KissMeData/100120/min/candle-20250509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250509,195100,410377825,25050,25050,25050,25050,54
20250509,195000,410377825,25050,25050,25050,25050,0
20250509,194900,410377825,25050,25050,25050,25050,0
20250509,194800,410377825,25050,25050,25050,25050,0
20250509,194700,410377825,25050,25050,25050,25050,0
20250509,194600,410377825,25050,25050,25050,25050,0
20250509,194500,410377825,25050,25050,25050,25050,0
20250509,194400,410377825,25050,25050,25050,25050,0
20250509,194300,410377825,25050,25050,25050,25050,0
20250509,194200,410377825,25050,25050,25050,25050,0
20250509,194100,410377825,25050,25050,25050,25050,0
20250509,194000,410377825,25050,25050,25050,25050,0
20250509,193900,410377825,25050,25050,25050,25050,0
20250509,193800,410377825,25050,25050,25050,25050,0
20250509,193700,410377825,25050,25050,25050,25050,0
20250509,193600,410377825,25050,25050,25050,25050,0
20250509,193500,410377825,25050,25050,25050,25050,0
20250509,193400,410377825,25050,25050,25050,25050,0
20250509,193300,410377825,25050,25050,25050,25050,0
20250509,193200,410377825,25050,25050,25050,25050,0
20250509,193100,410377825,25050,25050,25050,25050,0
20250509,193000,410377825,25050,25050,25050,25050,0
20250509,192900,410377825,25050,25050,25050,25050,0
20250509,192800,410377825,25050,25050,25050,25050,0
20250509,192700,410377825,25050,25050,25050,25050,0
20250509,192600,410377825,25050,25050,25050,25050,0
20250509,192500,410377825,25050,25050,25050,25050,0
20250509,192400,410377825,25050,25050,25050,25050,0
20250509,192300,410377825,25050,25050,25050,25050,0
20250509,192200,410377825,25050,25050,25050,25050,0
20250509,192100,410377825,25050,25050,25050,25050,54
20250509,192000,410377825,25050,25050,25050,25050,0
20250509,191900,410377825,25050,25050,25050,25050,0
20250509,191800,410377825,25050,25050,25050,25050,0
20250509,191700,410377825,25050,25050,25050,25050,0
20250509,191600,410377825,25050,25050,25050,25050,0
20250509,191500,410377825,25050,25050,25050,25050,0
20250509,191400,410377825,25050,25050,25050,25050,0
20250509,191300,410377825,25050,25050,25050,25050,0
20250509,191200,410377825,25050,25050,25050,25050,0
20250509,191100,410377825,25050,25050,25050,25050,0
20250509,191000,410377825,25050,25050,25050,25050,0
20250509,190900,410377825,25050,25050,25050,25050,0
20250509,190800,410377825,25050,25050,25050,25050,0
20250509,190700,410377825,25050,25050,25050,25050,0
20250509,190600,410377825,25050,25050,25050,25050,0
20250509,190500,410377825,25050,25050,25050,25050,0
20250509,190400,410377825,25050,25050,25050,25050,0
20250509,190300,410377825,25050,25050,25050,25050,0
20250509,190200,410377825,25050,25050,25050,25050,0
20250509,190100,410377825,25050,25050,25050,25050,0
20250509,190000,410377825,25050,25050,25050,25050,0
20250509,185900,410377825,25050,25050,25050,25050,0
20250509,185800,410377825,25050,25050,25050,25050,0
20250509,185700,410377825,25050,25050,25050,25050,0
20250509,185600,410377825,25050,25050,25050,25050,0
20250509,185500,410377825,25050,25050,25050,25050,0
20250509,185400,410377825,25050,25050,25050,25050,0
20250509,185300,410377825,25050,25050,25050,25050,0
20250509,185200,410377825,25050,25050,25050,25050,0
20250509,185100,410377825,25050,25050,25050,25050,54
20250509,185000,410377825,25050,25050,25050,25050,0
20250509,184900,410377825,25050,25050,25050,25050,0
20250509,184800,410377825,25050,25050,25050,25050,0
20250509,184700,410377825,25050,25050,25050,25050,0
20250509,184600,410377825,25050,25050,25050,25050,0
20250509,184500,410377825,25050,25050,25050,25050,0
20250509,184400,410377825,25050,25050,25050,25050,0
20250509,184300,410377825,25050,25050,25050,25050,0
20250509,184200,410377825,25050,25050,25050,25050,0
20250509,184100,410377825,25050,25050,25050,25050,0
20250509,184000,410377825,25050,25050,25050,25050,0
20250509,183900,410377825,25050,25050,25050,25050,0
20250509,183800,410377825,25050,25050,25050,25050,0
20250509,183700,410377825,25050,25050,25050,25050,0
20250509,183600,410377825,25050,25050,25050,25050,0
20250509,183500,410377825,25050,25050,25050,25050,0
20250509,183400,410377825,25050,25050,25050,25050,0
20250509,183300,410377825,25050,25050,25050,25050,0
20250509,183200,410377825,25050,25050,25050,25050,0
