KissMeData/002710/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,183700,8756354350,48350,48350,48350,48350,1783
20240521,183600,8756354350,48350,48350,48350,48350,0
20240521,183500,8756354350,48350,48350,48350,48350,0
20240521,183400,8756354350,48350,48350,48350,48350,0
20240521,183300,8756354350,48350,48350,48350,48350,0
20240521,183200,8756354350,48350,48350,48350,48350,0
20240521,183100,8756354350,48350,48350,48350,48350,0
20240521,183000,8756354350,48350,48350,48350,48350,0
20240521,182900,8756354350,48350,48350,48350,48350,0
20240521,182800,8756354350,48350,48350,48350,48350,0
20240521,182700,8756354350,48350,48350,48350,48350,0
20240521,182600,8756354350,48350,48350,48350,48350,0
20240521,182500,8756354350,48350,48350,48350,48350,0
20240521,182400,8756354350,48350,48350,48350,48350,0
20240521,182300,8756354350,48350,48350,48350,48350,0
20240521,182200,8756354350,48350,48350,48350,48350,0
20240521,182100,8756354350,48350,48350,48350,48350,0
20240521,182000,8756354350,48350,48350,48350,48350,0
20240521,181900,8756354350,48350,48350,48350,48350,0
20240521,181800,8756354350,48350,48350,48350,48350,0
20240521,181700,8756354350,48350,48350,48350,48350,0
20240521,181600,8756354350,48350,48350,48350,48350,0
20240521,181500,8756354350,48350,48350,48350,48350,0
20240521,181400,8756354350,48350,48350,48350,48350,0
20240521,181300,8756354350,48350,48350,48350,48350,0
20240521,181200,8756354350,48350,48350,48350,48350,0
20240521,181100,8756354350,48350,48350,48350,48350,0
20240521,181000,8756354350,48350,48350,48350,48350,0
20240521,180900,8756354350,48350,48350,48350,48350,0
20240521,180800,8756354350,48350,48350,48350,48350,0
20240521,180700,8756354350,48350,48350,48350,48350,1783
20240521,180600,8756354350,48350,48350,48350,48350,0
20240521,180500,8756354350,48350,48350,48350,48350,0
20240521,180400,8756354350,48350,48350,48350,48350,0
20240521,180300,8756354350,48350,48350,48350,48350,0
20240521,180200,8756354350,48350,48350,48350,48350,0
20240521,180100,8756354350,48350,48350,48350,48350,0
20240521,180000,8756354350,48350,48350,48350,48350,0
20240521,175900,8756354350,48350,48350,48350,48350,0
20240521,175800,8756354350,48350,48350,48350,48350,0
20240521,175700,8756354350,48350,48350,48350,48350,0
20240521,175600,8756354350,48350,48350,48350,48350,0
20240521,175500,8756354350,48350,48350,48350,48350,0
20240521,175400,8756354350,48350,48350,48350,48350,0
20240521,175300,8756354350,48350,48350,48350,48350,0
20240521,175200,8756354350,48350,48350,48350,48350,0
20240521,175100,8756354350,48350,48350,48350,48350,0
20240521,175000,8756354350,48350,48350,48350,48350,0
20240521,174900,8756354350,48350,48350,48350,48350,0
20240521,174800,8756354350,48350,48350,48350,48350,0
20240521,174700,8756354350,48350,48350,48350,48350,0
20240521,174600,8756354350,48350,48350,48350,48350,0
20240521,174500,8756354350,48350,48350,48350,48350,0
20240521,174400,8756354350,48350,48350,48350,48350,0
20240521,174300,8756354350,48350,48350,48350,48350,0
20240521,174200,8756354350,48350,48350,48350,48350,0
20240521,174100,8756354350,48350,48350,48350,48350,0
20240521,174000,8756354350,48350,48350,48350,48350,0
20240521,173900,8756354350,48350,48350,48350,48350,0
20240521,173800,8756354350,48350,48350,48350,48350,0
20240521,173700,8756354350,48350,48350,48350,48350,1783
20240521,173600,8756354350,48350,48350,48350,48350,0
20240521,173500,8756354350,48350,48350,48350,48350,0
20240521,173400,8756354350,48350,48350,48350,48350,0
20240521,173300,8756354350,48350,48350,48350,48350,0
20240521,173200,8756354350,48350,48350,48350,48350,0
20240521,173100,8756354350,48350,48350,48350,48350,0
20240521,173000,8756354350,48350,48350,48350,48350,0
20240521,172900,8756354350,48350,48350,48350,48350,0
20240521,172800,8756354350,48350,48350,48350,48350,0
20240521,172700,8756354350,48350,48350,48350,48350,0
20240521,172600,8756354350,48350,48350,48350,48350,0
20240521,172500,8756354350,48350,48350,48350,48350,0
