KissMeData/005290/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,184400,18944554300,44550,44550,44550,44550,9362
20240522,184300,18944554300,44550,44550,44550,44550,0
20240522,184200,18944554300,44550,44550,44550,44550,0
20240522,184100,18944554300,44550,44550,44550,44550,0
20240522,184000,18944554300,44550,44550,44550,44550,0
20240522,183900,18944554300,44550,44550,44550,44550,0
20240522,183800,18944554300,44550,44550,44550,44550,0
20240522,183700,18944554300,44550,44550,44550,44550,0
20240522,183600,18944554300,44550,44550,44550,44550,0
20240522,183500,18944554300,44550,44550,44550,44550,0
20240522,183400,18944554300,44550,44550,44550,44550,0
20240522,183300,18944554300,44550,44550,44550,44550,0
20240522,183200,18944554300,44550,44550,44550,44550,0
20240522,183100,18944554300,44550,44550,44550,44550,0
20240522,183000,18944554300,44550,44550,44550,44550,0
20240522,182900,18944554300,44550,44550,44550,44550,0
20240522,182800,18944554300,44550,44550,44550,44550,0
20240522,182700,18944554300,44550,44550,44550,44550,0
20240522,182600,18944554300,44550,44550,44550,44550,0
20240522,182500,18944554300,44550,44550,44550,44550,0
20240522,182400,18944554300,44550,44550,44550,44550,0
20240522,182300,18944554300,44550,44550,44550,44550,0
20240522,182200,18944554300,44550,44550,44550,44550,0
20240522,182100,18944554300,44550,44550,44550,44550,0
20240522,182000,18944554300,44550,44550,44550,44550,0
20240522,181900,18944554300,44550,44550,44550,44550,0
20240522,181800,18944554300,44550,44550,44550,44550,0
20240522,181700,18944554300,44550,44550,44550,44550,0
20240522,181600,18944554300,44550,44550,44550,44550,0
20240522,181500,18944554300,44550,44550,44550,44550,0
20240522,181400,18944554300,44550,44550,44550,44550,9362
20240522,181300,18944554300,44550,44550,44550,44550,0
20240522,181200,18944554300,44550,44550,44550,44550,0
20240522,181100,18944554300,44550,44550,44550,44550,0
20240522,181000,18944554300,44550,44550,44550,44550,0
20240522,180900,18944554300,44550,44550,44550,44550,0
20240522,180800,18944554300,44550,44550,44550,44550,0
20240522,180700,18944554300,44550,44550,44550,44550,0
20240522,180600,18944554300,44550,44550,44550,44550,0
20240522,180500,18944554300,44550,44550,44550,44550,0
20240522,180400,18944554300,44550,44550,44550,44550,0
20240522,180300,18944554300,44550,44550,44550,44550,0
20240522,180200,18944554300,44550,44550,44550,44550,0
20240522,180100,18944554300,44550,44550,44550,44550,0
20240522,180000,18944554300,44550,44550,44550,44550,0
20240522,175900,18944554300,44550,44550,44550,44550,0
20240522,175800,18944554300,44550,44550,44550,44550,0
20240522,175700,18944554300,44550,44550,44550,44550,0
20240522,175600,18944554300,44550,44550,44550,44550,0
20240522,175500,18944554300,44550,44550,44550,44550,0
20240522,175400,18944554300,44550,44550,44550,44550,0
20240522,175300,18944554300,44550,44550,44550,44550,0
20240522,175200,18944554300,44550,44550,44550,44550,0
20240522,175100,18944554300,44550,44550,44550,44550,0
20240522,175000,18944554300,44550,44550,44550,44550,0
20240522,174900,18944554300,44550,44550,44550,44550,0
20240522,174800,18944554300,44550,44550,44550,44550,0
20240522,174700,18944554300,44550,44550,44550,44550,0
20240522,174600,18944554300,44550,44550,44550,44550,0
20240522,174500,18944554300,44550,44550,44550,44550,0
20240522,174400,18944554300,44550,44550,44550,44550,9362
20240522,174300,18944554300,44550,44550,44550,44550,0
20240522,174200,18944554300,44550,44550,44550,44550,0
20240522,174100,18944554300,44550,44550,44550,44550,0
20240522,174000,18944554300,44550,44550,44550,44550,0
20240522,173900,18944554300,44550,44550,44550,44550,0
20240522,173800,18944554300,44550,44550,44550,44550,0
20240522,173700,18944554300,44550,44550,44550,44550,0
20240522,173600,18944554300,44550,44550,44550,44550,0
20240522,173500,18944554300,44550,44550,44550,44550,0
20240522,173400,18944554300,44550,44550,44550,44550,0
20240522,173300,18944554300,44550,44550,44550,44550,0
20240522,173200,18944554300,44550,44550,44550,44550,0
20240522,173100,18944554300,44550,44550,44550,44550,0
