KissMeData/089980/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,195700,3327573250,24900,24900,24900,24900,6073
20240510,195600,3327573250,24900,24900,24900,24900,0
20240510,195500,3327573250,24900,24900,24900,24900,0
20240510,195400,3327573250,24900,24900,24900,24900,0
20240510,195300,3327573250,24900,24900,24900,24900,0
20240510,195200,3327573250,24900,24900,24900,24900,0
20240510,195100,3327573250,24900,24900,24900,24900,0
20240510,195000,3327573250,24900,24900,24900,24900,0
20240510,194900,3327573250,24900,24900,24900,24900,0
20240510,194800,3327573250,24900,24900,24900,24900,0
20240510,194700,3327573250,24900,24900,24900,24900,0
20240510,194600,3327573250,24900,24900,24900,24900,0
20240510,194500,3327573250,24900,24900,24900,24900,0
20240510,194400,3327573250,24900,24900,24900,24900,0
20240510,194300,3327573250,24900,24900,24900,24900,0
20240510,194200,3327573250,24900,24900,24900,24900,0
20240510,194100,3327573250,24900,24900,24900,24900,0
20240510,194000,3327573250,24900,24900,24900,24900,0
20240510,193900,3327573250,24900,24900,24900,24900,0
20240510,193800,3327573250,24900,24900,24900,24900,0
20240510,193700,3327573250,24900,24900,24900,24900,0
20240510,193600,3327573250,24900,24900,24900,24900,0
20240510,193500,3327573250,24900,24900,24900,24900,0
20240510,193400,3327573250,24900,24900,24900,24900,0
20240510,193300,3327573250,24900,24900,24900,24900,0
20240510,193200,3327573250,24900,24900,24900,24900,0
20240510,193100,3327573250,24900,24900,24900,24900,0
20240510,193000,3327573250,24900,24900,24900,24900,0
20240510,192900,3327573250,24900,24900,24900,24900,0
20240510,192800,3327573250,24900,24900,24900,24900,0
20240510,192700,3327573250,24900,24900,24900,24900,6073
20240510,192600,3327573250,24900,24900,24900,24900,0
20240510,192500,3327573250,24900,24900,24900,24900,0
20240510,192400,3327573250,24900,24900,24900,24900,0
20240510,192300,3327573250,24900,24900,24900,24900,0
20240510,192200,3327573250,24900,24900,24900,24900,0
20240510,192100,3327573250,24900,24900,24900,24900,0
20240510,192000,3327573250,24900,24900,24900,24900,0
20240510,191900,3327573250,24900,24900,24900,24900,0
20240510,191800,3327573250,24900,24900,24900,24900,0
20240510,191700,3327573250,24900,24900,24900,24900,0
20240510,191600,3327573250,24900,24900,24900,24900,0
20240510,191500,3327573250,24900,24900,24900,24900,0
20240510,191400,3327573250,24900,24900,24900,24900,0
20240510,191300,3327573250,24900,24900,24900,24900,0
20240510,191200,3327573250,24900,24900,24900,24900,0
20240510,191100,3327573250,24900,24900,24900,24900,0
20240510,191000,3327573250,24900,24900,24900,24900,0
20240510,190900,3327573250,24900,24900,24900,24900,0
20240510,190800,3327573250,24900,24900,24900,24900,0
20240510,190700,3327573250,24900,24900,24900,24900,0
20240510,190600,3327573250,24900,24900,24900,24900,0
20240510,190500,3327573250,24900,24900,24900,24900,0
20240510,190400,3327573250,24900,24900,24900,24900,0
20240510,190300,3327573250,24900,24900,24900,24900,0
20240510,190200,3327573250,24900,24900,24900,24900,0
20240510,190100,3327573250,24900,24900,24900,24900,0
20240510,190000,3327573250,24900,24900,24900,24900,0
20240510,185900,3327573250,24900,24900,24900,24900,0
20240510,185800,3327573250,24900,24900,24900,24900,0
20240510,185700,3327573250,24900,24900,24900,24900,6073
20240510,185600,3327573250,24900,24900,24900,24900,0
20240510,185500,3327573250,24900,24900,24900,24900,0
20240510,185400,3327573250,24900,24900,24900,24900,0
20240510,185300,3327573250,24900,24900,24900,24900,0
20240510,185200,3327573250,24900,24900,24900,24900,0
20240510,185100,3327573250,24900,24900,24900,24900,0
20240510,185000,3327573250,24900,24900,24900,24900,0
20240510,184900,3327573250,24900,24900,24900,24900,0
20240510,184800,3327573250,24900,24900,24900,24900,0
20240510,184700,3327573250,24900,24900,24900,24900,0
20240510,184600,3327573250,24900,24900,24900,24900,0
20240510,184500,3327573250,24900,24900,24900,24900,0
20240510,184400,3327573250,24900,24900,24900,24900,0
20240510,184300,3327573250,24900,24900,24900,24900,0
20240510,184200,3327573250,24900,24900,24900,24900,0
20240510,184100,3327573250,24900,24900,24900,24900,0
20240510,184000,3327573250,24900,24900,24900,24900,0
20240510,183900,3327573250,24900,24900,24900,24900,0
20240510,183800,3327573250,24900,24900,24900,24900,0
20240510,183700,3327573250,24900,24900,24900,24900,0
20240510,183600,3327573250,24900,24900,24900,24900,0