20250509,183100,410377825,25050,25050,25050,25050,0
20250509,183000,410377825,25050,25050,25050,25050,0
20250509,182900,410377825,25050,25050,25050,25050,0
20250509,182800,410377825,25050,25050,25050,25050,0
20250509,182700,410377825,25050,25050,25050,25050,0
20250509,182600,410377825,25050,25050,25050,25050,0
20250509,182500,410377825,25050,25050,25050,25050,0
20250509,182400,410377825,25050,25050,25050,25050,0
20250509,182300,410377825,25050,25050,25050,25050,0
20250509,182200,410377825,25050,25050,25050,25050,0
20250509,182100,410377825,25050,25050,25050,25050,54
20250509,182000,410377825,25050,25050,25050,25050,0
20250509,181900,410377825,25050,25050,25050,25050,0
20250509,181800,410377825,25050,25050,25050,25050,0
20250509,181700,410377825,25050,25050,25050,25050,0
20250509,181600,410377825,25050,25050,25050,25050,0
20250509,181500,410377825,25050,25050,25050,25050,0
20250509,181400,410377825,25050,25050,25050,25050,0
20250509,181300,410377825,25050,25050,25050,25050,0
20250509,181200,410377825,25050,25050,25050,25050,0
20250509,181100,410377825,25050,25050,25050,25050,0
20250509,181000,410377825,25050,25050,25050,25050,0
20250509,180900,410377825,25050,25050,25050,25050,0
20250509,180800,410377825,25050,25050,25050,25050,0
20250509,180700,410377825,25050,25050,25050,25050,0
20250509,180600,410377825,25050,25050,25050,25050,0
20250509,180500,410377825,25050,25050,25050,25050,0
20250509,180400,410377825,25050,25050,25050,25050,0
20250509,180300,410377825,25050,25050,25050,25050,0
20250509,180200,410377825,25050,25050,25050,25050,0
20250509,180100,410377825,25050,25050,25050,25050,0
20250509,180000,410377825,25050,25050,25050,25050,0
20250509,175900,410377825,25050,25050,25050,25050,0
20250509,175800,410377825,25050,25050,25050,25050,0
20250509,175700,410377825,25050,25050,25050,25050,0
20250509,175600,410377825,25050,25050,25050,25050,0
20250509,175500,410377825,25050,25050,25050,25050,0
20250509,175400,410377825,25050,25050,25050,25050,0
20250509,175300,410377825,25050,25050,25050,25050,0
20250509,175200,410377825,25050,25050,25050,25050,0
20250509,175100,410377825,25050,25050,25050,25050,54
20250509,175000,410377825,25050,25050,25050,25050,0
20250509,174900,410377825,25050,25050,25050,25050,0
20250509,174800,410377825,25050,25050,25050,25050,0
20250509,174700,410377825,25050,25050,25050,25050,0
20250509,174600,410377825,25050,25050,25050,25050,0
20250509,174500,410377825,25050,25050,25050,25050,0
20250509,174400,410377825,25050,25050,25050,25050,0
20250509,174300,410377825,25050,25050,25050,25050,0
20250509,174200,410377825,25050,25050,25050,25050,0
20250509,174100,410377825,25050,25050,25050,25050,0
20250509,174000,410377825,25050,25050,25050,25050,0
20250509,173900,410377825,25050,25050,25050,25050,0
20250509,173800,410377825,25050,25050,25050,25050,0
20250509,173700,410377825,25050,25050,25050,25050,0
20250509,173600,410377825,25050,25050,25050,25050,0
20250509,173500,410377825,25050,25050,25050,25050,0
20250509,173400,410377825,25050,25050,25050,25050,0
20250509,173300,410377825,25050,25050,25050,25050,0
20250509,173200,410377825,25050,25050,25050,25050,0
20250509,173100,410377825,25050,25050,25050,25050,0
20250509,173000,410377825,25050,25050,25050,25050,0
20250509,172900,410377825,25050,25050,25050,25050,0
20250509,172800,410377825,25050,25050,25050,25050,0
20250509,172700,410377825,25050,25050,25050,25050,0
20250509,172600,410377825,25050,25050,25050,25050,0
20250509,172500,410377825,25050,25050,25050,25050,0
20250509,172400,410377825,25050,25050,25050,25050,0
20250509,172300,410377825,25050,25050,25050,25050,0
20250509,172200,410377825,25050,25050,25050,25050,0
20250509,172100,410377825,25050,25050,25050,25050,54
20250509,172000,410377825,25050,25050,25050,25050,0
20250509,171900,410377825,25050,25050,25050,25050,0
20250509,171800,410377825,25050,25050,25050,25050,0
20250509,171700,410377825,25050,25050,25050,25050,0
20250509,171600,410377825,25050,25050,25050,25050,0
20250509,171500,410377825,25050,25050,25050,25050,0
20250509,171400,410377825,25050,25050,25050,25050,0
20250509,171300,410377825,25050,25050,25050,25050,0
20250509,171200,410377825,25050,25050,25050,25050,0
20250509,171100,410377825,25050,25050,25050,25050,0
20250509,171000,410377825,25050,25050,25050,25050,0
