
20240510,115700,2038505800,22300,22300,22300,22300,50
20240510,115600,2037390800,22350,22350,22350,22350,44
20240510,115500,2036407400,22350,22350,22350,22350,39
20240510,115400,2035535750,22300,22350,22350,22300,44
20240510,115300,2034552600,22350,22350,22350,22350,86
20240510,115200,2032630500,22350,22400,22400,22350,340
20240510,115100,2025029500,22400,22350,22400,22350,562
20240510,115000,2012441850,22350,22350,22350,22350,1
20240510,114900,2012419500,22400,22400,22400,22400,40
20240510,114800,2011523500,22350,22400,22400,22350,69
20240510,114700,2009977950,22400,22400,22400,22400,56
20240510,114600,2008723550,22400,22350,22400,22350,1429
20240510,114500,1976783450,22300,22350,22350,22300,73
20240510,114400,1975153600,22300,22300,22300,22250,328
20240510,114300,1967840550,22300,22300,22300,22250,173
20240510,114200,1963982900,22300,22300,22300,22300,174
20240510,114100,1960102700,22300,22300,22300,22300,39
20240510,114000,1959233000,22250,22250,22250,22250,100
20240510,113900,1957008000,22300,22300,22300,22300,39
20240510,113800,1956138300,22300,22300,22300,22300,79
20240510,113700,1954376600,22200,22200,22200,22200,0
20240510,113600,1954376600,22200,22200,22200,22200,25
20240510,113500,1953821600,22200,22300,22300,22200,82
20240510,113400,1951995900,22250,22300,22300,22250,641
20240510,113300,1937701700,22250,22250,22250,22250,3
20240510,113200,1937634950,22250,22250,22250,22250,162
20240510,113100,1934030450,22200,22250,22250,22200,640
20240510,113000,1919790500,22250,22250,22250,22250,0
20240510,112900,1919790500,22250,22250,22250,22250,49
20240510,112800,1918700250,22250,22250,22250,22250,43
20240510,112700,1917743500,22250,22250,22250,22250,15
20240510,112600,1917409750,22250,22250,22250,22250,39
20240510,112500,1916542000,22250,22250,22250,22250,40
20240510,112400,1915652000,22250,22250,22250,22250,97
20240510,112300,1913493750,22200,22200,22200,22200,0
20240510,112200,1913493750,22200,22200,22200,22200,50
20240510,112100,1912383750,22200,22250,22250,22200,89
20240510,112000,1910406000,22250,22250,22250,22250,0
20240510,111900,1910406000,22250,22250,22250,22250,39
20240510,111800,1909538250,22200,22250,22250,22200,48
20240510,111700,1908470700,22250,22250,22250,22250,30
20240510,111600,1907803200,22250,22200,22250,22200,615
20240510,111500,1894148600,22200,22250,22250,22200,457
20240510,111400,1884001250,22200,22250,22250,22200,137
20240510,111300,1880957050,22200,22200,22200,22200,31
20240510,111200,1880268850,22200,22250,22250,22200,108
20240510,111100,1877868600,22250,22300,22300,22250,314
20240510,111000,1870880050,22300,22300,22300,22300,58
20240510,110900,1869586650,22350,22300,22350,22300,505
20240510,110800,1858322800,22300,22300,22300,22300,64
20240510,110700,1856895600,22250,22250,22250,22250,0
20240510,110600,1856895600,22250,22250,22250,22200,373
20240510,110500,1848596400,22250,22200,22250,22200,64
20240510,110400,1847173650,22200,22250,22250,22200,219
20240510,110300,1842302400,22250,22250,22250,22250,50
20240510,110200,1841189900,22250,22300,22300,22250,300
20240510,110100,1834512950,22300,22350,22350,22300,250
20240510,110000,1828936000,22300,22300,22300,22300,78
20240510,105900,1827196600,22300,22300,22300,22300,865
20240510,105800,1807907100,22300,22250,22300,22250,234
20240510,105700,1802700500,22250,22250,22250,22250,3
20240510,105600,1802633750,22250,22200,22250,22200,58
20240510,105500,1801343550,22200,22200,22200,22200,164
20240510,105400,1797702750,22200,22250,22250,22200,89
20240510,105300,1795725000,22250,22250,22250,22250,0
20240510,105200,1795725000,22250,22250,22250,22250,39
20240510,105100,1794857250,22250,22250,22250,22250,49
20240510,105000,1793767000,22250,22250,22250,22250,11
20240510,104900,1793522250,22250,22200,22300,22200,88
20240510,104800,1791562200,22200,22200,22200,22200,5
20240510,104700,1791451200,22200,22150,22200,22150,1122
20240510,104600,1766564350,22200,22200,22200,22200,49
20240510,104500,1765476550,22200,22150,22200,22150,123
20240510,104400,1762748450,22150,22100,22150,22100,311
20240510,104300,1755860350,22100,22100,22100,22100,13
20240510,104200,1755573050,22050,22150,22150,22050,1039
20240510,104100,1732658650,22100,22100,22100,22100,290
20240510,104000,1726249650,22100,22100,22100,22100,0
20240510,103900,1726249650,22100,22050,22100,22050,100
20240510,103800,1724041650,22050,22100,22100,22050,1010
20240510,103700,1701760600,22100,22100,22100,22100,150
20240510,103600,1698445600,22100,22050,22100,22050,1089
20240510,103500,1674383700,22100,22100,22100,22100,39
20240510,103400,1673521800,22100,22100,22150,21950,2592
20240510,103300,1616484900,22000,22150,22150,22000,2554
20240510,103200,1560060600,22200,22200,22200,22200,240
20240510,103100,1554732600,22200,22200,22200,22200,166
20240510,103000,1551047400,22150,22250,22300,22150,648
20240510,102900,1536665100,22250,22250,22250,22250,39