20240510,183500,3327573250,24900,24900,24900,24900,0
20240510,183400,3327573250,24900,24900,24900,24900,0
20240510,183300,3327573250,24900,24900,24900,24900,0
20240510,183200,3327573250,24900,24900,24900,24900,0
20240510,183100,3327573250,24900,24900,24900,24900,0
20240510,183000,3327573250,24900,24900,24900,24900,0
20240510,182900,3327573250,24900,24900,24900,24900,0
20240510,182800,3327573250,24900,24900,24900,24900,0
20240510,182700,3327573250,24900,24900,24900,24900,6073
20240510,182600,3327573250,24900,24900,24900,24900,0
20240510,182500,3327573250,24900,24900,24900,24900,0
20240510,182400,3327573250,24900,24900,24900,24900,0
20240510,182300,3327573250,24900,24900,24900,24900,0
20240510,182200,3327573250,24900,24900,24900,24900,0
20240510,182100,3327573250,24900,24900,24900,24900,0
20240510,182000,3327573250,24900,24900,24900,24900,0
20240510,181900,3327573250,24900,24900,24900,24900,0
20240510,181800,3327573250,24900,24900,24900,24900,0
20240510,181700,3327573250,24900,24900,24900,24900,0
20240510,181600,3327573250,24900,24900,24900,24900,0
20240510,181500,3327573250,24900,24900,24900,24900,0
20240510,181400,3327573250,24900,24900,24900,24900,0
20240510,181300,3327573250,24900,24900,24900,24900,0
20240510,181200,3327573250,24900,24900,24900,24900,0
20240510,181100,3327573250,24900,24900,24900,24900,0
20240510,181000,3327573250,24900,24900,24900,24900,0
20240510,180900,3327573250,24900,24900,24900,24900,0
20240510,180800,3327573250,24900,24900,24900,24900,0
20240510,180700,3327573250,24900,24900,24900,24900,0
20240510,180600,3327573250,24900,24900,24900,24900,0
20240510,180500,3327573250,24900,24900,24900,24900,0
20240510,180400,3327573250,24900,24900,24900,24900,0
20240510,180300,3327573250,24900,24900,24900,24900,0
20240510,180200,3327573250,24900,24900,24900,24900,0
20240510,180100,3327573250,24900,24900,24900,24900,0
20240510,180000,3327573250,24900,24900,24900,24900,0
20240510,175900,3327573250,24900,24900,24900,24900,0
20240510,175800,3327573250,24900,24900,24900,24900,0
20240510,175700,3327573250,24900,24900,24900,24900,6073
20240510,175600,3327573250,24900,24900,24900,24900,0
20240510,175500,3327573250,24900,24900,24900,24900,0
20240510,175400,3327573250,24900,24900,24900,24900,0
20240510,175300,3327573250,24900,24900,24900,24900,0
20240510,175200,3327573250,24900,24900,24900,24900,0
20240510,175100,3327573250,24900,24900,24900,24900,0
20240510,175000,3327573250,24900,24900,24900,24900,0
20240510,174900,3327573250,24900,24900,24900,24900,0
20240510,174800,3327573250,24900,24900,24900,24900,0
20240510,174700,3327573250,24900,24900,24900,24900,0
20240510,174600,3327573250,24900,24900,24900,24900,0
20240510,174500,3327573250,24900,24900,24900,24900,0
20240510,174400,3327573250,24900,24900,24900,24900,0
20240510,174300,3327573250,24900,24900,24900,24900,0
20240510,174200,3327573250,24900,24900,24900,24900,0
20240510,174100,3327573250,24900,24900,24900,24900,0
20240510,174000,3327573250,24900,24900,24900,24900,0
20240510,173900,3327573250,24900,24900,24900,24900,0
20240510,173800,3327573250,24900,24900,24900,24900,0
20240510,173700,3327573250,24900,24900,24900,24900,0
20240510,173600,3327573250,24900,24900,24900,24900,0
20240510,173500,3327573250,24900,24900,24900,24900,0
20240510,173400,3327573250,24900,24900,24900,24900,0
20240510,173300,3327573250,24900,24900,24900,24900,0
20240510,173200,3327573250,24900,24900,24900,24900,0
20240510,173100,3327573250,24900,24900,24900,24900,0
20240510,173000,3327573250,24900,24900,24900,24900,0
20240510,172900,3327573250,24900,24900,24900,24900,0
20240510,172800,3327573250,24900,24900,24900,24900,0
20240510,172700,3327573250,24900,24900,24900,24900,6073
20240510,172600,3327573250,24900,24900,24900,24900,0
20240510,172500,3327573250,24900,24900,24900,24900,0
20240510,172400,3327573250,24900,24900,24900,24900,0
20240510,172300,3327573250,24900,24900,24900,24900,0
20240510,172200,3327573250,24900,24900,24900,24900,0
20240510,172100,3327573250,24900,24900,24900,24900,0
20240510,172000,3327573250,24900,24900,24900,24900,0
20240510,171900,3327573250,24900,24900,24900,24900,0
20240510,171800,3327573250,24900,24900,24900,24900,0
20240510,171700,3327573250,24900,24900,24900,24900,0
20240510,171600,3327573250,24900,24900,24900,24900,0
20240510,171500,3327573250,24900,24900,24900,24900,0
20240510,171400,3327573250,24900,24900,24900,24900,0
20240510,171300,3327573250,24900,24900,24900,24900,0
20240510,171200,3327573250,24900,24900,24900,24900,0