20240521,172400,8756354350,48350,48350,48350,48350,0
20240521,172300,8756354350,48350,48350,48350,48350,0
20240521,172200,8756354350,48350,48350,48350,48350,0
20240521,172100,8756354350,48350,48350,48350,48350,0
20240521,172000,8756354350,48350,48350,48350,48350,0
20240521,171900,8756354350,48350,48350,48350,48350,0
20240521,171800,8756354350,48350,48350,48350,48350,0
20240521,171700,8756354350,48350,48350,48350,48350,0
20240521,171600,8756354350,48350,48350,48350,48350,0
20240521,171500,8756354350,48350,48350,48350,48350,0
20240521,171400,8756354350,48350,48350,48350,48350,0
20240521,171300,8756354350,48350,48350,48350,48350,0
20240521,171200,8756354350,48350,48350,48350,48350,0
20240521,171100,8756354350,48350,48350,48350,48350,0
20240521,171000,8756354350,48350,48350,48350,48350,0
20240521,170900,8756354350,48350,48350,48350,48350,0
20240521,170800,8756354350,48350,48350,48350,48350,0
20240521,170700,8756354350,48350,48350,48350,48350,1783
20240521,170600,8756354350,48350,48350,48350,48350,0
20240521,170500,8756354350,48350,48350,48350,48350,0
20240521,170400,8756354350,48350,48350,48350,48350,0
20240521,170300,8756354350,48350,48350,48350,48350,0
20240521,170200,8756354350,48350,48350,48350,48350,0
20240521,170100,8756354350,48350,48350,48350,48350,0
20240521,170000,8756354350,48350,48350,48350,48350,0
20240521,165900,8756354350,48350,48350,48350,48350,0
20240521,165800,8756354350,48350,48350,48350,48350,0
20240521,165700,8756354350,48350,48350,48350,48350,0
20240521,165600,8756354350,48350,48350,48350,48350,0
20240521,165500,8756354350,48350,48350,48350,48350,0
20240521,165400,8756354350,48350,48350,48350,48350,0
20240521,165300,8756354350,48350,48350,48350,48350,0
20240521,165200,8756354350,48350,48350,48350,48350,0
20240521,165100,8756354350,48350,48350,48350,48350,0
20240521,165000,8756354350,48350,48350,48350,48350,0
20240521,164900,8756354350,48350,48350,48350,48350,0
20240521,164800,8756354350,48350,48350,48350,48350,0
20240521,164700,8756354350,48350,48350,48350,48350,0
20240521,164600,8756354350,48350,48350,48350,48350,0
20240521,164500,8756354350,48350,48350,48350,48350,0
20240521,164400,8756354350,48350,48350,48350,48350,0
20240521,164300,8756354350,48350,48350,48350,48350,0
20240521,164200,8756354350,48350,48350,48350,48350,0
20240521,164100,8756354350,48350,48350,48350,48350,0
20240521,164000,8756354350,48350,48350,48350,48350,0
20240521,163900,8756354350,48350,48350,48350,48350,0
20240521,163800,8756354350,48350,48350,48350,48350,0
20240521,163700,8756354350,48350,48350,48350,48350,1783
20240521,163600,8756354350,48350,48350,48350,48350,0
20240521,163500,8756354350,48350,48350,48350,48350,0
20240521,163400,8756354350,48350,48350,48350,48350,0
20240521,163300,8756354350,48350,48350,48350,48350,0
20240521,163200,8756354350,48350,48350,48350,48350,0
20240521,163100,8756354350,48350,48350,48350,48350,0
20240521,163000,8756354350,48350,48350,48350,48350,0
20240521,162900,8756354350,48350,48350,48350,48350,0
20240521,162800,8756354350,48350,48350,48350,48350,0
20240521,162700,8756354350,48350,48350,48350,48350,0
20240521,162600,8756354350,48350,48350,48350,48350,0
20240521,162500,8756354350,48350,48350,48350,48350,0
20240521,162400,8756354350,48350,48350,48350,48350,0
20240521,162300,8756354350,48350,48350,48350,48350,0
20240521,162200,8756354350,48350,48350,48350,48350,0
20240521,162100,8756354350,48350,48350,48350,48350,0
20240521,162000,8756354350,48350,48350,48350,48350,0
20240521,161900,8756354350,48350,48350,48350,48350,0
20240521,161800,8756354350,48350,48350,48350,48350,0
20240521,161700,8756354350,48350,48350,48350,48350,0
20240521,161600,8756354350,48350,48350,48350,48350,0
20240521,161500,8756354350,48350,48350,48350,48350,0
20240521,161400,8756354350,48350,48350,48350,48350,0
20240521,161300,8756354350,48350,48350,48350,48350,0
20240521,161200,8756354350,48350,48350,48350,48350,0
20240521,161100,8756354350,48350,48350,48350,48350,0