20250509,170900,410377825,25050,25050,25050,25050,0
20250509,170800,410377825,25050,25050,25050,25050,0
20250509,170700,410377825,25050,25050,25050,25050,0
20250509,170600,410377825,25050,25050,25050,25050,0
20250509,170500,410377825,25050,25050,25050,25050,0
20250509,170400,410377825,25050,25050,25050,25050,0
20250509,170300,410377825,25050,25050,25050,25050,0
20250509,170200,410377825,25050,25050,25050,25050,0
20250509,170100,410377825,25050,25050,25050,25050,0
20250509,170000,410377825,25050,25050,25050,25050,0
20250509,165900,410377825,25050,25050,25050,25050,0
20250509,165800,410377825,25050,25050,25050,25050,0
20250509,165700,410377825,25050,25050,25050,25050,0
20250509,165600,410377825,25050,25050,25050,25050,0
20250509,165500,410377825,25050,25050,25050,25050,0
20250509,165400,410377825,25050,25050,25050,25050,0
20250509,165300,410377825,25050,25050,25050,25050,0
20250509,165200,410377825,25050,25050,25050,25050,0
20250509,165100,410377825,25050,25050,25050,25050,54
20250509,165000,410377825,25050,25050,25050,25050,0
20250509,164900,410377825,25050,25050,25050,25050,0
20250509,164800,410377825,25050,25050,25050,25050,0
20250509,164700,410377825,25050,25050,25050,25050,0
20250509,164600,410377825,25050,25050,25050,25050,0
20250509,164500,410377825,25050,25050,25050,25050,0
20250509,164400,410377825,25050,25050,25050,25050,0
20250509,164300,410377825,25050,25050,25050,25050,0
20250509,164200,410377825,25050,25050,25050,25050,0
20250509,164100,410377825,25050,25050,25050,25050,0
20250509,164000,410377825,25050,25050,25050,25050,0
20250509,163900,410377825,25050,25050,25050,25050,0
20250509,163800,410377825,25050,25050,25050,25050,0
20250509,163700,410377825,25050,25050,25050,25050,0
20250509,163600,410377825,25050,25050,25050,25050,0
20250509,163500,410377825,25050,25050,25050,25050,0
20250509,163400,410377825,25050,25050,25050,25050,0
20250509,163300,410377825,25050,25050,25050,25050,0
20250509,163200,410377825,25050,25050,25050,25050,0
20250509,163100,410377825,25050,25050,25050,25050,0
20250509,163000,410377825,25050,25050,25050,25050,0
20250509,162900,410377825,25050,25050,25050,25050,0
20250509,162800,410377825,25050,25050,25050,25050,0
20250509,162700,410377825,25050,25050,25050,25050,0
20250509,162600,410377825,25050,25050,25050,25050,0
20250509,162500,410377825,25050,25050,25050,25050,0
20250509,162400,410377825,25050,25050,25050,25050,0
20250509,162300,410377825,25050,25050,25050,25050,0
20250509,162200,410377825,25050,25050,25050,25050,0
20250509,162100,410377825,25050,25050,25050,25050,54
20250509,162000,410377825,25050,25050,25050,25050,0
20250509,161900,410377825,25050,25050,25050,25050,0
20250509,161800,410377825,25050,25050,25050,25050,0
20250509,161700,410377825,25050,25050,25050,25050,0
20250509,161600,410377825,25050,25050,25050,25050,0
20250509,161500,410377825,25050,25050,25050,25050,0
20250509,161400,410377825,25050,25050,25050,25050,0
20250509,161300,410377825,25050,25050,25050,25050,0
20250509,161200,410377825,25050,25050,25050,25050,0
20250509,161100,410377825,25050,25050,25050,25050,0
20250509,161000,410377825,25050,25050,25050,25050,0
20250509,160900,410377825,25050,25050,25050,25050,0
20250509,160800,410377825,25050,25050,25050,25050,0
20250509,160700,410377825,25050,25050,25050,25050,0
20250509,160600,410377825,25050,25050,25050,25050,0
20250509,160500,410377825,25050,25050,25050,25050,0
20250509,160400,410377825,25050,25050,25050,25050,0
20250509,160300,410377825,25050,25050,25050,25050,0
20250509,160200,410377825,25050,25050,25050,25050,0
20250509,160100,410377825,25050,25050,25050,25050,0
20250509,160000,410377825,25050,25050,25050,25050,0
20250509,155900,410377825,25050,25050,25050,25050,0
20250509,155800,410377825,25050,25050,25050,25050,0
20250509,155700,410377825,25050,25050,25050,25050,0
20250509,155600,410377825,25050,25050,25050,25050,0
20250509,155500,410377825,25050,25050,25050,25050,0
20250509,155400,410377825,25050,25050,25050,25050,0
20250509,155300,410377825,25050,25050,25050,25050,0
20250509,155200,410377825,25050,25050,25050,25050,0
20250509,155100,410377825,25050,25050,25050,25050,54
20250509,155000,410377825,25050,25050,25050,25050,0
20250509,154900,410377825,25050,25050,25050,25050,0
20250509,154800,410377825,25050,25050,25050,25050,0
