KissMeData/009450/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,185200,2981028900,49500,49500,49500,49500,1059
20240521,185100,2981028900,49500,49500,49500,49500,0
20240521,185000,2981028900,49500,49500,49500,49500,0
20240521,184900,2981028900,49500,49500,49500,49500,0
20240521,184800,2981028900,49500,49500,49500,49500,0
20240521,184700,2981028900,49500,49500,49500,49500,0
20240521,184600,2981028900,49500,49500,49500,49500,0
20240521,184500,2981028900,49500,49500,49500,49500,0
20240521,184400,2981028900,49500,49500,49500,49500,0
20240521,184300,2981028900,49500,49500,49500,49500,0
20240521,184200,2981028900,49500,49500,49500,49500,0
20240521,184100,2981028900,49500,49500,49500,49500,0
20240521,184000,2981028900,49500,49500,49500,49500,0
20240521,183900,2981028900,49500,49500,49500,49500,0
20240521,183800,2981028900,49500,49500,49500,49500,0
20240521,183700,2981028900,49500,49500,49500,49500,0
20240521,183600,2981028900,49500,49500,49500,49500,0
20240521,183500,2981028900,49500,49500,49500,49500,0
20240521,183400,2981028900,49500,49500,49500,49500,0
20240521,183300,2981028900,49500,49500,49500,49500,0
20240521,183200,2981028900,49500,49500,49500,49500,0
20240521,183100,2981028900,49500,49500,49500,49500,0
20240521,183000,2981028900,49500,49500,49500,49500,0
20240521,182900,2981028900,49500,49500,49500,49500,0
20240521,182800,2981028900,49500,49500,49500,49500,0
20240521,182700,2981028900,49500,49500,49500,49500,0
20240521,182600,2981028900,49500,49500,49500,49500,0
20240521,182500,2981028900,49500,49500,49500,49500,0
20240521,182400,2981028900,49500,49500,49500,49500,0
20240521,182300,2981028900,49500,49500,49500,49500,0
20240521,182200,2981028900,49500,49500,49500,49500,1059
20240521,182100,2981028900,49500,49500,49500,49500,0
20240521,182000,2981028900,49500,49500,49500,49500,0
20240521,181900,2981028900,49500,49500,49500,49500,0
20240521,181800,2981028900,49500,49500,49500,49500,0
20240521,181700,2981028900,49500,49500,49500,49500,0
20240521,181600,2981028900,49500,49500,49500,49500,0
20240521,181500,2981028900,49500,49500,49500,49500,0
20240521,181400,2981028900,49500,49500,49500,49500,0
20240521,181300,2981028900,49500,49500,49500,49500,0
20240521,181200,2981028900,49500,49500,49500,49500,0
20240521,181100,2981028900,49500,49500,49500,49500,0
20240521,181000,2981028900,49500,49500,49500,49500,0
20240521,180900,2981028900,49500,49500,49500,49500,0
20240521,180800,2981028900,49500,49500,49500,49500,0
20240521,180700,2981028900,49500,49500,49500,49500,0
20240521,180600,2981028900,49500,49500,49500,49500,0
20240521,180500,2981028900,49500,49500,49500,49500,0
20240521,180400,2981028900,49500,49500,49500,49500,0
20240521,180300,2981028900,49500,49500,49500,49500,0
20240521,180200,2981028900,49500,49500,49500,49500,0
20240521,180100,2981028900,49500,49500,49500,49500,0
20240521,180000,2981028900,49500,49500,49500,49500,0
20240521,175900,2981028900,49500,49500,49500,49500,0
20240521,175800,2981028900,49500,49500,49500,49500,0
20240521,175700,2981028900,49500,49500,49500,49500,0
20240521,175600,2981028900,49500,49500,49500,49500,0
20240521,175500,2981028900,49500,49500,49500,49500,0
20240521,175400,2981028900,49500,49500,49500,49500,0
20240521,175300,2981028900,49500,49500,49500,49500,0
20240521,175200,2981028900,49500,49500,49500,49500,1059
20240521,175100,2981028900,49500,49500,49500,49500,0
20240521,175000,2981028900,49500,49500,49500,49500,0
20240521,174900,2981028900,49500,49500,49500,49500,0
20240521,174800,2981028900,49500,49500,49500,49500,0
20240521,174700,2981028900,49500,49500,49500,49500,0
20240521,174600,2981028900,49500,49500,49500,49500,0
20240521,174500,2981028900,49500,49500,49500,49500,0
20240521,174400,2981028900,49500,49500,49500,49500,0
20240521,174300,2981028900,49500,49500,49500,49500,0
20240521,174200,2981028900,49500,49500,49500,49500,0
20240521,174100,2981028900,49500,49500,49500,49500,0
20240521,174000,2981028900,49500,49500,49500,49500,0
20240521,173900,2981028900,49500,49500,49500,49500,0