20240510,171100,3327573250,24900,24900,24900,24900,0
20240510,171000,3327573250,24900,24900,24900,24900,0
20240510,170900,3327573250,24900,24900,24900,24900,0
20240510,170800,3327573250,24900,24900,24900,24900,0
20240510,170700,3327573250,24900,24900,24900,24900,0
20240510,170600,3327573250,24900,24900,24900,24900,0
20240510,170500,3327573250,24900,24900,24900,24900,0
20240510,170400,3327573250,24900,24900,24900,24900,0
20240510,170300,3327573250,24900,24900,24900,24900,0
20240510,170200,3327573250,24900,24900,24900,24900,0
20240510,170100,3327573250,24900,24900,24900,24900,0
20240510,170000,3327573250,24900,24900,24900,24900,0
20240510,165900,3327573250,24900,24900,24900,24900,0
20240510,165800,3327573250,24900,24900,24900,24900,0
20240510,165700,3327573250,24900,24900,24900,24900,6073
20240510,165600,3327573250,24900,24900,24900,24900,0
20240510,165500,3327573250,24900,24900,24900,24900,0
20240510,165400,3327573250,24900,24900,24900,24900,0
20240510,165300,3327573250,24900,24900,24900,24900,0
20240510,165200,3327573250,24900,24900,24900,24900,0
20240510,165100,3327573250,24900,24900,24900,24900,0
20240510,165000,3327573250,24900,24900,24900,24900,0
20240510,164900,3327573250,24900,24900,24900,24900,0
20240510,164800,3327573250,24900,24900,24900,24900,0
20240510,164700,3327573250,24900,24900,24900,24900,0
20240510,164600,3327573250,24900,24900,24900,24900,0
20240510,164500,3327573250,24900,24900,24900,24900,0
20240510,164400,3327573250,24900,24900,24900,24900,0
20240510,164300,3327573250,24900,24900,24900,24900,0
20240510,164200,3327573250,24900,24900,24900,24900,0
20240510,164100,3327573250,24900,24900,24900,24900,0
20240510,164000,3327573250,24900,24900,24900,24900,0
20240510,163900,3327573250,24900,24900,24900,24900,0
20240510,163800,3327573250,24900,24900,24900,24900,0
20240510,163700,3327573250,24900,24900,24900,24900,0
20240510,163600,3327573250,24900,24900,24900,24900,0
20240510,163500,3327573250,24900,24900,24900,24900,0
20240510,163400,3327573250,24900,24900,24900,24900,0
20240510,163300,3327573250,24900,24900,24900,24900,0
20240510,163200,3327573250,24900,24900,24900,24900,0
20240510,163100,3327573250,24900,24900,24900,24900,0
20240510,163000,3327573250,24900,24900,24900,24900,0
20240510,162900,3327573250,24900,24900,24900,24900,0
20240510,162800,3327573250,24900,24900,24900,24900,0
20240510,162700,3327573250,24900,24900,24900,24900,6073
20240510,162600,3327573250,24900,24900,24900,24900,0
20240510,162500,3327573250,24900,24900,24900,24900,0
20240510,162400,3327573250,24900,24900,24900,24900,0
20240510,162300,3327573250,24900,24900,24900,24900,0
20240510,162200,3327573250,24900,24900,24900,24900,0
20240510,162100,3327573250,24900,24900,24900,24900,0
20240510,162000,3327573250,24900,24900,24900,24900,0
20240510,161900,3327573250,24900,24900,24900,24900,0
20240510,161800,3327573250,24900,24900,24900,24900,0
20240510,161700,3327573250,24900,24900,24900,24900,0
20240510,161600,3327573250,24900,24900,24900,24900,0
20240510,161500,3327573250,24900,24900,24900,24900,0
20240510,161400,3327573250,24900,24900,24900,24900,0
20240510,161300,3327573250,24900,24900,24900,24900,0
20240510,161200,3327573250,24900,24900,24900,24900,0
20240510,161100,3327573250,24900,24900,24900,24900,0
20240510,161000,3327573250,24900,24900,24900,24900,0
20240510,160900,3327573250,24900,24900,24900,24900,0
20240510,160800,3327573250,24900,24900,24900,24900,0
20240510,160700,3327573250,24900,24900,24900,24900,0
20240510,160600,3327573250,24900,24900,24900,24900,0
20240510,160500,3327573250,24900,24900,24900,24900,0
20240510,160400,3327573250,24900,24900,24900,24900,0
20240510,160300,3327573250,24900,24900,24900,24900,0
20240510,160200,3327573250,24900,24900,24900,24900,0
20240510,160100,3327573250,24900,24900,24900,24900,0
20240510,160000,3327573250,24900,24900,24900,24900,0
20240510,155900,3327573250,24900,24900,24900,24900,0
20240510,155800,3327573250,24900,24900,24900,24900,0
20240510,155700,3327573250,24900,24900,24900,24900,6073
20240510,155600,3327573250,24900,24900,24900,24900,0
20240510,155500,3327573250,24900,24900,24900,24900,0
20240510,155400,3327573250,24900,24900,24900,24900,0
20240510,155300,3327573250,24900,24900,24900,24900,0
20240510,155200,3327573250,24900,24900,24900,24900,0
20240510,155100,3327573250,24900,24900,24900,24900,0
20240510,155000,3327573250,24900,24900,24900,24900,0
20240510,154900,3327573250,24900,24900,24900,24900,0