20240521,161000,8756354350,48350,48350,48350,48350,0
20240521,160900,8756354350,48350,48350,48350,48350,0
20240521,160800,8756354350,48350,48350,48350,48350,0
20240521,160700,8756354350,48350,48350,48350,48350,1783
20240521,160600,8756354350,48350,48350,48350,48350,0
20240521,160500,8756354350,48350,48350,48350,48350,0
20240521,160400,8756354350,48350,48350,48350,48350,0
20240521,160300,8756354350,48350,48350,48350,48350,0
20240521,160200,8756354350,48350,48350,48350,48350,0
20240521,160100,8756354350,48350,48350,48350,48350,0
20240521,160000,8756354350,48350,48350,48350,48350,0
20240521,155900,8756354350,48350,48350,48350,48350,0
20240521,155800,8756354350,48350,48350,48350,48350,0
20240521,155700,8756354350,48350,48350,48350,48350,0
20240521,155600,8756354350,48350,48350,48350,48350,0
20240521,155500,8756354350,48350,48350,48350,48350,0
20240521,155400,8756354350,48350,48350,48350,48350,0
20240521,155300,8756354350,48350,48350,48350,48350,0
20240521,155200,8756354350,48350,48350,48350,48350,0
20240521,155100,8756354350,48350,48350,48350,48350,0
20240521,155000,8756354350,48350,48350,48350,48350,0
20240521,154900,8756354350,48350,48350,48350,48350,0
20240521,154800,8756354350,48350,48350,48350,48350,0
20240521,154700,8756354350,48350,48350,48350,48350,0
20240521,154600,8756354350,48350,48350,48350,48350,0
20240521,154500,8756354350,48350,48350,48350,48350,0
20240521,154400,8756354350,48350,48350,48350,48350,0
20240521,154300,8756354350,48350,48350,48350,48350,0
20240521,154200,8756354350,48350,48350,48350,48350,0
20240521,154100,8756354350,48350,48350,48350,48350,0
20240521,154000,8756354350,48350,48350,48350,48350,0
20240521,153900,8756354350,48350,48350,48350,48350,0
20240521,153800,8756354350,48350,48350,48350,48350,0
20240521,153700,8756354350,48350,48350,48350,48350,1783
20240521,153600,8756354350,48350,48350,48350,48350,0
20240521,153500,8756354350,48350,48350,48350,48350,0
20240521,153400,8756354350,48350,48350,48350,48350,0
20240521,153300,8756354350,48350,48350,48350,48350,0
20240521,153200,8756354350,48350,48350,48350,48350,0
20240521,153100,8756354350,48350,48350,48350,48350,0
20240521,153000,8756354350,48350,48350,48350,48350,1783
20240521,152900,8670146300,48350,48350,48350,48350,0
20240521,152800,8670146300,48350,48350,48350,48350,0
20240521,152700,8670146300,48350,48350,48350,48350,0
20240521,152600,8670146300,48350,48350,48350,48350,0
20240521,152500,8670146300,48350,48350,48350,48350,0
20240521,152400,8670146300,48350,48350,48350,48350,0
20240521,152300,8670146300,48350,48350,48350,48350,0
20240521,152200,8670146300,48350,48350,48350,48350,0
20240521,152100,8670146300,48350,48350,48350,48350,0
20240521,152000,8670146300,48350,48350,48350,48350,0
20240521,151900,8670146300,48350,48350,48400,48300,313
20240521,151800,8655015550,48350,48350,48400,48350,293
20240521,151700,8640843250,48400,48350,48450,48350,360
20240521,151600,8623425300,48400,48450,48450,48350,2880
20240521,151500,8484119450,48450,48400,48450,48400,141
20240521,151400,8477291450,48400,48400,48450,48400,388
20240521,151300,8458511350,48400,48400,48450,48400,95
20240521,151200,8453910850,48400,48400,48400,48350,298
20240521,151100,8439488250,48450,48400,48450,48350,80
20240521,151000,8435616700,48400,48400,48450,48400,316
20240521,150900,8420317300,48450,48400,48450,48400,48
20240521,150800,8417993650,48400,48450,48450,48400,196
20240521,150700,8408506900,48450,48400,48450,48400,60
20240521,150600,8405600150,48400,48400,48400,48350,437
20240521,150500,8384449850,48400,48350,48400,48350,91
20240521,150400,8380047200,48400,48450,48450,48350,54
20240521,150300,8377435300,48450,48400,48450,48400,81
20240521,150200,8373514600,48450,48450,48450,48400,174
20240521,150100,8365092550,48400,48450,48450,48400,261
20240521,150000,8352455450,48450,48400,48450,48400,463
20240521,145900,8330042700,48400,48400,48450,48400,84
20240521,145800,8325976300,48400,48400,48400,48350,46