20240521,173800,2981028900,49500,49500,49500,49500,0
20240521,173700,2981028900,49500,49500,49500,49500,0
20240521,173600,2981028900,49500,49500,49500,49500,0
20240521,173500,2981028900,49500,49500,49500,49500,0
20240521,173400,2981028900,49500,49500,49500,49500,0
20240521,173300,2981028900,49500,49500,49500,49500,0
20240521,173200,2981028900,49500,49500,49500,49500,0
20240521,173100,2981028900,49500,49500,49500,49500,0
20240521,173000,2981028900,49500,49500,49500,49500,0
20240521,172900,2981028900,49500,49500,49500,49500,0
20240521,172800,2981028900,49500,49500,49500,49500,0
20240521,172700,2981028900,49500,49500,49500,49500,0
20240521,172600,2981028900,49500,49500,49500,49500,0
20240521,172500,2981028900,49500,49500,49500,49500,0
20240521,172400,2981028900,49500,49500,49500,49500,0
20240521,172300,2981028900,49500,49500,49500,49500,0
20240521,172200,2981028900,49500,49500,49500,49500,1059
20240521,172100,2981028900,49500,49500,49500,49500,0
20240521,172000,2981028900,49500,49500,49500,49500,0
20240521,171900,2981028900,49500,49500,49500,49500,0
20240521,171800,2981028900,49500,49500,49500,49500,0
20240521,171700,2981028900,49500,49500,49500,49500,0
20240521,171600,2981028900,49500,49500,49500,49500,0
20240521,171500,2981028900,49500,49500,49500,49500,0
20240521,171400,2981028900,49500,49500,49500,49500,0
20240521,171300,2981028900,49500,49500,49500,49500,0
20240521,171200,2981028900,49500,49500,49500,49500,0
20240521,171100,2981028900,49500,49500,49500,49500,0
20240521,171000,2981028900,49500,49500,49500,49500,0
20240521,170900,2981028900,49500,49500,49500,49500,0
20240521,170800,2981028900,49500,49500,49500,49500,0
20240521,170700,2981028900,49500,49500,49500,49500,0
20240521,170600,2981028900,49500,49500,49500,49500,0
20240521,170500,2981028900,49500,49500,49500,49500,0
20240521,170400,2981028900,49500,49500,49500,49500,0
20240521,170300,2981028900,49500,49500,49500,49500,0
20240521,170200,2981028900,49500,49500,49500,49500,0
20240521,170100,2981028900,49500,49500,49500,49500,0
20240521,170000,2981028900,49500,49500,49500,49500,0
20240521,165900,2981028900,49500,49500,49500,49500,0
20240521,165800,2981028900,49500,49500,49500,49500,0
20240521,165700,2981028900,49500,49500,49500,49500,0
20240521,165600,2981028900,49500,49500,49500,49500,0
20240521,165500,2981028900,49500,49500,49500,49500,0
20240521,165400,2981028900,49500,49500,49500,49500,0
20240521,165300,2981028900,49500,49500,49500,49500,0
20240521,165200,2981028900,49500,49500,49500,49500,1059
20240521,165100,2981028900,49500,49500,49500,49500,0
20240521,165000,2981028900,49500,49500,49500,49500,0
20240521,164900,2981028900,49500,49500,49500,49500,0
20240521,164800,2981028900,49500,49500,49500,49500,0
20240521,164700,2981028900,49500,49500,49500,49500,0
20240521,164600,2981028900,49500,49500,49500,49500,0
20240521,164500,2981028900,49500,49500,49500,49500,0
20240521,164400,2981028900,49500,49500,49500,49500,0
20240521,164300,2981028900,49500,49500,49500,49500,0
20240521,164200,2981028900,49500,49500,49500,49500,0
20240521,164100,2981028900,49500,49500,49500,49500,0
20240521,164000,2981028900,49500,49500,49500,49500,0
20240521,163900,2981028900,49500,49500,49500,49500,0
20240521,163800,2981028900,49500,49500,49500,49500,0
20240521,163700,2981028900,49500,49500,49500,49500,0
20240521,163600,2981028900,49500,49500,49500,49500,0
20240521,163500,2981028900,49500,49500,49500,49500,0
20240521,163400,2981028900,49500,49500,49500,49500,0
20240521,163300,2981028900,49500,49500,49500,49500,0
20240521,163200,2981028900,49500,49500,49500,49500,0
20240521,163100,2981028900,49500,49500,49500,49500,0
20240521,163000,2981028900,49500,49500,49500,49500,0
20240521,162900,2981028900,49500,49500,49500,49500,0
20240521,162800,2981028900,49500,49500,49500,49500,0
20240521,162700,2981028900,49500,49500,49500,49500,0
20240521,162600,2981028900,49500,49500,49500,49500,0
20240521,162500,2981028900,49500,49500,49500,49500,0
20240521,162400,2981028900,49500,49500,49500,49500,0