20240510,154800,3327573250,24900,24900,24900,24900,0
20240510,154700,3327573250,24900,24900,24900,24900,0
20240510,154600,3327573250,24900,24900,24900,24900,0
20240510,154500,3327573250,24900,24900,24900,24900,0
20240510,154400,3327573250,24900,24900,24900,24900,0
20240510,154300,3327573250,24900,24900,24900,24900,0
20240510,154200,3327573250,24900,24900,24900,24900,0
20240510,154100,3327573250,24900,24900,24900,24900,0
20240510,154000,3327573250,24900,24900,24900,24900,0
20240510,153900,3327573250,24900,24900,24900,24900,0
20240510,153800,3327573250,24900,24900,24900,24900,0
20240510,153700,3327573250,24900,24900,24900,24900,0
20240510,153600,3327573250,24900,24900,24900,24900,0
20240510,153500,3327573250,24900,24900,24900,24900,0
20240510,153400,3327573250,24900,24900,24900,24900,0
20240510,153300,3327573250,24900,24900,24900,24900,0
20240510,153200,3327573250,24900,24900,24900,24900,0
20240510,153100,3327573250,24900,24900,24900,24900,0
20240510,153000,3327573250,24900,24900,24900,24900,6073
20240510,152900,3176355550,24900,24900,24900,24900,0
20240510,152800,3176355550,24900,24900,24900,24900,0
20240510,152700,3176355550,24900,24900,24900,24900,0
20240510,152600,3176355550,24900,24900,24900,24900,0
20240510,152500,3176355550,24900,24900,24900,24900,0
20240510,152400,3176355550,24900,24900,24900,24900,0
20240510,152300,3176355550,24900,24900,24900,24900,0
20240510,152200,3176355550,24900,24900,24900,24900,0
20240510,152100,3176355550,24900,24900,24900,24900,0
20240510,152000,3176355550,24900,24900,24900,24900,0
20240510,151900,3176355550,24900,24800,24900,24800,1396
20240510,151800,3141669400,24800,24850,24850,24800,52
20240510,151700,3140378200,24850,24850,24850,24800,341
20240510,151600,3131907150,24850,24850,24850,24800,756
20240510,151500,3113122150,24800,24850,24850,24800,10
20240510,151400,3112873900,24800,24850,24850,24800,111
20240510,151300,3110121000,24800,24800,24850,24800,579
20240510,151200,3095757900,24850,24800,24850,24800,93
20240510,151100,3093451100,24850,24850,24850,24800,319
20240510,151000,3085539300,24800,24850,24850,24800,4
20240510,150900,3085439950,24800,24850,24850,24800,88
20240510,150800,3083256300,24850,24800,24850,24800,264
20240510,150700,3076699050,24800,24850,24850,24800,127
20240510,150600,3073543150,24850,24800,24850,24800,3
20240510,150500,3073468700,24800,24800,24850,24800,224
20240510,150400,3067913400,24850,24800,24850,24800,4
20240510,150300,3067814050,24800,24850,24850,24800,104
20240510,150200,3065230550,24850,24850,24850,24850,68
20240510,150100,3063540750,24850,24850,24850,24850,1
20240510,150000,3063515900,24850,24800,24850,24800,110
20240510,145900,3060782450,24850,24850,24900,24800,654
20240510,145800,3044530650,24900,24800,24900,24800,927
20240510,145700,3021497550,24800,24850,24850,24800,83
20240510,145600,3019438900,24800,24800,24850,24800,96
20240510,145500,3017056850,24800,24900,24900,24800,236
20240510,145400,3011192300,24850,24900,24900,24850,141
20240510,145300,3007685650,24850,24900,24900,24850,49
20240510,145200,3006467100,24900,24850,24900,24850,25
20240510,145100,3005844900,24900,24850,24900,24850,401
20240510,145000,2995879750,24850,24850,24850,24850,833
20240510,144900,2975179700,24850,24900,24900,24850,282
20240510,144800,2968161250,24900,24900,24900,24850,166
20240510,144700,2964035100,24900,24900,24900,24850,107
20240510,144600,2961374100,24850,24850,24900,24850,3503
20240510,144500,2874313800,24900,24850,24900,24850,39
20240510,144400,2873344300,24850,24900,24900,24850,37
20240510,144300,2872424600,24900,24900,24900,24850,390
20240510,144200,2862713800,24900,24900,24900,24900,2
20240510,144100,2862664000,24850,24900,24900,24850,67
20240510,144000,2860998050,24900,24900,24900,24900,0
20240510,143900,2860998050,24900,24900,24900,24850,94
20240510,143800,2858657700,24900,24900,24900,24900,211
20240510,143700,2853403800,24900,24900,24950,24900,37
20240510,143600,2852482450,24950,24900,24950,24850,294
20240510,143500,2845162150,24900,24900,24900,24900,5
20240510,143400,2845037650,24900,24900,24950,24900,164
20240510,143300,2840948600,24900,24900,24950,24900,88
20240510,143200,2838756850,24950,24900,24950,24900,108
20240510,143100,2836067550,24900,24950,24950,24900,48
20240510,143000,2834872250,24900,24900,24950,24900,246
20240510,142900,2828736850,24900,24950,24950,24900,112
20240510,142800,2825946950,24900,24950,24950,24900,52
20240510,142700,2824649650,24900,24900,24950,24900,34
