KissMeData/100120/min/candle-20250512.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,195200,197229450,24650,24650,24650,24650,231
20250512,195100,197229450,24650,24650,24650,24650,0
20250512,195000,197229450,24650,24650,24650,24650,0
20250512,194900,197229450,24650,24650,24650,24650,0
20250512,194800,197229450,24650,24650,24650,24650,0
20250512,194700,197229450,24650,24650,24650,24650,0
20250512,194600,197229450,24650,24650,24650,24650,0
20250512,194500,197229450,24650,24650,24650,24650,0
20250512,194400,197229450,24650,24650,24650,24650,0
20250512,194300,197229450,24650,24650,24650,24650,0
20250512,194200,197229450,24650,24650,24650,24650,0
20250512,194100,197229450,24650,24650,24650,24650,0
20250512,194000,197229450,24650,24650,24650,24650,0
20250512,193900,197229450,24650,24650,24650,24650,0
20250512,193800,197229450,24650,24650,24650,24650,0
20250512,193700,197229450,24650,24650,24650,24650,0
20250512,193600,197229450,24650,24650,24650,24650,0
20250512,193500,197229450,24650,24650,24650,24650,0
20250512,193400,197229450,24650,24650,24650,24650,0
20250512,193300,197229450,24650,24650,24650,24650,0
20250512,193200,197229450,24650,24650,24650,24650,0
20250512,193100,197229450,24650,24650,24650,24650,0
20250512,193000,197229450,24650,24650,24650,24650,0
20250512,192900,197229450,24650,24650,24650,24650,0
20250512,192800,197229450,24650,24650,24650,24650,0
20250512,192700,197229450,24650,24650,24650,24650,0
20250512,192600,197229450,24650,24650,24650,24650,0
20250512,192500,197229450,24650,24650,24650,24650,0
20250512,192400,197229450,24650,24650,24650,24650,0
20250512,192300,197229450,24650,24650,24650,24650,0
20250512,192200,197229450,24650,24650,24650,24650,231
20250512,192100,197229450,24650,24650,24650,24650,0
20250512,192000,197229450,24650,24650,24650,24650,0
20250512,191900,197229450,24650,24650,24650,24650,0
20250512,191800,197229450,24650,24650,24650,24650,0
20250512,191700,197229450,24650,24650,24650,24650,0
20250512,191600,197229450,24650,24650,24650,24650,0
20250512,191500,197229450,24650,24650,24650,24650,0
20250512,191400,197229450,24650,24650,24650,24650,0
20250512,191300,197229450,24650,24650,24650,24650,0
20250512,191200,197229450,24650,24650,24650,24650,0
20250512,191100,197229450,24650,24650,24650,24650,0
20250512,191000,197229450,24650,24650,24650,24650,0
20250512,190900,197229450,24650,24650,24650,24650,0
20250512,190800,197229450,24650,24650,24650,24650,0
20250512,190700,197229450,24650,24650,24650,24650,0
20250512,190600,197229450,24650,24650,24650,24650,0
20250512,190500,197229450,24650,24650,24650,24650,0
20250512,190400,197229450,24650,24650,24650,24650,0
20250512,190300,197229450,24650,24650,24650,24650,0
20250512,190200,197229450,24650,24650,24650,24650,0
20250512,190100,197229450,24650,24650,24650,24650,0
20250512,190000,197229450,24650,24650,24650,24650,0
20250512,185900,197229450,24650,24650,24650,24650,0
20250512,185800,197229450,24650,24650,24650,24650,0
20250512,185700,197229450,24650,24650,24650,24650,0
20250512,185600,197229450,24650,24650,24650,24650,0
20250512,185500,197229450,24650,24650,24650,24650,0
20250512,185400,197229450,24650,24650,24650,24650,0
20250512,185300,197229450,24650,24650,24650,24650,0
20250512,185200,197229450,24650,24650,24650,24650,231
20250512,185100,197229450,24650,24650,24650,24650,0
20250512,185000,197229450,24650,24650,24650,24650,0
20250512,184900,197229450,24650,24650,24650,24650,0
20250512,184800,197229450,24650,24650,24650,24650,0
20250512,184700,197229450,24650,24650,24650,24650,0