20240522,173000,18944554300,44550,44550,44550,44550,0
20240522,172900,18944554300,44550,44550,44550,44550,0
20240522,172800,18944554300,44550,44550,44550,44550,0
20240522,172700,18944554300,44550,44550,44550,44550,0
20240522,172600,18944554300,44550,44550,44550,44550,0
20240522,172500,18944554300,44550,44550,44550,44550,0
20240522,172400,18944554300,44550,44550,44550,44550,0
20240522,172300,18944554300,44550,44550,44550,44550,0
20240522,172200,18944554300,44550,44550,44550,44550,0
20240522,172100,18944554300,44550,44550,44550,44550,0
20240522,172000,18944554300,44550,44550,44550,44550,0
20240522,171900,18944554300,44550,44550,44550,44550,0
20240522,171800,18944554300,44550,44550,44550,44550,0
20240522,171700,18944554300,44550,44550,44550,44550,0
20240522,171600,18944554300,44550,44550,44550,44550,0
20240522,171500,18944554300,44550,44550,44550,44550,0
20240522,171400,18944554300,44550,44550,44550,44550,9362
20240522,171300,18944554300,44550,44550,44550,44550,0
20240522,171200,18944554300,44550,44550,44550,44550,0
20240522,171100,18944554300,44550,44550,44550,44550,0
20240522,171000,18944554300,44550,44550,44550,44550,0
20240522,170900,18944554300,44550,44550,44550,44550,0
20240522,170800,18944554300,44550,44550,44550,44550,0
20240522,170700,18944554300,44550,44550,44550,44550,0
20240522,170600,18944554300,44550,44550,44550,44550,0
20240522,170500,18944554300,44550,44550,44550,44550,0
20240522,170400,18944554300,44550,44550,44550,44550,0
20240522,170300,18944554300,44550,44550,44550,44550,0
20240522,170200,18944554300,44550,44550,44550,44550,0
20240522,170100,18944554300,44550,44550,44550,44550,0
20240522,170000,18944554300,44550,44550,44550,44550,0
20240522,165900,18944554300,44550,44550,44550,44550,0
20240522,165800,18944554300,44550,44550,44550,44550,0
20240522,165700,18944554300,44550,44550,44550,44550,0
20240522,165600,18944554300,44550,44550,44550,44550,0
20240522,165500,18944554300,44550,44550,44550,44550,0
20240522,165400,18944554300,44550,44550,44550,44550,0
20240522,165300,18944554300,44550,44550,44550,44550,0
20240522,165200,18944554300,44550,44550,44550,44550,0
20240522,165100,18944554300,44550,44550,44550,44550,0
20240522,165000,18944554300,44550,44550,44550,44550,0
20240522,164900,18944554300,44550,44550,44550,44550,0
20240522,164800,18944554300,44550,44550,44550,44550,0
20240522,164700,18944554300,44550,44550,44550,44550,0
20240522,164600,18944554300,44550,44550,44550,44550,0
20240522,164500,18944554300,44550,44550,44550,44550,0
20240522,164400,18944554300,44550,44550,44550,44550,9362
20240522,164300,18944554300,44550,44550,44550,44550,0
20240522,164200,18944554300,44550,44550,44550,44550,0
20240522,164100,18944554300,44550,44550,44550,44550,0
20240522,164000,18944554300,44550,44550,44550,44550,0
20240522,163900,18944554300,44550,44550,44550,44550,0
20240522,163800,18944554300,44550,44550,44550,44550,0
20240522,163700,18944554300,44550,44550,44550,44550,0
20240522,163600,18944554300,44550,44550,44550,44550,0
20240522,163500,18944554300,44550,44550,44550,44550,0
20240522,163400,18944554300,44550,44550,44550,44550,0
20240522,163300,18944554300,44550,44550,44550,44550,0
20240522,163200,18944554300,44550,44550,44550,44550,0
20240522,163100,18944554300,44550,44550,44550,44550,0
20240522,163000,18944554300,44550,44550,44550,44550,0
20240522,162900,18944554300,44550,44550,44550,44550,0
20240522,162800,18944554300,44550,44550,44550,44550,0
20240522,162700,18944554300,44550,44550,44550,44550,0
20240522,162600,18944554300,44550,44550,44550,44550,0
20240522,162500,18944554300,44550,44550,44550,44550,0
20240522,162400,18944554300,44550,44550,44550,44550,0
20240522,162300,18944554300,44550,44550,44550,44550,0
20240522,162200,18944554300,44550,44550,44550,44550,0
20240522,162100,18944554300,44550,44550,44550,44550,0
20240522,162000,18944554300,44550,44550,44550,44550,0
20240522,161900,18944554300,44550,44550,44550,44550,0
20240522,161800,18944554300,44550,44550,44550,44550,0
20240522,161700,18944554300,44550,44550,44550,44550,0
20240522,161600,18944554300,44550,44550,44550,44550,0