20240510,142600,2823802950,24900,24900,24900,24850,1462
20240510,142500,2787399200,24900,24800,24900,24800,131
20240510,142400,2784144100,24850,24850,24850,24850,101
20240510,142300,2781634250,24800,24800,24800,24750,455
20240510,142200,2770370650,24750,24750,24850,24750,215
20240510,142100,2765044150,24750,24800,24800,24750,14
20240510,142000,2764697150,24800,24850,24850,24800,63
20240510,141900,2763133550,24850,24800,24850,24800,23
20240510,141800,2762562950,24850,24800,24850,24800,23
20240510,141700,2761992450,24800,24800,24800,24800,46
20240510,141600,2760851650,24900,24850,24900,24850,18
20240510,141500,2760403500,24800,24850,24900,24800,24
20240510,141400,2759806350,24800,24800,24800,24750,1070
20240510,141300,2733286550,24850,24800,24850,24800,15
20240510,141200,2732914000,24850,24900,24900,24850,175
20240510,141100,2728565200,24850,24900,24900,24800,158
20240510,141000,2724631550,24900,24900,24900,24900,0
20240510,140900,2724631550,24900,24850,24900,24800,163
20240510,140800,2720578900,24850,24850,24850,24800,45
20240510,140700,2719462550,24850,24850,24900,24850,287
20240510,140600,2712330300,24850,24850,24900,24850,72
20240510,140500,2710541050,24900,24850,24900,24850,241
20240510,140400,2704540900,24900,24900,24900,24900,11
20240510,140300,2704267000,24800,24800,24800,24800,4
20240510,140200,2704167800,24900,24850,24900,24800,141
20240510,140100,2700663950,24850,24800,24850,24800,505
20240510,140000,2688139900,24850,24850,24850,24850,113
20240510,135900,2685331850,24850,24850,24900,24850,717
20240510,135800,2667509400,24900,24900,24900,24850,40
20240510,135700,2666514800,24900,24900,24900,24850,28
20240510,135600,2665817800,24900,24900,24900,24850,381
20240510,135500,2656330950,24900,24850,24900,24850,457
20240510,135400,2644951850,24900,24900,24950,24900,136
20240510,135300,2641565400,24950,24900,24950,24900,464
20240510,135200,2630011750,24900,24900,24900,24900,1194
20240510,135100,2600281150,24950,24950,24950,24900,339
20240510,135000,2591829550,24950,24950,24950,24900,434
20240510,134900,2581011550,24950,24900,24950,24900,229
20240510,134800,2575298250,24950,24900,24950,24900,599
20240510,134700,2560353700,24950,24950,24950,24900,917
20240510,134600,2537474900,24950,24950,24950,24950,308
20240510,134500,2529790300,24950,24900,24950,24900,483
20240510,134400,2517744400,24900,24900,24900,24900,538
20240510,134300,2504348200,24950,24950,24950,24900,492
20240510,134200,2492073000,24950,24950,24950,24900,1156
20240510,134100,2463230850,24950,24900,24950,24850,2997
20240510,134000,2388608650,24900,24850,24900,24850,374
20240510,133900,2379306550,24900,24800,24900,24800,1816
20240510,133800,2334183750,24850,24800,24850,24800,33
20240510,133700,2333365250,24800,24800,24800,24800,10
20240510,133600,2333117250,24800,24800,24800,24800,0
20240510,133500,2333117250,24800,24800,24800,24800,76
20240510,133400,2331232450,24800,24800,24850,24800,93
20240510,133300,2328923050,24850,24800,24850,24800,198
20240510,133200,2324012600,24850,24850,24850,24800,409
20240510,133100,2313849000,24850,24800,24850,24800,18
20240510,133000,2313401900,24850,24800,24850,24800,13
20240510,132900,2313079400,24800,24800,24800,24800,1344
20240510,132800,2279748200,24750,24800,24800,24750,476
20240510,132700,2267943700,24800,24800,24800,24800,1
20240510,132600,2267918900,24750,24750,24750,24750,8
20240510,132500,2267720900,24750,24800,24800,24750,159
20240510,132400,2263783500,24750,24750,24750,24750,15
20240510,132300,2263412250,24750,24750,24750,24750,17
20240510,132200,2262991500,24750,24800,24800,24750,11
20240510,132100,2262718900,24800,24700,24800,24700,124
20240510,132000,2259655000,24700,24650,24800,24650,2983
20240510,131900,2185926200,24700,24700,24700,24650,3
20240510,131800,2185852150,24650,24650,24650,24650,24
20240510,131700,2185260550,24700,24650,24700,24650,149
20240510,131600,2181580300,24650,24650,24650,24650,58
20240510,131500,2180150600,24700,24700,24700,24650,187
20240510,131400,2175540850,24650,24700,24700,24650,681
20240510,131300,2158720350,24700,24700,24750,24700,12
20240510,131200,2158423850,24700,24700,24700,24700,262
20240510,131100,2151952450,24750,24750,24750,24700,12
20240510,131000,2151655500,24700,24700,24700,24700,14
20240510,130900,2151309700,24700,24700,24750,24700,72
20240510,130800,2149529300,24700,24700,24700,24700,5
20240510,130700,2149405800,24750,24750,24750,24750,1
20240510,130600,2149381050,24700,24700,24700,24700,4