20250509,154700,410377825,25050,25050,25050,25050,0
20250509,154600,410377825,25050,25050,25050,25050,0
20250509,154500,410377825,25050,25050,25050,25050,0
20250509,154400,410377825,25050,25050,25050,25050,0
20250509,154300,410377825,25050,25050,25050,25050,0
20250509,154200,410377825,25050,25050,25050,25050,0
20250509,154100,410377825,25050,25050,25050,25050,0
20250509,154000,410377825,25050,25050,25050,25050,0
20250509,153900,410377825,25050,25050,25050,25050,0
20250509,153800,410377825,25050,25050,25050,25050,0
20250509,153700,410377825,25050,25050,25050,25050,0
20250509,153600,410377825,25050,25050,25050,25050,0
20250509,153500,410377825,25050,25050,25050,25050,0
20250509,153400,410377825,25050,25050,25050,25050,0
20250509,153300,410377825,25050,25050,25050,25050,0
20250509,153200,410377825,25050,25050,25050,25050,0
20250509,153100,410377825,25050,25050,25050,25050,0
20250509,153000,410377825,25050,25050,25050,25050,54
20250509,152900,409025125,25050,25050,25050,25050,0
20250509,152800,409025125,25050,25050,25050,25050,0
20250509,152700,409025125,25050,25050,25050,25050,0
20250509,152600,409025125,25050,25050,25050,25050,0
20250509,152500,409025125,25050,25050,25050,25050,0
20250509,152400,409025125,25050,25050,25050,25050,0
20250509,152300,409025125,25050,25050,25050,25050,0
20250509,152200,409025125,25050,25050,25050,25050,0
20250509,152100,409025125,25050,25050,25050,25050,0
20250509,152000,409025125,25050,25050,25050,25050,0
20250509,151900,409025125,25050,25050,25100,25050,60
20250509,151800,407521425,25100,25100,25100,25100,3
20250509,151700,407446125,24900,24900,24900,24900,14
20250509,151600,407097525,24900,24950,24950,24900,58
20250509,151500,405652125,24900,25000,25000,24900,20
20250509,151400,405153675,25000,25000,25000,25000,37
20250509,151300,404228675,25000,25000,25050,25000,96
20250509,151200,401825125,25000,25000,25000,25000,25
20250509,151100,401200125,25000,25000,25000,25000,35
20250509,151000,400325125,25000,25025,25025,25000,25
20250509,150900,399700100,25000,25000,25000,25000,31
20250509,150800,398925100,25000,25000,25000,25000,24
20250509,150700,398325100,25000,25000,25000,25000,32
20250509,150600,397525100,25000,25000,25000,25000,23
20250509,150500,396950100,25000,25000,25000,25000,33
20250509,150400,396125100,25050,25000,25050,25000,139
20250509,150300,392649350,25000,25000,25000,25000,31
20250509,150200,391874350,25000,25000,25000,25000,23
20250509,150100,391299350,25000,25000,25000,25000,37
20250509,150000,390374350,25000,25000,25000,25000,25
20250509,145900,389749350,25000,25000,25000,25000,23
20250509,145800,389174350,25000,25000,25000,25000,31
20250509,145700,388399350,25000,25000,25000,25000,24
20250509,145600,387799350,25000,25000,25000,25000,31
20250509,145500,387024350,25000,25000,25000,25000,23
20250509,145400,386449350,25000,25000,25000,25000,32
20250509,145300,385649350,25000,25000,25000,25000,24
20250509,145200,385049350,25000,25000,25000,25000,31
20250509,145100,384274350,25000,25000,25000,25000,51
20250509,145000,382999350,25000,25000,25000,25000,31
20250509,144900,382224350,25000,25000,25000,25000,24
20250509,144800,381624350,25000,25000,25000,25000,52
20250509,144700,380324350,25000,25000,25000,25000,23
20250509,144600,379749350,25000,25000,25000,25000,31
20250509,144500,378974350,25000,25000,25000,25000,24
20250509,144400,378374350,25000,25000,25000,25000,23
20250509,144300,377799350,25000,25000,25000,25000,112
20250509,144200,374999350,25000,25000,25000,25000,24
20250509,144100,374399350,25000,25000,25000,25000,32
20250509,144000,373599350,25000,25000,25000,25000,23
20250509,143900,373024350,25000,25000,25000,25000,31
20250509,143800,372249350,25000,25000,25000,25000,24
20250509,143700,371649350,25000,25000,25000,25000,301
20250509,143600,364124350,25000,25000,25000,25000,288
20250509,143500,356924350,25000,25000,25000,25000,188
20250509,143400,352224350,25000,25000,25000,25000,374
20250509,143300,342874350,25000,25000,25000,25000,0
20250509,143200,342874350,25000,25000,25000,25000,0
20250509,143100,342874350,25000,25000,25000,25000,0
20250509,143000,342874350,25000,25000,25000,25000,0
20250509,142900,342874350,25000,25000,25000,25000,0
20250509,142800,342874350,25000,25000,25000,25000,170
20250509,142700,338624350,25000,25000,25000,25000,1