20240522,161500,18944554300,44550,44550,44550,44550,0
20240522,161400,18944554300,44550,44550,44550,44550,9362
20240522,161300,18944554300,44550,44550,44550,44550,0
20240522,161200,18944554300,44550,44550,44550,44550,0
20240522,161100,18944554300,44550,44550,44550,44550,0
20240522,161000,18944554300,44550,44550,44550,44550,0
20240522,160900,18944554300,44550,44550,44550,44550,0
20240522,160800,18944554300,44550,44550,44550,44550,0
20240522,160700,18944554300,44550,44550,44550,44550,0
20240522,160600,18944554300,44550,44550,44550,44550,0
20240522,160500,18944554300,44550,44550,44550,44550,0
20240522,160400,18944554300,44550,44550,44550,44550,0
20240522,160300,18944554300,44550,44550,44550,44550,0
20240522,160200,18944554300,44550,44550,44550,44550,0
20240522,160100,18944554300,44550,44550,44550,44550,0
20240522,160000,18944554300,44550,44550,44550,44550,0
20240522,155900,18944554300,44550,44550,44550,44550,0
20240522,155800,18944554300,44550,44550,44550,44550,0
20240522,155700,18944554300,44550,44550,44550,44550,0
20240522,155600,18944554300,44550,44550,44550,44550,0
20240522,155500,18944554300,44550,44550,44550,44550,0
20240522,155400,18944554300,44550,44550,44550,44550,0
20240522,155300,18944554300,44550,44550,44550,44550,0
20240522,155200,18944554300,44550,44550,44550,44550,0
20240522,155100,18944554300,44550,44550,44550,44550,0
20240522,155000,18944554300,44550,44550,44550,44550,0
20240522,154900,18944554300,44550,44550,44550,44550,0
20240522,154800,18944554300,44550,44550,44550,44550,0
20240522,154700,18944554300,44550,44550,44550,44550,0
20240522,154600,18944554300,44550,44550,44550,44550,0
20240522,154500,18944554300,44550,44550,44550,44550,0
20240522,154400,18944554300,44550,44550,44550,44550,9362
20240522,154300,18944554300,44550,44550,44550,44550,0
20240522,154200,18944554300,44550,44550,44550,44550,0
20240522,154100,18944554300,44550,44550,44550,44550,0
20240522,154000,18944554300,44550,44550,44550,44550,0
20240522,153900,18944554300,44550,44550,44550,44550,0
20240522,153800,18944554300,44550,44550,44550,44550,0
20240522,153700,18944554300,44550,44550,44550,44550,0
20240522,153600,18944554300,44550,44550,44550,44550,0
20240522,153500,18944554300,44550,44550,44550,44550,0
20240522,153400,18944554300,44550,44550,44550,44550,0
20240522,153300,18944554300,44550,44550,44550,44550,0
20240522,153200,18944554300,44550,44550,44550,44550,0
20240522,153100,18944554300,44550,44550,44550,44550,0
20240522,153000,18944554300,44550,44550,44550,44550,9362
20240522,152900,18527477200,44400,44400,44400,44400,0
20240522,152800,18527477200,44400,44400,44400,44400,0
20240522,152700,18527477200,44400,44400,44400,44400,0
20240522,152600,18527477200,44400,44400,44400,44400,0
20240522,152500,18527477200,44400,44400,44400,44400,0
20240522,152400,18527477200,44400,44400,44400,44400,0
20240522,152300,18527477200,44400,44400,44400,44400,0
20240522,152200,18527477200,44400,44400,44400,44400,0
20240522,152100,18527477200,44400,44400,44400,44400,0
20240522,152000,18527477200,44400,44400,44400,44400,0
20240522,151900,18527477200,44400,44450,44450,44350,3544
20240522,151800,18370066550,44400,44450,44500,44400,1115
20240522,151700,18320495050,44500,44450,44500,44450,453
20240522,151600,18300341100,44500,44450,44500,44450,333
20240522,151500,18285533800,44450,44400,44450,44350,1111
20240522,151400,18236183200,44400,44400,44400,44350,831
20240522,151300,18199289600,44450,44450,44450,44400,773
20240522,151200,18164959850,44450,44500,44500,44450,351
20240522,151100,18149353950,44450,44400,44500,44400,212
20240522,151000,18139929650,44450,44450,44500,44400,1084
20240522,150900,18091718600,44450,44500,44500,44450,195
20240522,150800,18083043500,44500,44450,44500,44450,579
20240522,150700,18057293150,44500,44500,44500,44450,184
20240522,150600,18049105750,44500,44400,44500,44400,2344
20240522,150500,17944891100,44400,44450,44450,44400,597
20240522,150400,17918365200,44450,44450,44450,44400,673
20240522,150300,17888478850,44400,44450,44450,44400,197
20240522,150200,17879724050,44450,44450,44450,44400,912