20250512,184600,197229450,24650,24650,24650,24650,0
20250512,184500,197229450,24650,24650,24650,24650,0
20250512,184400,197229450,24650,24650,24650,24650,0
20250512,184300,197229450,24650,24650,24650,24650,0
20250512,184200,197229450,24650,24650,24650,24650,0
20250512,184100,197229450,24650,24650,24650,24650,0
20250512,184000,197229450,24650,24650,24650,24650,0
20250512,183900,197229450,24650,24650,24650,24650,0
20250512,183800,197229450,24650,24650,24650,24650,0
20250512,183700,197229450,24650,24650,24650,24650,0
20250512,183600,197229450,24650,24650,24650,24650,0
20250512,183500,197229450,24650,24650,24650,24650,0
20250512,183400,197229450,24650,24650,24650,24650,0
20250512,183300,197229450,24650,24650,24650,24650,0
20250512,183200,197229450,24650,24650,24650,24650,0
20250512,183100,197229450,24650,24650,24650,24650,0
20250512,183000,197229450,24650,24650,24650,24650,0
20250512,182900,197229450,24650,24650,24650,24650,0
20250512,182800,197229450,24650,24650,24650,24650,0
20250512,182700,197229450,24650,24650,24650,24650,0
20250512,182600,197229450,24650,24650,24650,24650,0
20250512,182500,197229450,24650,24650,24650,24650,0
20250512,182400,197229450,24650,24650,24650,24650,0
20250512,182300,197229450,24650,24650,24650,24650,0
20250512,182200,197229450,24650,24650,24650,24650,231
20250512,182100,197229450,24650,24650,24650,24650,0
20250512,182000,197229450,24650,24650,24650,24650,0
20250512,181900,197229450,24650,24650,24650,24650,0
20250512,181800,197229450,24650,24650,24650,24650,0
20250512,181700,197229450,24650,24650,24650,24650,0
20250512,181600,197229450,24650,24650,24650,24650,0
20250512,181500,197229450,24650,24650,24650,24650,0
20250512,181400,197229450,24650,24650,24650,24650,0
20250512,181300,197229450,24650,24650,24650,24650,0
20250512,181200,197229450,24650,24650,24650,24650,0
20250512,181100,197229450,24650,24650,24650,24650,0
20250512,181000,197229450,24650,24650,24650,24650,0
20250512,180900,197229450,24650,24650,24650,24650,0
20250512,180800,197229450,24650,24650,24650,24650,0
20250512,180700,197229450,24650,24650,24650,24650,0
20250512,180600,197229450,24650,24650,24650,24650,0
20250512,180500,197229450,24650,24650,24650,24650,0
20250512,180400,197229450,24650,24650,24650,24650,0
20250512,180300,197229450,24650,24650,24650,24650,0
20250512,180200,197229450,24650,24650,24650,24650,0
20250512,180100,197229450,24650,24650,24650,24650,0
20250512,180000,197229450,24650,24650,24650,24650,0
20250512,175900,197229450,24650,24650,24650,24650,0
20250512,175800,197229450,24650,24650,24650,24650,0
20250512,175700,197229450,24650,24650,24650,24650,0
20250512,175600,197229450,24650,24650,24650,24650,0
20250512,175500,197229450,24650,24650,24650,24650,0
20250512,175400,197229450,24650,24650,24650,24650,0
20250512,175300,197229450,24650,24650,24650,24650,0
20250512,175200,197229450,24650,24650,24650,24650,231
20250512,175100,197229450,24650,24650,24650,24650,0
20250512,175000,197229450,24650,24650,24650,24650,0
20250512,174900,197229450,24650,24650,24650,24650,0
20250512,174800,197229450,24650,24650,24650,24650,0
20250512,174700,197229450,24650,24650,24650,24650,0
20250512,174600,197229450,24650,24650,24650,24650,0
20250512,174500,197229450,24650,24650,24650,24650,0
20250512,174400,197229450,24650,24650,24650,24650,0
20250512,174300,197229450,24650,24650,24650,24650,0
20250512,174200,197229450,24650,24650,24650,24650,0
20250512,174100,197229450,24650,24650,24650,24650,0
20250512,174000,197229450,24650,24650,24650,24650,0
20250512,173900,197229450,24650,24650,24650,24650,0
20250512,173800,197229450,24650,24650,24650,24650,0