20240521,145700,8323751950,48400,48350,48400,48350,127
20240521,145600,8317610250,48400,48400,48400,48350,109
20240521,145500,8312337700,48400,48400,48450,48400,130
20240521,145400,8306045100,48450,48450,48450,48400,68
20240521,145300,8302752400,48450,48450,48450,48300,532
20240521,145200,8277042500,48400,48400,48450,48350,1200
20240521,145100,8218982400,48450,48500,48500,48450,466
20240521,145000,8196400900,48500,48500,48500,48500,348
20240521,144900,8179522900,48500,48500,48500,48450,126
20240521,144800,8173412450,48500,48500,48500,48450,93
20240521,144700,8168904200,48500,48500,48500,48450,64
20240521,144600,8165801200,48500,48500,48500,48450,60
20240521,144500,8162893750,48450,48500,48550,48450,307
20240521,144400,8148008800,48450,48500,48500,48450,468
20240521,144300,8125315550,48550,48550,48550,48500,206
20240521,144200,8115323550,48550,48550,48600,48550,159
20240521,144100,8107603900,48550,48600,48600,48550,354
20240521,144000,8090417150,48550,48550,48600,48550,119
20240521,143900,8084639450,48600,48600,48600,48600,330
20240521,143800,8068601450,48600,48600,48600,48550,150
20240521,143700,8061312000,48600,48600,48650,48600,178
20240521,143600,8052661000,48600,48650,48650,48600,88
20240521,143500,8048379900,48650,48650,48650,48600,107
20240521,143400,8043174900,48600,48600,48650,48600,90
20240521,143300,8038800700,48600,48600,48650,48600,232
20240521,143200,8027523600,48600,48600,48650,48600,88
20240521,143100,8023243100,48650,48600,48650,48500,645
20240521,143000,7991902000,48550,48550,48550,48500,400
20240521,142900,7972482650,48550,48550,48550,48500,21
20240521,142800,7971463350,48550,48550,48550,48500,162
20240521,142700,7963600500,48550,48500,48550,48500,67
20240521,142600,7960348500,48500,48500,48500,48450,562
20240521,142500,7933117600,48500,48500,48550,48500,237
20240521,142400,7921623050,48450,48450,48500,48450,50
20240521,142300,7919200400,48450,48500,48500,48450,110
20240521,142200,7913870700,48500,48400,48500,48400,520
20240521,142100,7888680800,48350,48300,48400,48300,777
20240521,142000,7851117050,48350,48350,48350,48300,77
20240521,141900,7847395600,48350,48300,48350,48300,590
20240521,141800,7818897000,48300,48300,48300,48300,115
20240521,141700,7813342500,48300,48300,48300,48250,189
20240521,141600,7804214350,48250,48200,48250,48150,1074
20240521,141500,7752449700,48200,48200,48200,48150,201
20240521,141400,7742761750,48150,48200,48200,48150,67
20240521,141300,7739535500,48200,48150,48200,48150,10
20240521,141200,7739053550,48150,48150,48150,48150,63
20240521,141100,7736020100,48050,48100,48150,48000,1016
20240521,141000,7687213350,48150,48200,48200,48150,73
20240521,140900,7683697650,48200,48100,48200,48100,21
20240521,140800,7682686850,48150,48150,48150,48150,61
20240521,140700,7679749700,48150,48250,48250,48100,579
20240521,140600,7651853850,48250,48200,48250,48200,10
20240521,140500,7651371400,48200,48200,48250,48200,132
20240521,140400,7645008550,48200,48200,48250,48200,414
20240521,140300,7625053500,48250,48250,48250,48200,182
20240521,140200,7616277550,48250,48200,48250,48200,34
20240521,140100,7614637600,48250,48200,48250,48200,69
20240521,140000,7611311350,48250,48200,48250,48200,15
20240521,135900,7610588150,48250,48250,48250,48250,135
20240521,135800,7604074400,48250,48250,48250,48200,45
20240521,135700,7601903700,48250,48250,48250,48250,8
20240521,135600,7601517700,48200,48250,48250,48200,44
20240521,135500,7599395750,48250,48200,48250,48200,60
20240521,135400,7596501350,48250,48250,48250,48250,226
20240521,135300,7585596850,48200,48200,48200,48200,607
20240521,135200,7556339450,48200,48200,48200,48200,8
20240521,135100,7555953850,48200,48200,48200,48200,18
20240521,135000,7555086250,48200,48200,48200,48200,58
20240521,134900,7552290650,48200,48200,48200,48200,17
20240521,134800,7551471250,48200,48200,48200,48200,172
20240521,134700,7543180850,48150,48050,48150,48050,588
20240521,134600,7514880300,48050,48050,48050,48050,58