20240510,130500,2149282250,24750,24700,24750,24700,3
20240510,130400,2149208050,24750,24700,24750,24700,6
20240510,130300,2149059800,24700,24700,24700,24700,44
20240510,130200,2147973000,24750,24650,24750,24650,250
20240510,130100,2141798100,24700,24700,24700,24700,0
20240510,130000,2141798100,24700,24650,24700,24650,6
20240510,125900,2141650100,24650,24700,24700,24650,103
20240510,125800,2139106050,24700,24700,24700,24700,620
20240510,125700,2123792050,24700,24700,24700,24700,35
20240510,125600,2122927550,24700,24750,24750,24700,124
20240510,125500,2119859850,24700,24700,24700,24700,11
20240510,125400,2119588150,24700,24700,24750,24700,26
20240510,125300,2118945900,24750,24700,24750,24700,38
20240510,125200,2118006000,24700,24700,24700,24700,89
20240510,125100,2115807700,24750,24750,24750,24750,15
20240510,125000,2115436450,24750,24700,24750,24700,20
20240510,124900,2114942250,24750,24700,24750,24650,131
20240510,124800,2111707000,24700,24700,24700,24650,521
20240510,124700,2098848950,24700,24700,24700,24650,8
20240510,124600,2098651400,24700,24700,24700,24700,15
20240510,124500,2098280900,24700,24700,24700,24700,98
20240510,124400,2095860300,24700,24700,24750,24700,216
20240510,124300,2090524950,24750,24750,24750,24750,1
20240510,124200,2090500200,24700,24700,24750,24700,58
20240510,124100,2089064950,24700,24700,24700,24700,1
20240510,124000,2089040250,24750,24750,24750,24700,113
20240510,123900,2086243700,24750,24700,24750,24700,2
20240510,123800,2086194250,24750,24700,24750,24700,15
20240510,123700,2085823700,24750,24700,24750,24700,70
20240510,123600,2084094450,24700,24650,24700,24650,61
20240510,123500,2082590300,24650,24700,24700,24650,7
20240510,123400,2082417450,24700,24750,24750,24700,5
20240510,123300,2082293900,24700,24700,24700,24700,312
20240510,123200,2074587500,24700,24650,24700,24650,7
20240510,123100,2074414850,24700,24750,24750,24650,6
20240510,123000,2074266750,24700,24650,24700,24600,755
20240510,122900,2055649100,24700,24650,24700,24650,7
20240510,122800,2055476500,24700,24650,24700,24650,37
20240510,122700,2054564400,24650,24650,24650,24650,36
20240510,122600,2053677000,24650,24700,24700,24650,7
20240510,122500,2053504400,24700,24700,24700,24700,1
20240510,122400,2053479700,24700,24650,24700,24650,28
20240510,122300,2052789450,24700,24650,24700,24650,110
20240510,122200,2050077450,24700,24650,24700,24650,47
20240510,122100,2048918800,24750,24750,24750,24750,1
20240510,122000,2048894050,24700,24700,24750,24700,84
20240510,121900,2046819200,24700,24700,24700,24700,303
20240510,121800,2039335100,24750,24750,24750,24750,28
20240510,121700,2038642100,24750,24800,24800,24750,207
20240510,121600,2033513550,24800,24800,24800,24750,17
20240510,121500,2033092550,24750,24800,24800,24750,170
20240510,121400,2028884550,24750,24750,24800,24750,369
20240510,121300,2019735650,24750,24750,24800,24750,43
20240510,121200,2018671350,24800,24750,24800,24750,159
20240510,121100,2014730200,24750,24750,24750,24750,46
20240510,121000,2013591700,24800,24800,24800,24750,6
20240510,120900,2013443100,24750,24800,24800,24750,160
20240510,120800,2009482950,24800,24800,24800,24750,131
20240510,120700,2006235650,24800,24800,24800,24800,0
20240510,120600,2006235650,24800,24750,24800,24750,207
20240510,120500,2001102400,24750,24750,24750,24750,1
20240510,120400,2001077650,24750,24750,24750,24750,49
20240510,120300,1999864900,24750,24750,24750,24750,297
20240510,120200,1992514150,24800,24750,24800,24750,140
20240510,120100,1989042450,24750,24750,24800,24750,131
20240510,120000,1985799150,24750,24750,24750,24750,5
20240510,115900,1985675400,24800,24750,24800,24750,104
20240510,115800,1983096400,24750,24750,24750,24750,139
20240510,115700,1979656150,24750,24800,24800,24750,10
20240510,115600,1979408600,24800,24750,24800,24750,6
20240510,115500,1979259850,24750,24750,24800,24750,31
20240510,115400,1978492050,24800,24800,24800,24800,10
20240510,115300,1978244050,24750,24800,24800,24750,101
20240510,115200,1975743050,24800,24850,24850,24800,73
20240510,115100,1973932600,24800,24850,24850,24750,663
20240510,115000,1957494500,24800,24800,24850,24800,160
20240510,114900,1953521500,24850,24750,24850,24750,1143
20240510,114800,1925197300,24750,24700,24750,24700,30
20240510,114700,1924456250,24700,24700,24750,24700,7
20240510,114600,1924283300,24750,24700,24750,24700,140
20240510,114500,1920823900,24650,24650,24750,24650,16
20240510,114400,1920429300,24700,24700,24700,24650,831