20240522,150100,17839195650,44450,44500,44500,44450,1293
20240522,150000,17781679050,44550,44500,44550,44500,251
20240522,145900,17770497900,44550,44500,44550,44500,139
20240522,145800,17764307250,44550,44550,44550,44500,173
20240522,145700,17756601900,44550,44550,44550,44500,347
20240522,145600,17741144150,44550,44550,44550,44500,879
20240522,145500,17701997700,44550,44500,44550,44450,763
20240522,145400,17668043900,44500,44400,44500,44400,2226
20240522,145300,17569009550,44400,44450,44500,44400,281
20240522,145200,17556521850,44450,44450,44450,44400,534
20240522,145100,17532785600,44450,44450,44450,44400,849
20240522,145000,17495072800,44450,44450,44450,44350,261
20240522,144900,17483480900,44450,44400,44450,44400,101
20240522,144800,17478994900,44400,44350,44400,44350,470
20240522,144700,17458141850,44400,44450,44450,44350,3162
20240522,144600,17317700150,44400,44400,44450,44350,286
20240522,144500,17305001700,44400,44400,44400,44350,103
20240522,144400,17300430000,44400,44400,44400,44350,169
20240522,144300,17292926700,44400,44350,44450,44350,527
20240522,144200,17269538900,44400,44400,44400,44350,98
20240522,144100,17265187900,44400,44400,44400,44350,188
20240522,144000,17256845300,44400,44400,44400,44350,501
20240522,143900,17234604000,44400,44400,44400,44350,364
20240522,143800,17218445500,44400,44400,44400,44400,282
20240522,143700,17205924700,44400,44400,44400,44350,197
20240522,143600,17197177950,44400,44350,44400,44350,606
20240522,143500,17170297100,44400,44400,44400,44350,203
20240522,143400,17161289350,44350,44400,44400,44350,234
20240522,143300,17150907350,44400,44350,44400,44350,1756
20240522,143200,17072960200,44350,44250,44350,44250,263
20240522,143100,17061302450,44250,44250,44250,44250,1534
20240522,143000,16993422950,44250,44250,44250,44200,373
20240522,142900,16976927700,44250,44250,44250,44200,383
20240522,142800,16959996100,44250,44250,44250,44200,1893
20240522,142700,16876321350,44250,44250,44250,44200,260
20240522,142600,16864826750,44250,44250,44250,44200,380
20240522,142500,16848015450,44250,44250,44300,44200,1943
20240522,142400,16762070200,44250,44250,44300,44250,816
20240522,142300,16725959100,44300,44350,44350,44300,2861
20240522,142200,16599212600,44350,44350,44400,44300,236
20240522,142100,16588745800,44350,44400,44400,44300,1220
20240522,142000,16534637050,44400,44400,44400,44350,643
20240522,141900,16506114150,44400,44350,44400,44350,1233
20240522,141800,16451385750,44350,44400,44400,44350,199
20240522,141700,16442550350,44400,44350,44400,44350,530
20240522,141600,16419037850,44400,44350,44400,44350,394
20240522,141500,16401548250,44400,44400,44400,44350,259
20240522,141400,16390050250,44400,44400,44400,44350,86
20240522,141300,16386233350,44400,44350,44400,44350,299
20240522,141200,16372965100,44350,44400,44400,44350,75
20240522,141100,16369635350,44350,44400,44400,44350,230
20240522,141000,16359425150,44400,44400,44400,44350,408
20240522,140900,16341317050,44400,44400,44400,44350,538
20240522,140800,16317431500,44400,44450,44450,44400,303
20240522,140700,16303976100,44400,44400,44500,44350,3174
20240522,140600,16163061400,44400,44450,44500,44400,3837
20240522,140500,15992548750,44500,44500,44500,44450,67
20240522,140400,15989567600,44500,44450,44500,44450,321
20240522,140300,15975293950,44500,44500,44500,44450,276
20240522,140200,15963012900,44500,44450,44500,44400,1225
20240522,140100,15908549300,44450,44450,44450,44400,1076
20240522,140000,15860731500,44450,44500,44500,44400,911
20240522,135900,15820247450,44500,44450,44500,44450,132
20240522,135800,15814378600,44450,44500,44500,44450,337
20240522,135700,15799397900,44500,44500,44500,44450,3082
20240522,135600,15662327800,44500,44500,44500,44450,219
20240522,135500,15652589150,44450,44500,44500,44450,159
20240522,135400,15645519550,44500,44550,44550,44450,2172
20240522,135300,15548896600,44550,44500,44550,44500,480
20240522,135200,15527519850,44500,44500,44550,44500,99
20240522,135100,15523111250,44500,44550,44550,44500,61
20240522,135000,15520394150,44550,44550,44550,44500,238