20240521,134500,7512093400,48050,48050,48050,48050,0
20240521,134400,7512093400,48050,48050,48050,48050,71
20240521,134300,7508681850,48050,48050,48050,48050,317
20240521,134200,7493450000,48000,48000,48050,48000,221
20240521,134100,7482841950,48000,48000,48000,48000,19
20240521,134000,7481929950,48000,48000,48000,47950,171
20240521,133900,7473724900,48000,48000,48000,47950,305
20240521,133800,7459085450,48000,48000,48050,48000,795
20240521,133700,7420920350,48050,48050,48050,48000,779
20240521,133600,7383520450,48050,48050,48050,48050,581
20240521,133500,7355603400,48050,48050,48050,48000,36
20240521,133400,7353874150,48050,48050,48050,48050,334
20240521,133300,7337825450,48050,48100,48100,48050,121
20240521,133200,7332005900,48100,48100,48100,48100,127
20240521,133100,7325897200,48100,48100,48100,48100,77
20240521,133000,7322193500,48100,48050,48100,48000,863
20240521,132900,7280699300,48000,48000,48000,48000,688
20240521,132800,7247675300,47950,47950,47950,47950,78
20240521,132700,7243935200,47950,47950,47950,47950,0
20240521,132600,7243935200,47950,47950,47950,47950,201
20240521,132500,7234297250,47950,48000,48000,47950,78
20240521,132400,7230555900,48000,48000,48050,48000,518
20240521,132300,7205668050,48000,48000,48050,47950,660
20240521,132200,7173987200,48050,48050,48050,48000,108
20240521,132100,7168802800,48050,48000,48100,48000,779
20240521,132000,7131374900,48000,48000,48050,48000,278
20240521,131900,7118022400,48000,48000,48000,48000,11
20240521,131800,7117494400,48050,48050,48050,48000,715
20240521,131700,7083172950,48050,48000,48050,48000,139
20240521,131600,7076500300,48000,48000,48000,48000,11
20240521,131500,7075972300,48000,48000,48000,48000,19
20240521,131400,7075060300,47950,48000,48000,47950,157
20240521,131300,7067524850,48000,48000,48000,47950,36
20240521,131200,7065797000,48000,47950,48000,47900,897
20240521,131100,7022768550,47900,47900,47900,47900,215
20240521,131000,7012470050,47850,47850,47900,47850,119
20240521,130900,7006775500,47900,47950,47950,47900,459
20240521,130800,6984784550,47950,48000,48000,47950,52
20240521,130700,6982289300,48000,47950,48000,47950,474
20240521,130600,6959538500,47950,47950,47950,47950,28
20240521,130500,6958195900,47950,47950,47950,47950,141
20240521,130400,6951434950,47950,47950,47950,47900,675
20240521,130300,6919083250,47950,47950,47950,47950,110
20240521,130200,6913808750,48000,47950,48000,47950,65
20240521,130100,6910689300,47950,47950,47950,47950,46
20240521,130000,6908483600,47950,47950,47950,47900,129
20240521,125900,6902298650,47950,47900,47950,47900,11
20240521,125800,6901771500,47900,47950,47950,47900,821
20240521,125700,6862444200,47950,47900,47950,47900,50
20240521,125600,6860047650,47900,47900,47900,47900,271
20240521,125500,6847066750,47900,47900,47900,47900,264
20240521,125400,6834421150,47950,47950,47950,47950,238
20240521,125300,6823009050,48000,47950,48000,47950,32
20240521,125200,6821474600,47950,47950,47950,47950,251
20240521,125100,6809439150,47950,48000,48000,47950,359
20240521,125000,6792208300,48000,48000,48000,48000,32
20240521,124900,6790672300,48050,48050,48050,48050,200
20240521,124800,6781062300,48100,48100,48100,48050,22
20240521,124700,6780004750,48100,48050,48100,48050,31
20240521,124600,6778513950,48050,48100,48100,48050,42
20240521,124500,6776494000,48100,48100,48100,48100,2
20240521,124400,6776397800,48100,48100,48100,48100,57
20240521,124300,6773656100,48000,48050,48100,48000,45
20240521,124200,6771493350,48100,48150,48150,48100,129
20240521,124100,6765287650,48100,48000,48100,48000,140
20240521,124000,6758562650,47950,48050,48050,47950,341
20240521,123900,6742205350,48100,47950,48100,47950,1615
20240521,123800,6664639600,47950,47950,47950,47950,161
20240521,123700,6656919650,47950,48000,48000,47950,153
20240521,123600,6649582950,48000,47950,48000,47950,135
20240521,123500,6643107200,47950,48000,48000,47950,261
20240521,123400,6630582250,47950,48000,48000,47950,394