20240510,114300,1899930900,24700,24700,24700,24700,440
20240510,114200,1889062900,24700,24650,24700,24650,14
20240510,114100,1888717250,24600,24650,24650,24600,41
20240510,114000,1887706900,24700,24700,24700,24600,7
20240510,113900,1887534200,24600,24600,24650,24600,13
20240510,113800,1887214350,24700,24700,24700,24650,5
20240510,113700,1887090900,24600,24700,24700,24600,5
20240510,113600,1886967800,24600,24700,24700,24600,334
20240510,113500,1878741400,24650,24650,24650,24600,14
20240510,113400,1878396500,24600,24600,24600,24600,487
20240510,113300,1866416300,24600,24600,24700,24600,303
20240510,113200,1858950150,24650,24600,24650,24600,213
20240510,113100,1853704500,24600,24650,24650,24550,66
20240510,113000,1852083800,24550,24600,24600,24550,397
20240510,112900,1842322600,24550,24600,24650,24550,684
20240510,112800,1825521900,24700,24700,24700,24700,0
20240510,112700,1825521900,24700,24650,24700,24650,83
20240510,112600,1823473300,24650,24650,24650,24650,2
20240510,112500,1823424000,24650,24700,24700,24650,67
20240510,112400,1821769350,24700,24700,24750,24700,137
20240510,112300,1818384800,24700,24650,24700,24600,765
20240510,112200,1799551300,24650,24600,24650,24600,67
20240510,112100,1797903000,24650,24600,24650,24600,66
20240510,112000,1796279300,24650,24650,24650,24600,54
20240510,111900,1794948400,24650,24650,24650,24650,54
20240510,111800,1793617300,24700,24700,24700,24700,27
20240510,111700,1792950400,24700,24650,24700,24650,275
20240510,111600,1786165650,24650,24650,24650,24650,91
20240510,111500,1783922500,24650,24650,24650,24650,15
20240510,111400,1783552750,24650,24650,24650,24650,1
20240510,111300,1783528100,24650,24650,24650,24650,70
20240510,111200,1781802600,24650,24650,24650,24650,77
20240510,111100,1779904550,24650,24650,24650,24650,87
20240510,111000,1777760000,24650,24700,24700,24650,749
20240510,110900,1759267150,24700,24700,24750,24700,327
20240510,110800,1751182400,24700,24850,24850,24700,879
20240510,110700,1729352350,24900,24850,24900,24800,252
20240510,110600,1723086500,24850,24850,24900,24850,76
20240510,110500,1721197650,24900,24900,24950,24900,527
20240510,110400,1708070900,24850,24850,24900,24850,1449
20240510,110300,1671996800,24850,24850,24900,24800,2775
20240510,110200,1602966800,24800,24800,24800,24800,110
20240510,110100,1600238800,24850,24800,24850,24800,1268
20240510,110000,1568738300,24800,24700,24800,24700,454
20240510,105900,1557496700,24800,24850,24850,24750,260
20240510,105800,1551052300,24800,24850,24850,24800,140
20240510,105700,1547574550,24850,24750,24850,24750,1187
20240510,105600,1518118100,24700,24750,24800,24650,1119
20240510,105500,1490408450,24750,24700,24800,24700,666
20240510,105400,1473922500,24650,24750,24750,24650,296
20240510,105300,1466605250,24750,24700,24750,24650,257
20240510,105200,1460257800,24700,24650,24700,24650,280
20240510,105100,1453350900,24650,24550,24650,24550,212
20240510,105000,1448125750,24650,24550,24650,24550,146
20240510,104900,1444535500,24550,24550,24600,24550,214
20240510,104800,1439274300,24550,24600,24600,24550,58
20240510,104700,1437850350,24650,24550,24650,24550,277
20240510,104600,1431041800,24600,24650,24650,24550,656
20240510,104500,1414906850,24650,24650,24700,24600,572
20240510,104400,1400807900,24700,24750,24750,24700,245
20240510,104300,1394744900,24750,24750,24800,24700,1333
20240510,104200,1361753250,24750,24850,24850,24750,1086
20240510,104100,1334839500,24850,24800,24850,24750,2424
20240510,104000,1274717500,24800,24750,24800,24750,261
20240510,103900,1268257250,24700,24700,24800,24700,1585
20240510,103800,1229047050,24750,24700,24800,24650,1885
20240510,103700,1182432250,24700,24700,24700,24650,268
20240510,103600,1175812750,24700,24700,24750,24650,1337
20240510,103500,1142793300,24700,24600,24700,24600,1224
20240510,103400,1112586050,24650,24550,24700,24550,2794
20240510,103300,1043775850,24600,24400,24600,24350,3674
20240510,103200,953766950,24400,24350,24400,24350,94
20240510,103100,951477850,24350,24350,24350,24350,56
20240510,103000,950114250,24350,24350,24350,24350,91
20240510,102900,947898400,24400,24350,24400,24350,459
20240510,102800,936704800,24400,24400,24400,24400,556
20240510,102700,923138400,24450,24450,24500,24450,464
20240510,102600,911793350,24450,24500,24500,24450,496
20240510,102500,899643850,24450,24450,24450,24450,242
20240510,102400,893726950,24500,24500,24500,24500,69
20240510,102300,892036450,24450,24450,24450,24450,21