20250509,142600,338599350,25000,25000,25000,25000,0
20250509,142500,338599350,25000,25000,25000,25000,0
20250509,142400,338599350,25000,25000,25000,25000,0
20250509,142300,338599350,25000,25000,25000,25000,0
20250509,142200,338599350,25000,25000,25000,25000,0
20250509,142100,338599350,25000,25000,25000,25000,0
20250509,142000,338599350,25000,25000,25000,25000,0
20250509,141900,338599350,25000,25000,25000,25000,0
20250509,141800,338599350,25000,25000,25000,25000,1
20250509,141700,338574350,25000,25000,25000,25000,0
20250509,141600,338574350,25000,25000,25000,25000,0
20250509,141500,338574350,25000,25000,25000,25000,200
20250509,141400,333574350,25150,25150,25150,25150,46
20250509,141300,332417450,25150,25150,25150,25150,0
20250509,141200,332417450,25150,25150,25150,25150,0
20250509,141100,332417450,25150,25100,25150,25100,169
20250509,141000,328170000,25100,25100,25100,25100,0
20250509,140900,328170000,25100,25100,25100,25100,0
20250509,140800,328170000,25100,25050,25100,25050,267
20250509,140700,321479500,25000,25000,25000,25000,0
20250509,140600,321479500,25000,25000,25000,25000,0
20250509,140500,321479500,25000,25000,25000,25000,0
20250509,140400,321479500,25000,25000,25000,25000,1
20250509,140300,321454500,25050,25050,25050,25050,0
20250509,140200,321454500,25050,25050,25050,25050,85
20250509,140100,319325250,25050,25050,25050,25050,0
20250509,140000,319325250,25050,25050,25050,25050,0
20250509,135900,319325250,25050,25050,25050,25050,5
20250509,135800,319200000,25050,25050,25050,25050,0
20250509,135700,319200000,25050,25050,25050,25050,0
20250509,135600,319200000,25050,25050,25050,25050,0
20250509,135500,319200000,25050,25050,25050,25050,37
20250509,135400,318273150,25050,25050,25050,25050,0
20250509,135300,318273150,25050,25050,25050,25050,1
20250509,135200,318248100,25050,25050,25050,25050,106
20250509,135100,315592800,25050,25050,25050,25050,0
20250509,135000,315592800,25050,25050,25050,25050,288
20250509,134900,308378400,25050,25050,25050,25050,0
20250509,134800,308378400,25050,25050,25050,25050,0
20250509,134700,308378400,25050,25050,25050,25050,22
20250509,134600,307827300,25050,25050,25050,25050,0
20250509,134500,307827300,25050,25050,25050,25050,0
20250509,134400,307827300,25050,25050,25050,25050,0
20250509,134300,307827300,25050,25050,25050,25050,0
20250509,134200,307827300,25050,25050,25050,25050,0
20250509,134100,307827300,25050,25100,25100,25050,46
20250509,134000,306673000,25100,25100,25100,25100,34
20250509,133900,305819600,25150,25150,25150,25150,0
20250509,133800,305819600,25150,25150,25150,25150,0
20250509,133700,305819600,25150,25150,25150,25150,1
20250509,133600,305794450,25150,25150,25200,25150,46
20250509,133500,304637400,25150,25000,25200,25000,2554
20250509,133400,240519950,25000,25000,25000,25000,0
20250509,133300,240519950,25000,24950,25000,24950,194
20250509,133200,235671500,24950,24950,24950,24950,0
20250509,133100,235671500,24950,24950,24950,24950,0
20250509,133000,235671500,24950,24950,24950,24950,61
20250509,132900,234149550,24950,24950,24950,24950,0
20250509,132800,234149550,24950,24950,24950,24950,45
20250509,132700,233026800,24950,24950,24950,24950,53
20250509,132600,231704450,24950,24950,24950,24950,0
20250509,132500,231704450,24950,24950,24950,24950,0
20250509,132400,231704450,24950,24950,24950,24950,26
20250509,132300,231055750,24950,24950,24950,24950,56
20250509,132200,229658550,24850,24850,24850,24850,0
20250509,132100,229658550,24850,24850,24850,24850,17
20250509,132000,229236100,24850,24850,24850,24850,0
20250509,131900,229236100,24850,24850,24850,24850,0
20250509,131800,229236100,24850,24850,24850,24850,0
20250509,131700,229236100,24850,24850,24850,24850,0
20250509,131600,229236100,24850,24850,24850,24850,0
20250509,131500,229236100,24850,24850,24850,24850,0
20250509,131400,229236100,24850,24850,24850,24850,0
20250509,131300,229236100,24850,24850,24850,24850,0
20250509,131200,229236100,24850,24850,24850,24850,0
20250509,131100,229236100,24850,24850,24850,24850,0
20250509,131000,229236100,24850,24850,24850,24850,24
20250509,130900,228639700,24850,24850,24850,24850,0
20250509,130800,228639700,24850,24850,24850,24850,0
20250509,130700,228639700,24850,24850,24850,24850,8
20250509,130600,228440900,24950,24950,25000,24950,197