20240521,162300,2981028900,49500,49500,49500,49500,0
20240521,162200,2981028900,49500,49500,49500,49500,1059
20240521,162100,2981028900,49500,49500,49500,49500,0
20240521,162000,2981028900,49500,49500,49500,49500,0
20240521,161900,2981028900,49500,49500,49500,49500,0
20240521,161800,2981028900,49500,49500,49500,49500,0
20240521,161700,2981028900,49500,49500,49500,49500,0
20240521,161600,2981028900,49500,49500,49500,49500,0
20240521,161500,2981028900,49500,49500,49500,49500,0
20240521,161400,2981028900,49500,49500,49500,49500,0
20240521,161300,2981028900,49500,49500,49500,49500,0
20240521,161200,2981028900,49500,49500,49500,49500,0
20240521,161100,2981028900,49500,49500,49500,49500,0
20240521,161000,2981028900,49500,49500,49500,49500,0
20240521,160900,2981028900,49500,49500,49500,49500,0
20240521,160800,2981028900,49500,49500,49500,49500,0
20240521,160700,2981028900,49500,49500,49500,49500,0
20240521,160600,2981028900,49500,49500,49500,49500,0
20240521,160500,2981028900,49500,49500,49500,49500,0
20240521,160400,2981028900,49500,49500,49500,49500,0
20240521,160300,2981028900,49500,49500,49500,49500,0
20240521,160200,2981028900,49500,49500,49500,49500,0
20240521,160100,2981028900,49500,49500,49500,49500,0
20240521,160000,2981028900,49500,49500,49500,49500,0
20240521,155900,2981028900,49500,49500,49500,49500,0
20240521,155800,2981028900,49500,49500,49500,49500,0
20240521,155700,2981028900,49500,49500,49500,49500,0
20240521,155600,2981028900,49500,49500,49500,49500,0
20240521,155500,2981028900,49500,49500,49500,49500,0
20240521,155400,2981028900,49500,49500,49500,49500,0
20240521,155300,2981028900,49500,49500,49500,49500,0
20240521,155200,2981028900,49500,49500,49500,49500,1059
20240521,155100,2981028900,49500,49500,49500,49500,0
20240521,155000,2981028900,49500,49500,49500,49500,0
20240521,154900,2981028900,49500,49500,49500,49500,0
20240521,154800,2981028900,49500,49500,49500,49500,0
20240521,154700,2981028900,49500,49500,49500,49500,0
20240521,154600,2981028900,49500,49500,49500,49500,0
20240521,154500,2981028900,49500,49500,49500,49500,0
20240521,154400,2981028900,49500,49500,49500,49500,0
20240521,154300,2981028900,49500,49500,49500,49500,0
20240521,154200,2981028900,49500,49500,49500,49500,0
20240521,154100,2981028900,49500,49500,49500,49500,0
20240521,154000,2981028900,49500,49500,49500,49500,0
20240521,153900,2981028900,49500,49500,49500,49500,0
20240521,153800,2981028900,49500,49500,49500,49500,0
20240521,153700,2981028900,49500,49500,49500,49500,0
20240521,153600,2981028900,49500,49500,49500,49500,0
20240521,153500,2981028900,49500,49500,49500,49500,0
20240521,153400,2981028900,49500,49500,49500,49500,0
20240521,153300,2981028900,49500,49500,49500,49500,0
20240521,153200,2981028900,49500,49500,49500,49500,0
20240521,153100,2981028900,49500,49500,49500,49500,0
20240521,153000,2981028900,49500,49500,49500,49500,1059
20240521,152900,2928608400,49650,49650,49650,49650,0
20240521,152800,2928608400,49650,49650,49650,49650,0
20240521,152700,2928608400,49650,49650,49650,49650,0
20240521,152600,2928608400,49650,49650,49650,49650,0
20240521,152500,2928608400,49650,49650,49650,49650,0
20240521,152400,2928608400,49650,49650,49650,49650,0
20240521,152300,2928608400,49650,49650,49650,49650,0
20240521,152200,2928608400,49650,49650,49650,49650,0
20240521,152100,2928608400,49650,49650,49650,49650,0
20240521,152000,2928608400,49650,49650,49650,49650,0
20240521,151900,2928608400,49650,49550,49750,49550,108
20240521,151800,2923242650,49700,49700,49700,49700,15
20240521,151700,2922497150,49700,49500,49700,49500,310
20240521,151600,2907122900,49500,49500,49500,49500,21
20240521,151500,2906083400,49500,49500,49550,49500,20
20240521,151400,2905093350,49500,49550,49650,49500,135
20240521,151300,2898405250,49550,49550,49750,49550,33
20240521,151200,2896769900,49800,49800,49800,49550,53
20240521,151100,2894136750,49550,49450,49900,49450,145
20240521,151000,2886954450,49550,49350,49550,49350,224
20240521,150900,2875877650,49350,49350,49450,49350,109