20240522,134900,15509792200,44550,44500,44550,44500,138
20240522,134800,15503645050,44550,44550,44550,44500,261
20240522,134700,15492028900,44550,44550,44550,44500,385
20240522,134600,15474882750,44550,44550,44550,44500,179
20240522,134500,15466908500,44550,44600,44600,44500,247
20240522,134400,15455909050,44550,44600,44600,44500,290
20240522,134300,15442983150,44500,44600,44600,44500,2150
20240522,134200,15347205550,44600,44600,44600,44550,304
20240522,134100,15333651400,44600,44550,44600,44550,241
20240522,134000,15322911300,44550,44600,44600,44550,522
20240522,133900,15299650550,44600,44600,44600,44550,1094
20240522,133800,15250912400,44600,44600,44650,44550,602
20240522,133700,15224085000,44600,44650,44700,44600,862
20240522,133600,15185601300,44650,44700,44700,44650,34
20240522,133500,15184082100,44700,44650,44700,44600,220
20240522,133400,15174259250,44600,44600,44600,44550,291
20240522,133300,15161282650,44550,44600,44600,44550,954
20240522,133200,15118736150,44600,44550,44600,44550,1302
20240522,133100,15060729350,44600,44600,44600,44600,38
20240522,133000,15059034550,44600,44600,44600,44550,197
20240522,132900,15050249850,44600,44600,44600,44550,170
20240522,132800,15042670950,44600,44650,44650,44550,579
20240522,132700,15016848100,44650,44650,44700,44650,619
20240522,132600,14989204700,44650,44750,44750,44650,836
20240522,132500,14951847150,44750,44700,44750,44700,453
20240522,132400,14931579650,44700,44750,44750,44600,544
20240522,132300,14907279900,44750,44750,44750,44700,159
20240522,132200,14900169250,44750,44700,44750,44650,122
20240522,132100,14894710750,44700,44650,44750,44650,259
20240522,132000,14883134300,44650,44650,44650,44600,212
20240522,131900,14873668700,44650,44650,44650,44600,65
20240522,131800,14870766700,44650,44650,44650,44650,137
20240522,131700,14864649650,44650,44700,44700,44500,4627
20240522,131600,14658292500,44700,44800,44800,44700,569
20240522,131500,14632838400,44750,44750,44800,44750,1214
20240522,131400,14578509400,44750,44750,44750,44700,324
20240522,131300,14564010600,44750,44700,44750,44700,364
20240522,131200,14547736100,44750,44700,44750,44650,330
20240522,131100,14532976700,44700,44700,44700,44650,172
20240522,131000,14525288700,44700,44700,44700,44650,186
20240522,130900,14516975500,44650,44700,44700,44650,795
20240522,130800,14481451900,44700,44650,44700,44650,454
20240522,130700,14461164150,44700,44650,44700,44650,272
20240522,130600,14449012700,44650,44700,44700,44650,493
20240522,130500,14426988100,44700,44650,44700,44650,632
20240522,130400,14398767450,44650,44650,44700,44650,414
20240522,130300,14380276200,44700,44750,44750,44700,334
20240522,130200,14365344150,44700,44700,44700,44650,467
20240522,130100,14344471300,44650,44700,44700,44650,178
20240522,130000,14336515350,44700,44700,44700,44650,320
20240522,125900,14322213850,44700,44700,44700,44650,259
20240522,125800,14310640900,44650,44700,44700,44650,300
20240522,125700,14297232700,44700,44700,44700,44700,103
20240522,125600,14292628600,44700,44700,44700,44650,42
20240522,125500,14290752650,44650,44700,44700,44650,135
20240522,125400,14284718650,44700,44650,44750,44600,945
20240522,125300,14242518150,44700,44700,44700,44700,40
20240522,125200,14240730150,44700,44750,44750,44650,364
20240522,125100,14224464050,44650,44750,44800,44650,1336
20240522,125000,14164728300,44800,44750,44800,44700,281
20240522,124900,14152154750,44750,44750,44750,44700,551
20240522,124800,14127514100,44750,44750,44750,44700,349
20240522,124700,14111900100,44700,44750,44750,44700,120
20240522,124600,14106530450,44750,44850,44850,44700,1918
20240522,124500,14020681000,44850,44850,44850,44800,531
20240522,124400,13996866150,44850,44850,44850,44800,125
20240522,124300,13991265650,44850,44850,44850,44850,2
20240522,124200,13991175950,44800,44850,44850,44800,201
20240522,124100,13982168600,44800,44800,44800,44800,320
20240522,124000,13967832600,44750,44800,44800,44750,92
20240522,123900,13963711550,44800,44800,44800,44750,744
20240522,123800,13930385900,44800,44850,44850,44800,260