20250509,130500,223525100,25000,24950,25000,24950,947
20250509,130400,199893600,24950,24950,24950,24950,4
20250509,130300,199793800,24850,24850,24850,24850,1
20250509,130200,199768950,24950,24900,24950,24900,347
20250509,130100,191123400,24900,24900,24900,24900,0
20250509,130000,191123400,24900,24900,24900,24900,1
20250509,125900,191098500,24900,24900,24900,24900,0
20250509,125800,191098500,24900,24900,24900,24900,45
20250509,125700,189978000,24850,24850,24850,24850,0
20250509,125600,189978000,24850,24850,24850,24850,0
20250509,125500,189978000,24850,24850,24850,24850,0
20250509,125400,189978000,24850,24850,24850,24850,0
20250509,125300,189978000,24850,24850,24850,24850,0
20250509,125200,189978000,24850,24850,24850,24850,0
20250509,125100,189978000,24850,24850,24850,24850,0
20250509,125000,189978000,24850,24850,24850,24850,50
20250509,124900,188735500,24850,24900,24900,24850,42
20250509,124800,187689750,24950,24950,24950,24950,0
20250509,124700,187689750,24950,24950,24950,24950,0
20250509,124600,187689750,24950,24950,24950,24950,168
20250509,124500,183498150,24800,24900,24900,24800,321
20250509,124400,175521800,24950,24950,24950,24950,0
20250509,124300,175521800,24950,24950,24950,24950,47
20250509,124200,174349150,24950,24950,24950,24950,0
20250509,124100,174349150,24950,24950,24950,24950,0
20250509,124000,174349150,24950,24950,24950,24950,0
20250509,123900,174349150,24950,24950,24950,24950,29
20250509,123800,173625600,24950,24950,24950,24950,0
20250509,123700,173625600,24950,24950,24950,24950,0
20250509,123600,173625600,24950,24950,24950,24950,60
20250509,123500,172128600,24950,24950,24950,24950,0
20250509,123400,172128600,24950,24950,24950,24950,0
20250509,123300,172128600,24950,24950,24950,24950,26
20250509,123200,171479900,24950,24950,24950,24950,0
20250509,123100,171479900,24950,24950,24950,24950,0
20250509,123000,171479900,24950,24950,24950,24950,47
20250509,122900,170307250,24900,24900,24900,24900,0
20250509,122800,170307250,24900,24900,24900,24900,0
20250509,122700,170307250,24900,24950,24950,24900,40
20250509,122600,169309300,24950,24950,24950,24950,32
20250509,122500,168510900,25000,25000,25000,25000,0
20250509,122400,168510900,25000,25000,25000,25000,23
20250509,122300,167935900,25000,25000,25000,25000,0
20250509,122200,167935900,25000,25000,25000,25000,0
20250509,122100,167935900,25000,25000,25000,25000,0
20250509,122000,167935900,25000,25000,25000,25000,49
20250509,121900,166710900,25050,25050,25050,25050,0
20250509,121800,166710900,25050,25050,25050,25050,0
20250509,121700,166710900,25050,25050,25050,25050,31
20250509,121600,165934350,25050,25050,25050,25050,0
20250509,121500,165934350,25050,25050,25050,25050,0
20250509,121400,165934350,25050,25050,25050,25050,67
20250509,121300,164256000,25050,25050,25050,25050,0
20250509,121200,164256000,25050,25050,25050,25050,0
20250509,121100,164256000,25050,25050,25050,25000,317
20250509,121000,156325200,25050,25050,25050,25050,0
20250509,120900,156325200,25050,25050,25050,25050,0
20250509,120800,156325200,25050,25050,25050,25050,54
20250509,120700,154972500,25050,25050,25050,25050,0
20250509,120600,154972500,25050,25050,25050,25050,0
20250509,120500,154972500,25050,25050,25050,25050,60
20250509,120400,153469500,25050,25050,25050,25050,0
20250509,120300,153469500,25050,25050,25050,25050,359
20250509,120200,144476550,25050,25050,25050,25050,5
20250509,120100,144351300,25050,25050,25050,25050,24
20250509,120000,143750100,25050,25050,25050,25050,0
20250509,115900,143750100,25050,25050,25050,25050,0
20250509,115800,143750100,25050,25050,25050,25050,63
20250509,115700,142171950,25050,25050,25050,25050,0
20250509,115600,142171950,25050,25050,25050,25050,0
20250509,115500,142171950,25050,25050,25050,25050,32
20250509,115400,141370350,25050,25050,25050,25050,0
20250509,115300,141370350,25050,25050,25050,25050,0
20250509,115200,141370350,25050,25050,25050,25050,38
20250509,115100,140418450,25050,25050,25050,25050,0
20250509,115000,140418450,25050,25050,25050,25050,0
20250509,114900,140418450,25050,25000,25050,25000,28
20250509,114800,139717450,25050,25050,25050,25050,0
20250509,114700,139717450,25050,25050,25050,25050,1
20250509,114600,139692400,25050,25050,25050,25050,50
20250509,114500,138439900,25050,25050,25050,25050,0
20250509,114400,138439900,25050,25050,25050,25050,0