20240521,150800,2870498300,49350,49350,49450,49350,87
20240521,150700,2866204750,49350,49350,49450,49350,44
20240521,150600,2864033250,49350,49350,49350,49350,16
20240521,150500,2863243650,49350,49350,49350,49350,43
20240521,150400,2861121600,49350,49350,49350,49350,41
20240521,150300,2859098250,49350,49400,49450,49350,47
20240521,150200,2856777350,49400,49400,49400,49350,20
20240521,150100,2855790150,49350,49350,49400,49350,102
20240521,150000,2850754200,49350,49250,49350,49200,366
20240521,145900,2832717700,49250,49250,49250,49250,163
20240521,145800,2824689950,49250,49250,49250,49250,97
20240521,145700,2819912700,49250,49250,49300,49250,53
20240521,145600,2817302400,49250,49250,49250,49250,46
20240521,145500,2815036900,49250,49350,49350,49250,50
20240521,145400,2812573400,49250,49250,49250,49250,44
20240521,145300,2810406400,49250,49250,49250,49250,18
20240521,145200,2809519900,49250,49250,49300,49250,99
20240521,145100,2804642700,49300,49200,49300,49200,17
20240521,145000,2803806200,49300,49200,49300,49200,79
20240521,144900,2799917800,49200,49200,49250,49200,61
20240521,144800,2796916550,49200,49200,49250,49200,47
20240521,144700,2794604100,49200,49150,49200,49150,17
20240521,144600,2793767750,49150,49200,49200,49150,45
20240521,144500,2791555200,49200,49250,49250,49200,46
20240521,144400,2789291750,49200,49200,49250,49200,46
20240521,144300,2787028500,49200,49250,49250,49200,17
20240521,144200,2786192050,49200,49200,49250,49200,72
20240521,144100,2782649550,49200,49200,49200,49200,32
20240521,144000,2781075150,49250,49250,49250,49250,276
20240521,143900,2767482150,49250,49250,49250,49250,55
20240521,143800,2764773400,49300,49250,49300,49250,49
20240521,143700,2762359150,49250,49250,49300,49250,134
20240521,143600,2755759600,49250,49300,49300,49250,65
20240521,143500,2752557800,49250,49300,49300,49250,62
20240521,143400,2749502050,49300,49300,49300,49300,29
20240521,143300,2748072350,49300,49300,49300,49300,56
20240521,143200,2745311550,49250,49250,49250,49250,29
20240521,143100,2743883300,49250,49400,49400,49250,49
20240521,143000,2741467650,49300,49250,49400,49250,55
20240521,142900,2738758050,49250,49250,49250,49250,33
20240521,142800,2737132800,49400,49250,49400,49250,30
20240521,142700,2735655000,49250,49250,49250,49250,32
20240521,142600,2734079000,49250,49300,49300,49250,54
20240521,142500,2731418650,49300,49300,49300,49300,424
20240521,142400,2710515450,49300,49300,49400,49300,72
20240521,142300,2706963250,49300,49300,49300,49300,40
20240521,142200,2704991250,49300,49300,49350,49300,198
20240521,142100,2695223550,49350,49350,49350,49350,149
20240521,142000,2687870400,49350,49400,49450,49300,670
20240521,141900,2654777800,49400,49500,49500,49400,801
20240521,141800,2615145700,49500,49550,49550,49500,289
20240521,141700,2600830150,49550,49550,49550,49550,61
20240521,141600,2597807600,49550,49600,49600,49550,160
20240521,141500,2589872400,49600,49600,49600,49600,80
20240521,141400,2585904400,49600,49600,49650,49600,158
20240521,141300,2578067550,49600,49600,49650,49600,31
20240521,141200,2576529850,49600,49600,49650,49600,35
20240521,141100,2574793750,49600,49600,49600,49600,80
20240521,141000,2570825750,49600,49700,49700,49600,35
20240521,140900,2569089650,49600,49600,49700,49600,45
20240521,140800,2566857450,49600,49700,49700,49600,529
20240521,140700,2540576100,49700,49800,49900,49700,1091
20240521,140600,2486277700,49850,49850,49850,49850,181
20240521,140500,2477254850,49850,49850,49850,49850,46
20240521,140400,2474961750,49850,49900,49900,49850,306
20240521,140300,2459698600,49900,49900,49950,49900,265
20240521,140200,2446465100,49950,49900,49950,49900,174
20240521,140100,2437774700,49900,49900,49950,49900,89
20240521,140000,2433333550,49900,49900,49950,49900,19
20240521,135900,2432385400,49900,49950,49950,49900,64
20240521,135800,2429190050,49900,49900,49900,49900,25
20240521,135700,2427942550,49950,49900,49950,49900,114
20240521,135600,2422253900,49950,49950,49950,49950,20
20240521,135500,2421254900,49900,49900,49900,49900,37