20240521,123300,6611689300,47950,48000,48000,47950,328
20240521,123200,6595961650,47950,47950,48000,47950,287
20240521,123100,6582199900,47950,48000,48000,47950,11
20240521,123000,6581671950,47950,48000,48000,47950,372
20240521,122900,6563834100,48000,47950,48000,47950,126
20240521,122800,6557792000,47950,47950,48000,47950,238
20240521,122700,6546379100,47950,48000,48000,47950,348
20240521,122600,6529692450,48000,48000,48000,47950,38
20240521,122500,6527870050,47950,48000,48000,47950,58
20240521,122400,6525087250,47950,47950,47950,47900,447
20240521,122300,6503653650,47950,47950,48000,47950,668
20240521,122200,6471622550,47950,47950,47950,47950,257
20240521,122100,6459299400,47950,47950,47950,47950,34
20240521,122000,6457669100,47950,47950,47950,47950,243
20240521,121900,6446017250,48000,48000,48000,48000,5
20240521,121800,6445777250,48000,48000,48000,47950,34
20240521,121700,6444146800,48000,47950,48000,47950,77
20240521,121600,6440453150,47950,47950,47950,47900,294
20240521,121500,6426367850,47950,47850,47950,47850,992
20240521,121400,6378828000,47850,47900,47900,47850,374
20240521,121300,6360932050,47900,47850,47900,47850,122
20240521,121200,6355093800,47900,47900,47900,47850,126
20240521,121100,6349058650,47850,47850,47900,47850,22
20240521,121000,6348005900,47850,47850,47850,47800,123
20240521,120900,6342122350,47800,47700,47800,47700,428
20240521,120800,6321677950,47700,47750,47750,47600,691
20240521,120700,6288719800,47650,47600,47650,47600,1180
20240521,120600,6232551250,47850,47900,47900,47550,2495
20240521,120500,6113627400,47900,47750,47900,47750,153
20240521,120400,6106306600,47750,47750,47750,47600,2933
20240521,120300,5966542650,47800,47800,47800,47700,446
20240521,120200,5945242300,47800,47750,47800,47750,70
20240521,120100,5941898650,47750,47800,47850,47750,1156
20240521,120000,5886657700,47800,47850,47850,47800,250
20240521,115900,5874705300,47850,47850,47850,47800,124
20240521,115800,5868775250,47800,47850,47850,47800,307
20240521,115700,5854099050,47850,47900,47900,47800,466
20240521,115600,5831801950,47850,47900,47900,47850,284
20240521,115500,5818204350,47900,47900,47900,47900,192
20240521,115400,5809007550,47950,47950,47950,47900,69
20240521,115300,5805700250,47900,47900,47900,47900,270
20240521,115200,5792767250,47900,47900,47950,47900,371
20240521,115100,5774996250,47950,47900,47950,47900,359
20240521,115000,5757792700,47950,47950,47950,47900,174
20240521,114900,5749449950,47900,47900,47950,47900,91
20240521,114800,5745090450,47950,47950,48000,47950,523
20240521,114700,5720012100,47950,48000,48000,47950,276
20240521,114600,5706777050,48000,48000,48000,47950,132
20240521,114500,5700442350,48000,47950,48000,47950,252
20240521,114400,5688357900,47950,47950,47950,47950,116
20240521,114300,5682795700,47950,47950,47950,47950,25
20240521,114200,5681596950,48000,48050,48050,48000,824
20240521,114100,5642044250,48050,48000,48050,48000,715
20240521,114000,5607723000,48050,48050,48050,48050,163
20240521,113900,5599890850,48050,48100,48100,48050,79
20240521,113800,5596094650,48100,48050,48100,48050,128
20240521,113700,5589942950,48050,48100,48100,48050,77
20240521,113600,5586239800,48100,48050,48100,48050,36
20240521,113500,5584509750,48050,48050,48050,48050,23
20240521,113400,5583404600,48050,48000,48050,48000,690
20240521,113300,5550257300,48000,48000,48000,48000,148
20240521,113200,5543153300,48050,48050,48050,48000,129
20240521,113100,5536960650,48050,48150,48150,48000,1772
20240521,113000,5451754750,48150,48200,48200,48150,19
20240521,112900,5450839500,48200,48250,48250,48200,585
20240521,112800,5422632500,48250,48200,48250,48200,12
20240521,112700,5422054050,48200,48300,48300,48200,758
20240521,112600,5385478750,48300,48350,48350,48300,32
20240521,112500,5383933100,48350,48350,48350,48300,23
20240521,112400,5382821650,48350,48350,48400,48350,223
20240521,112300,5372039350,48350,48400,48400,48350,33