20250509,114300,138439900,25050,25050,25050,25050,8
20250509,114200,138239500,25050,25050,25050,25050,55
20250509,114100,136861750,25050,25050,25050,25050,0
20250509,114000,136861750,25050,25050,25050,25050,0
20250509,113900,136861750,25050,25000,25050,25000,70
20250509,113800,135111250,25000,25000,25000,25000,0
20250509,113700,135111250,25000,25000,25000,25000,0
20250509,113600,135111250,25000,25000,25000,25000,48
20250509,113500,133911250,25000,25000,25000,25000,0
20250509,113400,133911250,25000,25000,25000,25000,0
20250509,113300,133911250,25000,25000,25000,25000,43
20250509,113200,132836250,25000,25000,25000,25000,0
20250509,113100,132836250,25000,25000,25000,25000,0
20250509,113000,132836250,25000,25000,25000,25000,70
20250509,112900,131086250,25000,25000,25000,25000,0
20250509,112800,131086250,25000,25000,25000,25000,0
20250509,112700,131086250,25000,25000,25000,25000,40
20250509,112600,130086250,25000,25000,25000,25000,0
20250509,112500,130086250,25000,25000,25000,25000,0
20250509,112400,130086250,25000,24950,25000,24950,81
20250509,112300,128064750,24950,24950,24950,24950,25
20250509,112200,127441000,24950,24950,24950,24950,0
20250509,112100,127441000,24950,24950,24950,24950,0
20250509,112000,127441000,24950,24950,24950,24950,28
20250509,111900,126742400,24950,24950,24950,24950,12
20250509,111800,126443000,24950,24950,24950,24950,0
20250509,111700,126443000,24950,24950,24950,24950,68
20250509,111600,124746400,24950,24950,24950,24950,0
20250509,111500,124746400,24950,24950,24950,24950,9
20250509,111400,124521850,24950,24950,24950,24950,65
20250509,111300,122900100,24950,24950,24950,24950,0
20250509,111200,122900100,24950,24950,24950,24950,0
20250509,111100,122900100,24950,24950,24950,24950,269
20250509,111000,116188550,24950,24950,24950,24950,0
20250509,110900,116188550,24950,24950,24950,24950,2
20250509,110800,116138650,24950,24950,24950,24850,133
20250509,110700,112825900,24950,24900,24950,24900,42
20250509,110600,111779850,25000,25000,25000,25000,0
20250509,110500,111779850,25000,25000,25000,25000,7
20250509,110400,111604850,25000,24950,25000,24950,56
20250509,110300,110205500,25000,25000,25000,25000,0
20250509,110200,110205500,25000,25000,25000,25000,0
20250509,110100,110205500,25000,24950,25000,24950,33
20250509,110000,109381950,24950,24950,24950,24950,0
20250509,105900,109381950,24950,24950,24950,24950,0
20250509,105800,109381950,24950,24950,24950,24950,49
20250509,105700,108159400,24950,24950,24950,24950,1
20250509,105600,108134450,24950,24950,24950,24950,0
20250509,105500,108134450,24950,24950,24950,24950,28
20250509,105400,107435850,24950,24950,24950,24950,0
20250509,105300,107435850,24950,24950,24950,24950,0
20250509,105200,107435850,24950,24950,24950,24950,26
20250509,105100,106787150,24950,24950,24950,24950,0
20250509,105000,106787150,24950,24950,24950,24950,0
20250509,104900,106787150,24950,24950,24950,24950,33
20250509,104800,105963800,24950,24950,24950,24950,1
20250509,104700,105938850,24950,24950,24950,24950,0
20250509,104600,105938850,24950,24950,24950,24950,6
20250509,104500,105789150,24950,24950,24950,24950,37
20250509,104400,104866000,24950,24950,24950,24950,0
20250509,104300,104866000,24950,24950,24950,24950,0
20250509,104200,104866000,24950,24950,24950,24950,29
20250509,104100,104142450,25000,24850,25000,24800,277
20250509,104000,97261900,24950,24950,24950,24950,1
20250509,103900,97236950,25000,24950,25000,24950,45
20250509,103800,96113100,25000,25000,25000,25000,0
20250509,103700,96113100,25000,25000,25000,25000,0
20250509,103600,96113100,25000,25000,25000,25000,59
20250509,103500,94638100,25050,25050,25050,25050,0
20250509,103400,94638100,25050,25000,25050,25000,138
20250509,103300,91187150,25000,25000,25000,25000,47
20250509,103200,90012150,25000,25000,25000,25000,0
20250509,103100,90012150,25000,25000,25000,25000,0
20250509,103000,90012150,25000,24900,25000,24900,85
20250509,102900,87891400,24950,24850,24950,24800,301
20250509,102800,80418800,24950,24950,24950,24950,0
20250509,102700,80418800,24950,24950,24950,24950,9
20250509,102600,80194250,24950,24950,24950,24950,52
20250509,102500,78896850,24950,24950,24950,24950,0
20250509,102400,78896850,24950,24950,24950,24950,0
20250509,102300,78896850,24950,24850,24950,24850,78