20240510,102800,1535797350,22250,22250,22250,22250,427
20240510,102700,1526296600,22250,22250,22250,22250,37
20240510,102600,1525473350,22250,22250,22250,22250,56
20240510,102500,1524227350,22250,22200,22250,22150,987
20240510,102400,1502335600,22200,22200,22200,22200,1
20240510,102300,1502313400,22150,22200,22200,22150,1014
20240510,102200,1479851700,22200,22200,22200,22200,53
20240510,102100,1478675100,22200,22250,22250,22200,275
20240510,102000,1472568150,22250,22250,22250,22250,18
20240510,101900,1472167650,22250,22250,22300,22250,107
20240510,101800,1469784200,22250,22250,22250,22250,100
20240510,101700,1467559200,22250,22250,22250,22250,151
20240510,101600,1464199450,22250,22250,22250,22250,39
20240510,101500,1463331700,22200,22200,22250,22200,253
20240510,101400,1457713150,22200,22250,22250,22200,439
20240510,101300,1447954200,22250,22200,22250,22200,426
20240510,101200,1438489300,22200,22150,22200,22150,654
20240510,101100,1424000500,22150,22150,22200,22150,200
20240510,101000,1419568000,22200,22300,22300,22200,30
20240510,100900,1418900500,22300,22050,22300,22050,722
20240510,100800,1402895550,22050,22100,22100,22050,109
20240510,100700,1400490150,22100,22100,22100,22050,350
20240510,100600,1392756150,22100,22150,22200,22050,1704
20240510,100500,1355078450,22200,22200,22200,22150,126
20240510,100400,1352284300,22200,22200,22200,22100,95
20240510,100300,1350180300,22200,22250,22250,21950,5441
20240510,100200,1230045400,22250,22300,22300,22250,2211
20240510,100100,1180789050,22350,22350,22350,22350,195
20240510,100000,1176430800,22350,22350,22350,22350,1
20240510,095900,1176408450,22350,22300,22350,22300,443
20240510,095800,1166527400,22300,22250,22350,22250,567
20240510,095700,1153905050,22300,22350,22350,22300,249
20240510,095600,1148350700,22300,22400,22400,22250,1529
20240510,095500,1114259600,22400,22500,22500,22300,2399
20240510,095400,1060519200,22500,22500,22500,22500,397
20240510,095300,1051586700,22500,22500,22500,22400,3225
20240510,095200,979124700,22550,22550,22600,22550,999
20240510,095100,956593800,22550,22550,22550,22500,1017
20240510,095000,933662950,22600,22550,22600,22500,866
20240510,094900,914132900,22550,22400,22550,22400,4696
20240510,094800,808539050,22400,22400,22450,22400,161
20240510,094700,804930650,22400,22450,22450,22400,1127
20240510,094600,779679550,22450,22400,22450,22400,321
20240510,094500,772487150,22400,22450,22450,22400,62
20240510,094400,771096400,22400,22450,22450,22400,800
20240510,094300,753146400,22450,22400,22500,22400,1202
20240510,094200,726110650,22500,22350,22500,22350,3103
20240510,094100,656340150,22300,22300,22450,22250,1034
20240510,094000,633196150,22250,22300,22350,22250,321
20240510,093900,626039250,22250,22250,22250,22250,109
20240510,093800,623614000,22400,22250,22450,22250,3633
20240510,093700,542371300,22200,22200,22200,22200,29
20240510,093600,541727500,22200,22250,22250,22200,1019
20240510,093500,519105650,22250,22300,22300,22250,617
20240510,093400,505358300,22350,22350,22350,22300,736
20240510,093300,488921850,22350,22300,22350,22300,1439
20240510,093200,456780550,22300,22250,22300,22200,471
20240510,093100,446277700,22250,22250,22300,22200,1337
20240510,093000,416512000,22200,22150,22200,22150,350
20240510,092900,408742150,22150,22150,22150,22150,267
20240510,092800,402828100,22150,22100,22200,22100,436
20240510,092700,393170550,22150,22150,22150,22100,536
20240510,092600,381314700,22150,22050,22150,22050,501
20240510,092500,370255000,22050,22000,22050,22000,144
20240510,092400,367085050,22000,22000,22000,22000,56
20240510,092300,365853050,21950,22000,22000,21900,1850
20240510,092200,325154700,22000,22000,22050,22000,255
20240510,092100,319542750,22000,21950,22000,21950,698
20240510,092000,304220400,21950,21950,21950,21900,237
20240510,091900,299018300,22000,22000,22050,22000,74
20240510,091800,297387950,22000,22050,22050,22000,59
20240510,091700,296087750,22000,22000,22000,22000,0
20240510,091600,296087750,22000,22050,22050,22000,866
20240510,091500,277008350,21950,21900,21950,21900,95
20240510,091400,274926100,21850,21850,21850,21850,33
20240510,091300,274205050,21800,21800,21800,21800,0
20240510,091200,274205050,21800,21800,21800,21800,134
20240510,091100,271283850,21800,21850,22000,21800,359
20240510,091000,263454150,21950,22000,22000,21850,2858
20240510,090900,200882550,22000,22000,22000,22000,22
20240510,090800,200398550,21950,21800,21950,21800,374
20240510,090700,192230750,21800,21800,21850,21800,111
20240510,090600,189808450,21800,21750,21800,21750,231
20240510,090500,184781700,21750,21850,21850,21750,105
20240510,090400,182497450,21750,21800,21800,21750,312
20240510,090300,175707850,21800,21850,21850,21700,659
20240510,090200,161320100,21700,21750,21750,21700,1247
20240510,090100,134252250,21750,21700,21750,21600,1252
20240510,090000,107094600,21750,21850,21900,21750,4901