20240521,135400,2419408600,49950,49950,49950,49950,16
20240521,135300,2418609400,49900,49950,49950,49900,113
20240521,135200,2412965700,49900,49900,49900,49900,0
20240521,135100,2412965700,49900,49900,49900,49900,37
20240521,135000,2411119400,49950,49950,49950,49950,3
20240521,134900,2410969550,49950,50000,50000,49900,314
20240521,134800,2395290800,49900,50000,50000,49900,25
20240521,134700,2394043200,49900,50000,50000,49900,14
20240521,134600,2393344500,49900,49900,49900,49900,0
20240521,134500,2393344500,49900,49900,49900,49900,177
20240521,134400,2384512200,49850,49850,49850,49850,10
20240521,134300,2384013700,49850,49950,49950,49850,634
20240521,134200,2352362100,49950,49950,49950,49950,24
20240521,134100,2351163300,49950,49950,49950,49950,13
20240521,134000,2350513950,50000,49950,50000,49950,14
20240521,133900,2349814100,49950,49950,49950,49950,38
20240521,133800,2347916000,49950,49950,49950,49950,0
20240521,133700,2347916000,49950,49950,49950,49950,14
20240521,133600,2347216700,50000,49900,50000,49900,38
20240521,133500,2345319150,49950,49950,49950,49950,203
20240521,133400,2335179300,49950,49900,49950,49900,23
20240521,133300,2334031100,49950,49900,49950,49900,200
20240521,133200,2324050600,49900,49900,49900,49900,136
20240521,133100,2317264200,49950,49950,49950,49950,100
20240521,133000,2312269200,49950,49950,49950,49900,114
20240521,132900,2306580500,49900,49900,49900,49900,24
20240521,132800,2305382900,49900,49900,49900,49900,14
20240521,132700,2304684300,49900,49900,49900,49900,2
20240521,132600,2304584500,49900,49900,49900,49900,39
20240521,132500,2302638400,49950,49900,49950,49900,13
20240521,132400,2301989400,49900,49950,49950,49900,29
20240521,132300,2300541450,49950,49900,49950,49900,71
20240521,132200,2296997950,49900,49950,49950,49900,1449
20240521,132100,2224641850,49900,49900,49900,49900,7
20240521,132000,2224292550,49900,49900,49950,49900,41
20240521,131900,2222246600,49900,49900,49900,49900,0
20240521,131800,2222246600,49900,49900,49900,49900,13
20240521,131700,2221597900,49900,49900,49900,49900,124
20240521,131600,2215410300,49900,49900,49900,49900,12
20240521,131500,2214811500,49900,49900,49900,49900,100
20240521,131400,2209821500,49900,49950,49950,49900,43
20240521,131300,2207674300,49900,49900,49900,49900,23
20240521,131200,2206526600,49900,49900,49900,49900,13
20240521,131100,2205877900,49950,49950,49950,49950,3
20240521,131000,2205728050,49900,49950,49950,49900,39
20240521,130900,2203781900,49950,49950,49950,49950,1
20240521,130800,2203731950,49900,49900,49900,49900,61
20240521,130700,2200688050,49900,49900,49900,49900,124
20240521,130600,2194500450,49900,49900,49900,49900,13
20240521,130500,2193851750,49900,49900,49900,49900,94
20240521,130400,2189161150,49900,49800,49900,49750,180
20240521,130300,2180190700,49800,49800,49800,49800,40
20240521,130200,2178198700,49800,49800,49800,49800,16
20240521,130100,2177401900,49800,49800,49800,49800,24
20240521,130000,2176206700,49800,49850,49850,49800,61
20240521,125900,2173166550,49850,49800,49850,49800,22
20240521,125800,2172070900,49800,49950,49950,49800,521
20240521,125700,2146117700,49950,49900,49950,49900,17
20240521,125600,2145269150,49900,49900,49900,49900,131
20240521,125500,2138732250,49900,49800,49900,49800,30
20240521,125400,2137236750,49800,49900,49900,49800,37
20240521,125300,2135392750,49900,49800,49900,49800,33
20240521,125200,2133747350,49900,49900,49900,49900,33
20240521,125100,2132100650,49900,49900,49900,49800,60
20240521,125000,2129110250,49900,49900,49900,49800,132
20240521,124900,2122533550,49900,49800,49900,49800,166
20240521,124800,2114265250,49900,49900,49900,49800,205
20240521,124700,2104049800,49900,49850,49900,49850,42
20240521,124600,2101954650,49900,49850,49900,49850,16
20240521,124500,2101156500,49900,49850,49900,49850,452
20240521,124400,2078605100,49850,49850,49850,49800,21
20240521,124300,2077558750,49850,49850,49850,49800,80
20240521,124200,2073571400,49800,49850,49850,49800,42