20250509,102200,76951650,24950,24850,24950,24850,49
20250509,102100,75733300,24950,24950,24950,24950,0
20250509,102000,75733300,24950,24950,24950,24950,56
20250509,101900,74336100,24950,24950,24950,24950,0
20250509,101800,74336100,24950,24950,24950,24950,0
20250509,101700,74336100,24950,24900,24950,24900,52
20250509,101600,73039200,24950,24950,24950,24950,0
20250509,101500,73039200,24950,24950,24950,24950,1
20250509,101400,73014250,24950,24950,24950,24850,68
20250509,101300,71319650,24950,24950,24950,24950,0
20250509,101200,71319650,24950,24950,24950,24950,0
20250509,101100,71319650,24950,24850,24950,24850,42
20250509,101000,70273250,24950,24950,24950,24950,0
20250509,100900,70273250,24950,24950,24950,24950,0
20250509,100800,70273250,24950,24950,24950,24950,3
20250509,100700,70198400,24950,24850,24950,24850,45
20250509,100600,69077650,24950,24950,24950,24850,78
20250509,100500,67136550,24950,24850,24950,24800,369
20250509,100400,57970550,24950,24950,24950,24950,45
20250509,100300,56847800,24950,24950,24950,24950,373
20250509,100200,47541450,24950,24950,24950,24950,0
20250509,100100,47541450,24950,24950,24950,24950,30
20250509,100000,46792950,24950,24850,24950,24850,7
20250509,095900,46618850,24950,24950,24950,24950,0
20250509,095800,46618850,24950,24950,24950,24950,31
20250509,095700,45845400,24950,24950,24950,24950,6
20250509,095600,45695700,24950,24950,24950,24950,0
20250509,095500,45695700,24950,24950,24950,24950,37
20250509,095400,44772550,24950,24950,24950,24950,0
20250509,095300,44772550,24950,24950,24950,24950,0
20250509,095200,44772550,24950,24950,24950,24850,76
20250509,095100,42877450,25000,25000,25000,25000,0
20250509,095000,42877450,25000,25000,25000,25000,9
20250509,094900,42652450,25000,25000,25000,25000,5
20250509,094800,42527450,25000,25000,25000,25000,38
20250509,094700,41577450,25000,25000,25000,25000,2
20250509,094600,41527450,25000,25000,25000,25000,0
20250509,094500,41527450,25000,25000,25000,25000,34
20250509,094400,40677450,25000,25000,25000,25000,3
20250509,094300,40602450,25000,25000,25000,25000,0
20250509,094200,40602450,25000,24900,25000,24900,57
20250509,094100,39180600,24950,24900,24950,24900,25
20250509,094000,38558050,24950,24900,24950,24900,22
20250509,093900,38010150,24900,24900,24900,24900,1
20250509,093800,37985250,24900,24800,24900,24800,86
20250509,093700,35850000,24800,24800,24800,24800,0
20250509,093600,35850000,24800,24800,24800,24800,6
20250509,093500,35701200,24950,24950,24950,24950,0
20250509,093400,35701200,24950,24950,24950,24950,0
20250509,093300,35701200,24950,24800,24950,24800,17
20250509,093200,35279300,24800,24800,24800,24800,0
20250509,093100,35279300,24800,24800,24800,24800,0
20250509,093000,35279300,24800,24800,24800,24800,2
20250509,092900,35229700,25000,25000,25000,25000,0
20250509,092800,35229700,25000,24850,25000,24800,39
20250509,092700,34261450,25000,25000,25000,25000,0
20250509,092600,34261450,25000,25000,25000,25000,0
20250509,092500,34261450,25000,24850,25000,24850,111
20250509,092400,31501600,25000,25000,25000,25000,0
20250509,092300,31501600,25000,25000,25000,25000,0
20250509,092200,31501600,25000,25000,25000,25000,0
20250509,092100,31501600,25000,25000,25000,25000,0
20250509,092000,31501600,25000,25000,25000,25000,0
20250509,091900,31501600,25000,25000,25000,25000,0
20250509,091800,31501600,25000,24950,25000,24900,163
20250509,091700,27436150,25000,25000,25000,25000,3
20250509,091600,27361150,25050,24950,25050,24950,11
20250509,091500,27086600,25050,25050,25050,25050,4
20250509,091400,26986400,25050,25050,25050,25050,0
20250509,091300,26986400,25050,25050,25050,25050,0
20250509,091200,26986400,25050,25050,25050,25050,22
20250509,091100,26435300,25050,24950,25050,24950,38
20250509,091000,25486650,25050,25050,25050,25050,0
20250509,090900,25486650,25050,25050,25050,25050,0
20250509,090800,25486650,25050,25050,25050,25050,0
20250509,090700,25486650,25050,25050,25050,25050,0
20250509,090600,25486650,25050,25050,25050,25050,7
20250509,090500,25311300,25050,25050,25050,25050,3
20250509,090400,25236150,25150,25150,25150,25150,0
20250509,090300,25236150,25150,25200,25200,25000,103
20250509,090200,22649750,25000,24950,25200,24800,738
20250509,090100,4210750,24800,24800,24900,24800,89
20250509,090000,1997350,24800,24600,24800,24600,81