20240522,123700,13918724950,44850,44900,44900,44850,496
20240522,123600,13896478750,44850,44900,44900,44850,193
20240522,123500,13887815850,44850,44900,44900,44850,203
20240522,123400,13878704300,44850,44850,44900,44850,92
20240522,123300,13874577450,44900,44900,44900,44850,385
20240522,123200,13857303100,44900,44900,44900,44900,470
20240522,123100,13836200100,44900,44950,44950,44850,240
20240522,123000,13825422300,44950,44900,44950,44850,1822
20240522,122900,13743630950,44900,44900,44900,44850,646
20240522,122800,13714625800,44900,44850,44900,44850,350
20240522,122700,13698910900,44900,44850,44900,44800,1202
20240522,122600,13644948300,44900,44850,44900,44850,1170
20240522,122500,13592430700,44850,44850,44900,44850,513
20240522,122400,13569414650,44900,44850,44900,44750,2309
20240522,122300,13465870550,44900,44900,44900,44850,1080
20240522,122200,13417385500,44900,44850,44900,44850,659
20240522,122100,13387825350,44850,44850,44900,44850,767
20240522,122000,13353395600,44900,44850,44900,44850,126
20240522,121900,13347741300,44900,44800,44900,44800,1297
20240522,121800,13289584000,44800,44800,44850,44750,1805
20240522,121700,13208658000,44800,44800,44850,44800,594
20240522,121600,13182046750,44800,44800,44800,44750,333
20240522,121500,13167129750,44750,44800,44800,44750,1153
20240522,121400,13115475550,44800,44750,44800,44750,226
20240522,121300,13105357650,44800,44750,44800,44750,378
20240522,121200,13088424100,44800,44750,44800,44750,1174
20240522,121100,13035860200,44700,44750,44750,44700,356
20240522,121000,13019941950,44750,44700,44750,44700,632
20240522,120900,12991663300,44700,44700,44750,44700,303
20240522,120800,12978107650,44750,44700,44750,44700,375
20240522,120700,12961339650,44700,44700,44750,44700,554
20240522,120600,12936571850,44750,44750,44750,44700,37
20240522,120500,12934917050,44700,44750,44750,44700,278
20240522,120400,12922484150,44750,44750,44750,44700,235
20240522,120300,12911976950,44700,44700,44750,44700,193
20240522,120200,12903349300,44700,44700,44750,44700,552
20240522,120100,12878662650,44700,44700,44750,44700,90
20240522,120000,12874637150,44750,44650,44750,44650,46
20240522,115900,12872579250,44650,44750,44750,44650,397
20240522,115800,12854842700,44700,44700,44700,44650,779
20240522,115700,12820038600,44700,44650,44700,44650,575
20240522,115600,12794337800,44700,44700,44700,44700,294
20240522,115500,12781196000,44700,44650,44700,44650,185
20240522,115400,12772927350,44650,44600,44650,44600,383
20240522,115300,12755829800,44600,44600,44600,44600,14
20240522,115200,12755205400,44600,44550,44600,44550,454
20240522,115100,12734962600,44600,44600,44650,44550,102
20240522,115000,12730413550,44600,44600,44600,44600,90
20240522,114900,12726399550,44600,44600,44600,44550,162
20240522,114800,12719174550,44600,44700,44700,44550,660
20240522,114700,12689726300,44700,44600,44700,44600,349
20240522,114600,12674143400,44650,44650,44650,44600,551
20240522,114500,12649541550,44650,44650,44650,44600,193
20240522,114400,12640927950,44650,44650,44650,44600,87
20240522,114300,12637046600,44650,44650,44650,44600,184
20240522,114200,12628835800,44650,44650,44650,44650,200
20240522,114100,12619905800,44600,44650,44650,44600,33
20240522,114000,12618433050,44600,44600,44650,44600,93
20240522,113900,12614282250,44600,44650,44650,44600,193
20240522,113800,12605665650,44600,44600,44650,44600,150
20240522,113700,12598975150,44600,44650,44650,44550,220
20240522,113600,12589164000,44650,44600,44650,44600,25
20240522,113500,12588048200,44600,44600,44600,44600,75
20240522,113400,12584703200,44550,44600,44600,44550,80
20240522,113300,12581136150,44600,44600,44600,44550,55
20240522,113200,12578684650,44600,44550,44600,44500,316
20240522,113100,12564603150,44500,44600,44600,44500,528
20240522,113000,12541074050,44600,44500,44600,44500,503
20240522,112900,12518661950,44550,44500,44550,44500,433
20240522,112800,12499373600,44550,44500,44550,44500,212
20240522,112700,12489931800,44500,44400,44550,44350,4861
20240522,112600,12274095800,44400,44550,44550,44350,17047
20240522,112500,11517281150,44550,44550,44600,44500,1587