20240521,124100,2071478950,49850,49800,49850,49800,55
20240521,124000,2068737850,49850,49800,49850,49800,57
20240521,123900,2065896450,49850,49850,49850,49800,358
20240521,123800,2048050800,49850,49900,49900,49850,56
20240521,123700,2045257600,49900,49900,49900,49850,73
20240521,123600,2041615500,49900,49900,49900,49900,36
20240521,123500,2039819100,49900,49950,49950,49900,185
20240521,123400,2030586800,49900,49900,49950,49900,3
20240521,123300,2030437050,49900,49950,49950,49900,58
20240521,123200,2027542100,49950,49900,49950,49900,63
20240521,123100,2024398350,49900,49950,49950,49900,27
20240521,123000,2023050300,49950,49950,49950,49900,5
20240521,122900,2022800600,49900,49900,49900,49850,218
20240521,122800,2011924250,49850,49900,49900,49850,25
20240521,122700,2010677150,49850,49900,49900,49850,49
20240521,122600,2008232700,49900,49850,49900,49850,72
20240521,122500,2004642600,49850,50000,50000,49850,1142
20240521,122400,1947655500,49950,49950,49950,49950,101
20240521,122300,1942610550,49950,49950,50000,49950,54
20240521,122200,1939912500,50000,50000,50000,50000,1
20240521,122100,1939862500,49950,50100,50100,49950,66
20240521,122000,1936562050,50100,49950,50100,49950,429
20240521,121900,1915128850,49950,50100,50100,49950,53
20240521,121800,1912479250,49950,49950,49950,49950,0
20240521,121700,1912479250,49950,50000,50100,49950,32
20240521,121600,1910878150,49950,49950,50000,49950,183
20240521,121500,1901733300,49950,50000,50000,49950,41
20240521,121400,1899683700,50000,50000,50000,49950,438
20240521,121300,1877784350,50000,50100,50100,50000,42
20240521,121200,1875682550,50000,50000,50000,50000,12
20240521,121100,1875082550,50100,50100,50100,50100,15
20240521,121000,1874331050,50000,50000,50100,50000,62
20240521,120900,1871230950,50100,50100,50100,50100,15
20240521,120800,1870479450,50000,50000,50000,50000,80
20240521,120700,1866479450,50000,50200,50200,50000,59
20240521,120600,1863528250,50200,50200,50200,50100,1092
20240521,120500,1808790550,50200,50300,50300,50200,15
20240521,120400,1808036950,50300,50100,50300,50100,207
20240521,120300,1797647150,50300,50300,50300,50300,9
20240521,120200,1797194450,50300,50100,50300,50100,24
20240521,120100,1795990250,50100,50200,50300,50100,859
20240521,120000,1752828750,50100,50100,50200,50100,143
20240521,115900,1745653950,50100,50100,50100,50100,415
20240521,115800,1724862450,50000,49900,50100,49900,695
20240521,115700,1690116800,49950,49950,49950,49900,176
20240521,115600,1681327100,49950,49950,49950,49900,40
20240521,115500,1679330050,49950,49950,49950,49950,16
20240521,115400,1678530850,49950,49900,49950,49900,54
20240521,115300,1675835750,49900,49950,49950,49900,40
20240521,115200,1673839200,49950,49950,49950,49900,117
20240521,115100,1667996000,49900,49900,49900,49900,24
20240521,115000,1666798400,49950,49950,49950,49900,105
20240521,114900,1661555150,49950,49900,49950,49900,31
20240521,114800,1660007000,49950,49900,49950,49900,82
20240521,114700,1655914450,49900,49900,49900,49900,11
20240521,114600,1655365550,49950,49900,49950,49900,76
20240521,114500,1651572400,49850,49850,49900,49850,72
20240521,114400,1647981750,49950,49900,49950,49850,97
20240521,114300,1643144050,49900,49900,49900,49850,51
20240521,114200,1640600600,49900,49900,49900,49850,47
20240521,114100,1638255950,49850,49900,49900,49850,215
20240521,114000,1627529050,49900,49900,49950,49850,373
20240521,113900,1608918250,49900,49900,49900,49900,81
20240521,113800,1604876350,49900,49950,49950,49900,60
20240521,113700,1601881550,49900,49900,49900,49900,30
20240521,113600,1600384550,49900,49900,49950,49900,271
20240521,113500,1586860900,49900,49900,49950,49900,38
20240521,113400,1584964650,49950,49950,49950,49900,25
20240521,113300,1583716250,49900,49900,49900,49900,22
20240521,113200,1582618450,49900,49900,49950,49850,323
20240521,113100,1566501150,49900,49900,49900,49900,33
20240521,113000,1564854450,49900,49950,49950,49900,57
20240521,112900,1562007850,49900,49900,49900,49900,427
20240521,112800,1540700550,49950,49900,49950,49850,1453