20250512,173700,197229450,24650,24650,24650,24650,0
20250512,173600,197229450,24650,24650,24650,24650,0
20250512,173500,197229450,24650,24650,24650,24650,0
20250512,173400,197229450,24650,24650,24650,24650,0
20250512,173300,197229450,24650,24650,24650,24650,0
20250512,173200,197229450,24650,24650,24650,24650,0
20250512,173100,197229450,24650,24650,24650,24650,0
20250512,173000,197229450,24650,24650,24650,24650,0
20250512,172900,197229450,24650,24650,24650,24650,0
20250512,172800,197229450,24650,24650,24650,24650,0
20250512,172700,197229450,24650,24650,24650,24650,0
20250512,172600,197229450,24650,24650,24650,24650,0
20250512,172500,197229450,24650,24650,24650,24650,0
20250512,172400,197229450,24650,24650,24650,24650,0
20250512,172300,197229450,24650,24650,24650,24650,0
20250512,172200,197229450,24650,24650,24650,24650,231
20250512,172100,197229450,24650,24650,24650,24650,0
20250512,172000,197229450,24650,24650,24650,24650,0
20250512,171900,197229450,24650,24650,24650,24650,0
20250512,171800,197229450,24650,24650,24650,24650,0
20250512,171700,197229450,24650,24650,24650,24650,0
20250512,171600,197229450,24650,24650,24650,24650,0
20250512,171500,197229450,24650,24650,24650,24650,0
20250512,171400,197229450,24650,24650,24650,24650,0
20250512,171300,197229450,24650,24650,24650,24650,0
20250512,171200,197229450,24650,24650,24650,24650,0
20250512,171100,197229450,24650,24650,24650,24650,0
20250512,171000,197229450,24650,24650,24650,24650,0
20250512,170900,197229450,24650,24650,24650,24650,0
20250512,170800,197229450,24650,24650,24650,24650,0
20250512,170700,197229450,24650,24650,24650,24650,0
20250512,170600,197229450,24650,24650,24650,24650,0
20250512,170500,197229450,24650,24650,24650,24650,0
20250512,170400,197229450,24650,24650,24650,24650,0
20250512,170300,197229450,24650,24650,24650,24650,0
20250512,170200,197229450,24650,24650,24650,24650,0
20250512,170100,197229450,24650,24650,24650,24650,0
20250512,170000,197229450,24650,24650,24650,24650,0
20250512,165900,197229450,24650,24650,24650,24650,0
20250512,165800,197229450,24650,24650,24650,24650,0
20250512,165700,197229450,24650,24650,24650,24650,0
20250512,165600,197229450,24650,24650,24650,24650,0
20250512,165500,197229450,24650,24650,24650,24650,0
20250512,165400,197229450,24650,24650,24650,24650,0
20250512,165300,197229450,24650,24650,24650,24650,0
20250512,165200,197229450,24650,24650,24650,24650,231
20250512,165100,197229450,24650,24650,24650,24650,0
20250512,165000,197229450,24650,24650,24650,24650,0
20250512,164900,197229450,24650,24650,24650,24650,0
20250512,164800,197229450,24650,24650,24650,24650,0
20250512,164700,197229450,24650,24650,24650,24650,0
20250512,164600,197229450,24650,24650,24650,24650,0
20250512,164500,197229450,24650,24650,24650,24650,0
20250512,164400,197229450,24650,24650,24650,24650,0
20250512,164300,197229450,24650,24650,24650,24650,0
20250512,164200,197229450,24650,24650,24650,24650,0
20250512,164100,197229450,24650,24650,24650,24650,0
20250512,164000,197229450,24650,24650,24650,24650,0
20250512,163900,197229450,24650,24650,24650,24650,0
20250512,163800,197229450,24650,24650,24650,24650,0
20250512,163700,197229450,24650,24650,24650,24650,0
20250512,163600,197229450,24650,24650,24650,24650,0
20250512,163500,197229450,24650,24650,24650,24650,0
20250512,163400,197229450,24650,24650,24650,24650,0
20250512,163300,197229450,24650,24650,24650,24650,0
20250512,163200,197229450,24650,24650,24650,24650,0
20250512,163100,197229450,24650,24650,24650,24650,0
20250512,163000,197229450,24650,24650,24650,24650,0