20240522,112400,11446630650,44550,44600,44600,44550,174
20240522,112300,11438878450,44600,44650,44650,44550,287
20240522,112200,11426077750,44650,44600,44650,44600,188
20240522,112100,11417685800,44600,44600,44600,44600,154
20240522,112000,11410817400,44600,44650,44650,44600,301
20240522,111900,11397384750,44650,44600,44650,44600,1374
20240522,111800,11336037250,44600,44600,44600,44550,514
20240522,111700,11313131000,44700,44650,44700,44600,362
20240522,111600,11296972600,44650,44600,44700,44600,330
20240522,111500,11282228850,44650,44600,44650,44600,281
20240522,111400,11269690050,44600,44700,44700,44600,125
20240522,111300,11264106750,44650,44600,44700,44550,2635
20240522,111200,11146523250,44550,44500,44550,44500,840
20240522,111100,11109110050,44550,44500,44550,44500,316
20240522,111000,11095038500,44550,44600,44600,44550,1274
20240522,110900,11038258400,44650,44600,44650,44600,223
20240522,110800,11028303850,44600,44600,44650,44600,154
20240522,110700,11021432950,44600,44650,44650,44600,375
20240522,110600,11004691200,44650,44600,44700,44600,196
20240522,110500,10995940750,44600,44700,44750,44550,3221
20240522,110400,10852173300,44700,44700,44700,44700,64
20240522,110300,10849312500,44700,44800,44800,44700,413
20240522,110200,10830825150,44750,44700,44800,44700,144
20240522,110100,10824385600,44700,44700,44850,44700,2055
20240522,110000,10732440100,44700,44700,44750,44700,398
20240522,105900,10714648250,44700,44800,44800,44700,3096
20240522,105800,10576149300,44800,44800,44850,44800,366
20240522,105700,10559751150,44850,44800,44850,44800,429
20240522,105600,10540531650,44800,44850,44850,44800,488
20240522,105500,10518649900,44850,44850,44850,44800,399
20240522,105400,10500760300,44850,44800,44850,44800,1905
20240522,105300,10415322600,44850,44800,44850,44800,1552
20240522,105200,10345780650,44800,44850,44850,44800,225
20240522,105100,10335690000,44850,44850,44900,44800,577
20240522,105000,10309810950,44850,44900,44900,44850,290
20240522,104900,10296795000,44850,44800,44900,44800,477
20240522,104800,10275396700,44800,44800,44850,44750,2059
20240522,104700,10183094400,44800,44800,44850,44750,2770
20240522,104600,10059023550,44850,44850,44850,44850,1947
20240522,104500,9971700600,44850,44850,44900,44850,1620
20240522,104400,9899034050,44850,44900,44900,44850,212
20240522,104300,9889517350,44900,44900,44900,44850,915
20240522,104200,9848435350,44900,44800,44900,44800,764
20240522,104100,9814145200,44850,44850,44850,44800,433
20240522,104000,9794725250,44850,44850,44850,44800,3159
20240522,103900,9653044850,44850,44750,44850,44750,2887
20240522,103800,9523678500,44800,44750,44800,44750,175
20240522,103700,9515838700,44750,44750,44800,44700,223
20240522,103600,9505858350,44750,44750,44750,44650,2562
20240522,103500,9391367050,44750,44650,44750,44650,480
20240522,103400,9369909150,44650,44700,44750,44650,605
20240522,103300,9342872700,44700,44700,44700,44650,357
20240522,103200,9326917000,44700,44750,44750,44700,1115
20240522,103100,9277072300,44700,44800,44800,44700,2866
20240522,103000,9148724000,44750,44800,44800,44750,421
20240522,102900,9129870750,44800,44800,44800,44750,582
20240522,102800,9103797400,44800,44850,44850,44800,702
20240522,102700,9072343000,44850,44950,44950,44850,4130
20240522,102600,8886873350,44950,44950,44950,44900,1983
20240522,102500,8797744100,44950,45000,45000,44900,2848
20240522,102400,8669699250,45000,44750,45000,44750,19048
20240522,102300,7814896900,44750,44700,44800,44700,3554
20240522,102200,7655925600,44750,44700,44750,44700,2531
20240522,102100,7542699550,44700,44700,44700,44650,715
20240522,102000,7510739650,44650,44650,44700,44600,759
20240522,101900,7476825800,44650,44550,44650,44550,1272
20240522,101800,7420108350,44550,44550,44550,44500,1264
20240522,101700,7363847450,44600,44600,44600,44550,986
20240522,101600,7319905200,44600,44700,44700,44550,1284
20240522,101500,7262583000,44650,44750,44750,44650,1015
20240522,101400,7217202050,44700,44650,44750,44600,6625
20240522,101300,6921161400,44650,44650,44650,44600,483