20240521,112700,1468193250,49900,49900,49900,49850,30
20240521,112600,1466697600,49850,49850,49900,49850,170
20240521,112500,1458220900,49850,49900,49900,49850,38
20240521,112400,1456325700,49900,49900,49900,49900,43
20240521,112300,1454180000,49900,49900,49900,49850,78
20240521,112200,1450291250,49850,49850,49850,49800,157
20240521,112100,1442465300,49900,49850,49900,49850,46
20240521,112000,1440170550,49850,49850,49850,49800,242
20240521,111900,1428107250,49800,49850,49850,49800,31
20240521,111800,1426563050,49850,49850,49850,49800,60
20240521,111700,1423572350,49850,49850,49850,49750,222
20240521,111600,1412506950,49850,49850,49850,49750,150
20240521,111500,1405032650,49900,49850,49900,49850,249
20240521,111400,1392618150,49850,49850,49900,49850,132
20240521,111300,1386037050,49900,49850,49900,49850,88
20240521,111200,1381649200,49900,49850,49900,49850,72
20240521,111100,1378058950,49850,49850,49850,49750,40
20240521,111000,1376067050,49750,49750,49850,49750,551
20240521,110900,1348613150,49800,49850,49850,49750,60
20240521,110800,1345624950,49850,49800,49850,49750,66
20240521,110700,1342337350,49750,49800,49850,49750,53
20240521,110600,1339698100,49800,49800,49800,49800,128
20240521,110500,1333323700,49750,49800,49800,49750,48
20240521,110400,1330934300,49800,49800,49800,49750,52
20240521,110300,1328345000,49750,49750,49750,49750,123
20240521,110200,1322225750,49800,49800,49800,49750,71
20240521,110100,1318690300,49750,49800,49800,49750,202
20240521,110000,1308631950,49750,49800,49800,49750,71
20240521,105900,1305098700,49750,49750,49750,49750,12
20240521,105800,1304501700,49750,49750,49750,49700,41
20240521,105700,1302462250,49700,49700,49750,49700,42
20240521,105600,1300374600,49700,49750,49750,49700,39
20240521,105500,1298434700,49700,49700,49750,49700,150
20240521,105400,1290974200,49750,49700,49750,49700,52
20240521,105300,1288389050,49750,49750,49750,49750,55
20240521,105200,1285652800,49750,49700,49800,49700,77
20240521,105100,1281821850,49700,49700,49700,49700,120
20240521,105000,1275857850,49700,49800,49800,49700,59
20240521,104900,1272923950,49700,49800,49800,49700,14
20240521,104800,1272227450,49700,49850,49850,49700,47
20240521,104700,1269888500,49800,49800,49800,49700,384
20240521,104600,1250767800,49800,49700,49800,49700,58
20240521,104500,1247882100,49750,49700,49750,49700,21
20240521,104400,1246837400,49700,49750,49750,49700,141
20240521,104300,1239824900,49750,49700,49750,49700,347
20240521,104200,1222577900,49700,49750,49750,49700,34
20240521,104100,1220887350,49700,49800,49800,49700,39
20240521,104000,1218946500,49700,49800,49800,49700,57
20240521,103900,1216112000,49750,49700,49750,49700,246
20240521,103800,1203873650,49750,49800,49800,49750,523
20240521,103700,1177828400,49750,49750,49800,49700,161
20240521,103600,1169818150,49700,49750,49750,49650,60
20240521,103500,1166836100,49650,49650,49750,49650,69
20240521,103400,1163407450,49750,49700,49750,49650,113
20240521,103300,1157789300,49650,49650,49650,49650,26
20240521,103200,1156498400,49650,49650,49700,49650,78
20240521,103100,1152625400,49700,49650,49700,49650,18
20240521,103000,1151731200,49650,49650,49800,49650,23
20240521,102900,1150588200,49800,49800,49800,49650,448
20240521,102800,1128278850,49800,49650,49850,49650,524
20240521,102700,1102180600,49750,49600,49750,49600,60
20240521,102600,1099201300,49650,49800,49850,49600,737
20240521,102500,1062523450,49850,49600,49850,49600,1347
20240521,102400,995518450,49600,49650,49650,49600,46
20240521,102300,993235550,49650,49600,49650,49600,89
20240521,102200,988818200,49600,49650,49650,49600,51
20240521,102100,986288200,49650,49650,49650,49650,92
20240521,102000,981720400,49600,49650,49650,49600,155
20240521,101900,974025650,49650,49600,49650,49600,73
20240521,101800,970404300,49600,49600,49600,49600,133
20240521,101700,963807500,49600,49550,49600,49550,23
20240521,101600,962667000,49650,49650,49650,49550,105
20240521,101500,957457550,49650,49600,49650,49550,219