20240521,112200,5370443400,48400,48450,48450,48350,204
20240521,112100,5360569900,48450,48450,48450,48450,151
20240521,112000,5353253950,48500,48450,48500,48450,29
20240521,111900,5351848150,48450,48450,48450,48450,72
20240521,111800,5348359750,48450,48400,48450,48400,267
20240521,111700,5335434300,48400,48400,48400,48400,16
20240521,111600,5334659900,48350,48350,48400,48350,275
20240521,111500,5321363500,48350,48300,48350,48300,62
20240521,111400,5318367800,48350,48300,48350,48300,138
20240521,111300,5311701150,48300,48300,48300,48300,11
20240521,111200,5311169850,48350,48350,48350,48350,68
20240521,111100,5307882050,48300,48300,48300,48300,49
20240521,111000,5305515350,48250,48300,48300,48250,128
20240521,110900,5299333450,48250,48300,48300,48250,62
20240521,110800,5296339400,48200,48300,48300,48200,87
20240521,110700,5292144500,48300,48300,48300,48300,23
20240521,110600,5291033600,48250,48250,48250,48250,29
20240521,110500,5289634350,48300,48300,48300,48300,136
20240521,110400,5283065550,48300,48300,48300,48300,12
20240521,110300,5282485950,48300,48350,48350,48300,15
20240521,110200,5281760950,48350,48250,48350,48250,26
20240521,110100,5280504850,48350,48350,48350,48200,1042
20240521,110000,5230269250,48400,48400,48400,48350,181
20240521,105900,5221509000,48400,48300,48400,48300,66
20240521,105800,5218319800,48250,48350,48350,48250,546
20240521,105700,5191962700,48350,48350,48400,48350,41
20240521,105600,5189980100,48350,48250,48350,48250,87
20240521,105500,5185778200,48350,48350,48350,48300,539
20240521,105400,5159742800,48350,48400,48450,48350,459
20240521,105300,5137530300,48450,48550,48550,48400,278
20240521,105200,5124060300,48450,48500,48550,48450,672
20240521,105100,5091496250,48500,48450,48500,48450,403
20240521,105000,5071967150,48500,48500,48550,48450,37
20240521,104900,5070172550,48500,48500,48500,48450,659
20240521,104800,5038216150,48550,48500,48600,48500,551
20240521,104700,5011444000,48500,48600,48600,48500,189
20240521,104600,5002269900,48600,48600,48650,48600,486
20240521,104500,4978647700,48600,48550,48600,48500,171
20240521,104400,4970346750,48550,48600,48600,48500,264
20240521,104300,4957529150,48600,48600,48600,48550,517
20240521,104200,4932403500,48600,48600,48600,48500,215
20240521,104100,4921963150,48550,48500,48600,48450,351
20240521,104000,4904937000,48550,48450,48550,48450,316
20240521,103900,4889612200,48450,48500,48500,48450,164
20240521,103800,4881659300,48500,48500,48550,48500,414
20240521,103700,4861577800,48500,48450,48550,48450,1026
20240521,103600,4811839700,48450,48400,48450,48350,694
20240521,103500,4778223850,48400,48400,48400,48300,248
20240521,103400,4766228500,48400,48400,48400,48350,1049
20240521,103300,4715492200,48400,48350,48400,48350,328
20240521,103200,4699618050,48400,48400,48400,48400,47
20240521,103100,4697343250,48400,48350,48400,48350,616
20240521,103000,4667529550,48350,48250,48350,48200,1656
20240521,102900,4587536650,48200,48300,48300,48200,129
20240521,102800,4581312750,48200,48300,48300,48200,981
20240521,102700,4533996850,48250,48300,48300,48250,79
20240521,102600,4530184300,48300,48300,48300,48300,1
20240521,102500,4530136000,48250,48300,48300,48200,273
20240521,102400,4516962750,48300,48300,48300,48250,588
20240521,102300,4488571200,48300,48250,48300,48250,1187
20240521,102200,4431283950,48200,48250,48250,48200,639
20240521,102100,4400484100,48250,48200,48250,48200,59
20240521,102000,4397639050,48200,48200,48200,48150,394
20240521,101900,4378648950,48250,48200,48250,48200,109
20240521,101800,4373394750,48200,48250,48250,48200,442
20240521,101700,4352088450,48250,48300,48300,48200,71
20240521,101600,4348662200,48300,48350,48350,48250,241
20240521,101500,4337028150,48350,48200,48350,48200,457
20240521,101400,4314972050,48200,48150,48200,48150,938
20240521,101300,4269761100,48150,48150,48200,48100,688
20240521,101200,4236614750,48100,48100,48100,48050,2325
20240521,101100,4124786250,48050,48100,48100,48050,123