20240522,101200,6899600100,44600,44600,44650,44600,668
20240522,101100,6869803800,44600,44650,44650,44550,540
20240522,101000,6845720500,44650,44650,44650,44600,2260
20240522,100900,6744849650,44600,44550,44650,44550,6987
20240522,100800,6433329000,44550,44550,44600,44500,334
20240522,100700,6418449450,44550,44500,44600,44500,1597
20240522,100600,6347267250,44550,44500,44550,44500,1688
20240522,100500,6272090500,44550,44450,44550,44450,2188
20240522,100400,6174711600,44400,44450,44500,44400,703
20240522,100300,6143472400,44450,44450,44450,44400,353
20240522,100200,6127786000,44500,44450,44500,44450,940
20240522,100100,6085983850,44500,44500,44550,44500,694
20240522,100000,6055100500,44500,44500,44550,44450,478
20240522,095900,6033829350,44500,44500,44600,44450,3024
20240522,095800,5899178750,44550,44500,44550,44450,552
20240522,095700,5874617150,44500,44450,44500,44450,697
20240522,095600,5843617300,44450,44450,44450,44400,375
20240522,095500,5826965000,44450,44450,44450,44400,477
20240522,095400,5805773000,44450,44400,44450,44400,705
20240522,095300,5774447100,44350,44350,44350,44300,782
20240522,095200,5739772900,44350,44400,44400,44350,145
20240522,095100,5733338850,44400,44450,44500,44400,888
20240522,095000,5693908500,44450,44300,44450,44250,2074
20240522,094900,5601883900,44250,44300,44300,44250,93
20240522,094800,5597765100,44300,44250,44300,44250,990
20240522,094700,5553956150,44300,44300,44300,44250,381
20240522,094600,5537083350,44300,44300,44300,44250,890
20240522,094500,5497691100,44300,44350,44350,44300,383
20240522,094400,5480722500,44300,44250,44350,44250,1412
20240522,094300,5418175350,44250,44250,44300,44250,381
20240522,094200,5401312800,44250,44350,44350,44200,326
20240522,094100,5386897200,44350,44250,44350,44150,2789
20240522,094000,5263592750,44300,44400,44450,44250,938
20240522,093900,5221942050,44400,44250,44400,44250,4067
20240522,093800,5041775200,44250,44250,44250,44200,1675
20240522,093700,4967699300,44250,44300,44300,44200,3382
20240522,093600,4818029800,44300,44400,44450,44300,1086
20240522,093500,4769838900,44400,44500,44500,44350,5179
20240522,093400,4539661050,44500,44550,44600,44500,2094
20240522,093300,4446411700,44550,44550,44650,44500,673
20240522,093200,4416403800,44500,44550,44550,44500,2557
20240522,093100,4302526900,44550,44600,44650,44550,1456
20240522,093000,4237616650,44600,44700,44750,44600,1272
20240522,092900,4180855500,44700,44700,44750,44550,5173
20240522,092800,3949869400,44700,44700,44750,44600,5071
20240522,092700,3723363250,44650,44600,44700,44600,1358
20240522,092600,3662729350,44650,44500,44650,44500,4108
20240522,092500,3479534000,44500,44500,44600,44500,3009
20240522,092400,3345557700,44550,44400,44550,44400,3749
20240522,092300,3178795600,44450,44400,44450,44400,547
20240522,092200,3154508400,44400,44400,44450,44350,2169
20240522,092100,3058204200,44400,44300,44400,44300,3153
20240522,092000,2918444350,44350,44350,44350,44300,709
20240522,091900,2887005850,44350,44350,44400,44350,1881
20240522,091800,2803565350,44300,44300,44400,44250,3951
20240522,091700,2628413750,44300,44200,44400,44200,5088
20240522,091600,2403020050,44200,44150,44300,44150,3346
20240522,091500,2255074400,44150,43950,44150,43950,4371
20240522,091400,2062218550,44000,43900,44050,43900,2549
20240522,091300,1950211450,43950,43950,43950,43900,1424
20240522,091200,1887636900,43950,44050,44100,43950,1578
20240522,091100,1818136250,44050,44050,44050,44000,882
20240522,091000,1779303000,44050,43950,44050,43850,3200
20240522,090900,1638677750,43950,43850,43950,43800,1475
20240522,090800,1573925850,43900,43800,43900,43750,739
20240522,090700,1541551050,43800,43800,43900,43800,628
20240522,090600,1514027150,43850,43750,43900,43750,2239
20240522,090500,1415987050,43750,43650,43900,43600,3611
20240522,090400,1258453050,43700,43550,43700,43500,1407
20240522,090300,1197136650,43550,43550,43550,43450,4309
20240522,090200,1009598100,43600,43750,43900,43500,6363
20240522,090100,732134500,43900,44100,44100,43650,9415
20240522,090000,319102700,44100,44250,44300,44000,6974