20240521,101400,946596900,49600,49550,49650,49550,342
20240521,101300,929638950,49550,49500,49550,49500,59
20240521,101200,926717700,49500,49500,49500,49500,43
20240521,101100,924589200,49450,49350,49450,49350,81
20240521,101000,920586150,49350,49300,49450,49300,10
20240521,100900,920092900,49300,49300,49400,49300,357
20240521,100800,902462300,49300,49300,49350,49250,60
20240521,100700,899504500,49300,49250,49300,49250,63
20240521,100600,896399250,49300,49400,49400,49300,160
20240521,100500,888511150,49400,49300,49400,49300,21
20240521,100400,887475450,49300,49300,49400,49300,108
20240521,100300,882150950,49300,49300,49300,49300,74
20240521,100200,878502750,49300,49400,49400,49300,15
20240521,100100,877762350,49400,49300,49400,49300,25
20240521,100000,876529750,49250,49400,49400,49250,28
20240521,095900,875150450,49400,49250,49400,49250,45
20240521,095800,872930450,49250,49200,49250,49200,505
20240521,095700,848061700,49150,49150,49500,49150,815
20240521,095600,807797400,49200,49300,49300,49200,283
20240521,095500,793868300,49300,49400,49500,49300,422
20240521,095400,773029750,49500,49550,49550,49500,77
20240521,095300,769217600,49550,49600,49600,49550,110
20240521,095200,763765200,49650,49450,49650,49450,1616
20240521,095100,683727300,49450,49450,49450,49400,268
20240521,095000,670475350,49450,49300,49450,49300,715
20240521,094900,635140450,49400,49300,49400,49300,533
20240521,094800,608830850,49300,49250,49300,49250,248
20240521,094700,596604900,49250,49150,49450,49150,1955
20240521,094600,500237450,49150,49100,49150,49100,256
20240521,094500,487658250,49100,49050,49100,49000,241
20240521,094400,475831600,49000,49000,49050,48950,41
20240521,094300,473823450,49050,48950,49050,48950,115
20240521,094200,468191100,48950,48950,48950,48950,12
20240521,094100,467603700,48900,49000,49000,48900,159
20240521,094000,459820350,49000,49000,49000,48950,46
20240521,093900,457568400,48900,49000,49000,48900,72
20240521,093800,454043800,49000,49000,49000,48950,42
20240521,093700,451987050,48950,49050,49050,48950,1111
20240521,093600,397566500,49050,49000,49150,49000,48
20240521,093500,395211250,49000,49150,49150,49000,166
20240521,093400,387062350,49100,49200,49200,49100,395
20240521,093300,367657300,49200,49200,49200,49200,221
20240521,093200,356784100,49200,49150,49200,49100,240
20240521,093100,344988300,49150,49200,49200,49150,33
20240521,093000,343366050,49200,49200,49200,49150,81
20240521,092900,339381900,49200,49150,49200,49150,140
20240521,092800,332500450,49100,49100,49150,49100,152
20240521,092700,325034250,49150,49150,49200,49150,33
20240521,092600,323410900,49150,49050,49150,49050,332
20240521,092500,307105350,49100,49050,49100,49050,56
20240521,092400,304358400,49100,49150,49150,49100,8
20240521,092300,303965550,49200,49250,49250,49200,250
20240521,092200,291663950,49250,49050,49300,49000,1001
20240521,092100,242485600,49050,49100,49100,48950,64
20240521,092000,239347050,49100,49000,49100,48950,356
20240521,091900,221897300,49000,48800,49000,48800,440
20240521,091800,200370700,48900,48750,48900,48750,119
20240521,091700,194558350,48800,48850,48900,48800,34
20240521,091600,192897200,48850,48750,48850,48750,27
20240521,091500,191580350,48900,48900,48950,48750,36
20240521,091400,189822900,48900,48900,48900,48700,50
20240521,091300,187383100,48900,48700,48900,48700,503
20240521,091200,162839900,48650,48750,48750,48650,37
20240521,091100,161039350,48750,48600,48750,48600,7
20240521,091000,160698700,48600,48700,48700,48550,25
20240521,090900,159483500,48550,48700,48700,48550,26
20240521,090800,158217450,48600,48550,48600,48550,10
20240521,090700,157731550,48550,48850,48850,48550,609
20240521,090600,128101300,48700,48800,48850,48700,211
20240521,090500,117801250,48700,48700,48700,48650,541
20240521,090400,91454950,48700,48700,48800,48700,448
20240521,090300,69632750,48600,48650,48800,48600,175
20240521,090200,61117350,48650,48800,48800,48650,23
20240521,090100,59998250,48650,48750,48800,48650,599
20240521,090000,30824650,48750,48900,48900,48750,233