20240510,102200,891523000,24500,24500,24500,24500,292
20240510,102100,884369000,24500,24500,24500,24500,100
20240510,102000,881919000,24500,24500,24550,24450,360
20240510,101900,873104500,24500,24500,24500,24450,351
20240510,101800,864505100,24500,24500,24500,24500,426
20240510,101700,854068100,24500,24550,24550,24500,237
20240510,101600,848249850,24600,24550,24600,24500,1938
20240510,101500,800722950,24500,24550,24600,24500,244
20240510,101400,794738200,24550,24550,24600,24550,580
20240510,101300,780498200,24550,24600,24650,24550,177
20240510,101200,776144250,24600,24600,24600,24550,466
20240510,101100,764682750,24600,24550,24600,24550,387
20240510,101000,755164000,24550,24600,24600,24550,491
20240510,100900,743087450,24600,24550,24600,24550,1405
20240510,100800,708552050,24500,24500,24600,24500,2625
20240510,100700,644115250,24450,24400,24450,24400,633
20240510,100600,628651850,24400,24400,24400,24350,672
20240510,100500,612255250,24450,24450,24450,24400,155
20240510,100400,608468900,24450,24450,24500,24400,1456
20240510,100300,572908900,24500,24450,24500,24450,1251
20240510,100200,542265900,24450,24400,24450,24400,254
20240510,100100,536059200,24400,24450,24450,24400,939
20240510,100000,513136500,24450,24500,24550,24450,1651
20240510,095900,472646000,24600,24450,24600,24450,2440
20240510,095800,412807700,24500,24400,24500,24400,3016
20240510,095700,339074450,24450,24400,24450,24400,1468
20240510,095600,303254900,24400,24350,24400,24250,1898
20240510,095500,257068150,24350,24250,24350,24200,1006
20240510,095400,232609650,24250,24150,24250,24100,1202
20240510,095300,203525900,24100,24100,24100,24100,156
20240510,095200,199766300,24150,24150,24150,24100,117
20240510,095100,196943050,24150,24150,24150,24150,0
20240510,095000,196943050,24150,24050,24150,24050,674
20240510,094900,180717800,24050,24050,24050,24050,19
20240510,094800,180260850,24050,24000,24050,24000,329
20240510,094700,172350100,24000,24000,24000,24000,57
20240510,094600,170982100,24000,23900,24000,23900,1005
20240510,094500,146869400,23900,23900,23900,23900,234
20240510,094400,141276800,23900,23950,24000,23900,217
20240510,094300,136085700,23950,23950,23950,23950,468
20240510,094200,124877100,24000,23950,24000,23950,15
20240510,094100,124517600,24000,23950,24000,23950,14
20240510,094000,124182100,24000,24000,24000,24000,1
20240510,093900,124158100,23950,23950,23950,23950,8
20240510,093800,123966500,24000,24000,24000,24000,0
20240510,093700,123966500,24000,24000,24000,24000,0
20240510,093600,123966500,24000,24000,24000,24000,4
20240510,093500,123870500,23950,23950,23950,23950,132
20240510,093400,120709100,23950,23950,23950,23950,0
20240510,093300,120709100,23950,23900,23950,23900,346
20240510,093200,112439450,23850,23850,23900,23850,186
20240510,093100,108002100,23900,23950,23950,23900,11
20240510,093000,107739000,23850,23950,23950,23850,2
20240510,092900,107691200,23950,23950,23950,23850,27
20240510,092800,107046250,23850,23950,23950,23850,40
20240510,092700,106092050,23950,23900,23950,23850,84
20240510,092600,104081650,23900,23900,23900,23900,112
20240510,092500,101404850,23950,23950,23950,23950,0
20240510,092400,101404850,23950,23950,23950,23950,4
20240510,092300,101309050,23900,23900,23900,23900,21
20240510,092200,100807150,23900,23850,23900,23850,229
20240510,092100,95345450,23850,23900,23900,23850,84
20240510,092000,93339250,23950,24000,24000,23950,8
20240510,091900,93147500,24000,24000,24000,24000,5
20240510,091800,93027500,23950,23950,23950,23950,20
20240510,091700,92548500,23950,23950,23950,23900,429
20240510,091600,82284450,23950,24000,24000,23950,218
20240510,091500,77056250,24000,24000,24050,24000,82
20240510,091400,75088200,24000,24000,24000,24000,0
20240510,091300,75088200,24000,23950,24050,23950,54
20240510,091200,73791250,24050,23950,24050,23950,131
20240510,091100,70650350,24050,24000,24050,23950,57
20240510,091000,69280600,24000,24000,24050,24000,216
20240510,090900,64096350,24000,24050,24050,24000,18
20240510,090800,63664100,24050,24050,24050,24000,116
20240510,090700,60879800,24050,24200,24200,24050,1109
20240510,090600,34098350,24200,24050,24200,24050,356
20240510,090500,25527700,24050,24050,24050,24000,28
20240510,090400,24855600,24050,24050,24050,24050,1
20240510,090300,24831550,24050,24000,24050,23900,243
20240510,090200,19018900,24000,23950,24000,23900,269
20240510,090100,12577200,23950,24000,24050,23950,18
20240510,090000,12145250,24050,24050,24050,24050,505