20240521,101000,4118870550,48100,48050,48100,48050,589
20240521,100900,4090540800,48050,47950,48050,47800,452
20240521,100800,4068875500,47900,48050,48050,47900,458
20240521,100700,4046885450,48100,47800,48100,47800,1987
20240521,100600,3951581400,47800,47900,47900,47750,882
20240521,100500,3909392950,47750,47800,47900,47450,6842
20240521,100400,3583128200,47800,47850,47850,47800,858
20240521,100300,3542108400,47850,47750,47850,47750,513
20240521,100200,3517593100,47800,47850,47900,47800,1371
20240521,100100,3452029950,47850,47900,47900,47800,872
20240521,100000,3410333750,47850,47950,47950,47850,553
20240521,095900,3383868900,47950,48000,48000,47850,1497
20240521,095800,3312109100,48000,47950,48000,47900,1599
20240521,095700,3235374650,47950,48000,48000,47900,1075
20240521,095600,3183869050,48000,48100,48100,47900,4465
20240521,095500,2969506500,48100,48150,48150,48050,1485
20240521,095400,2898074000,48150,48150,48150,48100,318
20240521,095300,2882771600,48150,48100,48150,48100,386
20240521,095200,2864187050,48150,48100,48150,48100,47
20240521,095100,2861925100,48100,48200,48200,48100,680
20240521,095000,2829200500,48200,48150,48200,48150,54
20240521,094900,2826599750,48150,48150,48200,48100,368
20240521,094800,2808886900,48150,48100,48150,48100,359
20240521,094700,2791602550,48100,48150,48150,48050,1029
20240521,094600,2742125950,48100,48100,48150,48100,89
20240521,094500,2737844950,48100,48050,48100,48050,172
20240521,094400,2729579300,48050,48050,48100,48000,837
20240521,094300,2689371800,48000,48050,48050,48000,502
20240521,094200,2665256350,48050,48050,48100,48000,676
20240521,094100,2632786250,48100,48050,48100,48000,543
20240521,094000,2606689500,48050,48100,48100,48000,515
20240521,093900,2581954050,48050,48100,48150,48000,5336
20240521,093800,2325669400,48100,48200,48200,48100,2210
20240521,093700,2219337250,48150,48250,48250,48150,1081
20240521,093600,2167263650,48200,48250,48250,48200,904
20240521,093500,2123680100,48250,48250,48250,48200,605
20240521,093400,2094495950,48250,48300,48350,48250,3343
20240521,093300,1933054950,48350,48300,48350,48300,1264
20240521,093200,1871979900,48350,48300,48350,48300,583
20240521,093100,1843815650,48350,48400,48400,48350,566
20240521,093000,1816441500,48400,48350,48400,48350,741
20240521,092900,1780602250,48350,48350,48400,48350,802
20240521,092800,1741824900,48400,48450,48450,48350,3241
20240521,092700,1585014700,48450,48450,48500,48400,1769
20240521,092600,1499346350,48500,48550,48550,48500,1937
20240521,092500,1405392250,48550,48600,48600,48550,432
20240521,092400,1384406550,48600,48550,48600,48550,342
20240521,092300,1367801700,48550,48550,48600,48500,745
20240521,092200,1331640900,48550,48600,48600,48550,931
20240521,092100,1286417350,48600,48600,48650,48550,442
20240521,092000,1264951050,48600,48650,48650,48600,587
20240521,091900,1236422100,48650,48650,48650,48600,279
20240521,091800,1222860500,48600,48650,48650,48600,141
20240521,091700,1216005850,48650,48700,48700,48600,680
20240521,091600,1182912000,48700,48750,48750,48650,375
20240521,091500,1164649600,48750,48700,48750,48700,670
20240521,091400,1131987150,48700,48650,48700,48650,1094
20240521,091300,1078709900,48650,48650,48750,48600,1107
20240521,091200,1024820400,48600,48750,48750,48600,585
20240521,091100,996367050,48750,48750,48750,48700,249
20240521,091000,984228600,48700,48700,48800,48600,2661
20240521,090900,854664950,48700,48700,48700,48600,924
20240521,090800,809684400,48700,48500,48700,48400,2054
20240521,090700,709959600,48450,48500,48500,48450,1670
20240521,090600,628993550,48500,48600,48600,48500,1063
20240521,090500,577394100,48600,48650,48650,48500,1229
20240521,090400,517702100,48600,48550,48650,48500,2533
20240521,090300,394701000,48550,48750,48750,48500,2070
20240521,090200,294109800,48750,48800,48850,48650,1108
20240521,090100,240079250,48850,48900,48900,48700,966
20240521,090000,192933850,48900,49100,49150,48850,3934