20250512,162900,197229450,24650,24650,24650,24650,0
20250512,162800,197229450,24650,24650,24650,24650,0
20250512,162700,197229450,24650,24650,24650,24650,0
20250512,162600,197229450,24650,24650,24650,24650,0
20250512,162500,197229450,24650,24650,24650,24650,0
20250512,162400,197229450,24650,24650,24650,24650,0
20250512,162300,197229450,24650,24650,24650,24650,0
20250512,162200,197229450,24650,24650,24650,24650,231
20250512,162100,197229450,24650,24650,24650,24650,0
20250512,162000,197229450,24650,24650,24650,24650,0
20250512,161900,197229450,24650,24650,24650,24650,0
20250512,161800,197229450,24650,24650,24650,24650,0
20250512,161700,197229450,24650,24650,24650,24650,0
20250512,161600,197229450,24650,24650,24650,24650,0
20250512,161500,197229450,24650,24650,24650,24650,0
20250512,161400,197229450,24650,24650,24650,24650,0
20250512,161300,197229450,24650,24650,24650,24650,0
20250512,161200,197229450,24650,24650,24650,24650,0
20250512,161100,197229450,24650,24650,24650,24650,0
20250512,161000,197229450,24650,24650,24650,24650,0
20250512,160900,197229450,24650,24650,24650,24650,0
20250512,160800,197229450,24650,24650,24650,24650,0
20250512,160700,197229450,24650,24650,24650,24650,0
20250512,160600,197229450,24650,24650,24650,24650,0
20250512,160500,197229450,24650,24650,24650,24650,0
20250512,160400,197229450,24650,24650,24650,24650,0
20250512,160300,197229450,24650,24650,24650,24650,0
20250512,160200,197229450,24650,24650,24650,24650,0
20250512,160100,197229450,24650,24650,24650,24650,0
20250512,160000,197229450,24650,24650,24650,24650,0
20250512,155900,197229450,24650,24650,24650,24650,0
20250512,155800,197229450,24650,24650,24650,24650,0
20250512,155700,197229450,24650,24650,24650,24650,0
20250512,155600,197229450,24650,24650,24650,24650,0
20250512,155500,197229450,24650,24650,24650,24650,0
20250512,155400,197229450,24650,24650,24650,24650,0
20250512,155300,197229450,24650,24650,24650,24650,0
20250512,155200,197229450,24650,24650,24650,24650,231
20250512,155100,197229450,24650,24650,24650,24650,0
20250512,155000,197229450,24650,24650,24650,24650,0
20250512,154900,197229450,24650,24650,24650,24650,0
20250512,154800,197229450,24650,24650,24650,24650,0
20250512,154700,197229450,24650,24650,24650,24650,0
20250512,154600,197229450,24650,24650,24650,24650,0
20250512,154500,197229450,24650,24650,24650,24650,0
20250512,154400,197229450,24650,24650,24650,24650,0
20250512,154300,197229450,24650,24650,24650,24650,0
20250512,154200,197229450,24650,24650,24650,24650,0
20250512,154100,197229450,24650,24650,24650,24650,0
20250512,154000,197229450,24650,24650,24650,24650,0
20250512,153900,197229450,24650,24650,24650,24650,0
20250512,153800,197229450,24650,24650,24650,24650,0
20250512,153700,197229450,24650,24650,24650,24650,0
20250512,153600,197229450,24650,24650,24650,24650,0
20250512,153500,197229450,24650,24650,24650,24650,0
20250512,153400,197229450,24650,24650,24650,24650,0
20250512,153300,197229450,24650,24650,24650,24650,0
20250512,153200,197229450,24650,24650,24650,24650,0
20250512,153100,197229450,24650,24650,24650,24650,0
20250512,153000,197229450,24650,24650,24650,24650,231
20250512,152900,191535300,24750,24750,24750,24750,0
20250512,152800,191535300,24750,24750,24750,24750,0
20250512,152700,191535300,24750,24750,24750,24750,0
20250512,152600,191535300,24750,24750,24750,24750,0
20250512,152500,191535300,24750,24750,24750,24750,0
20250512,152400,191535300,24750,24750,24750,24750,0
20250512,152300,191535300,24750,24750,24750,24750,0
20250512,152200,191535300,24750,24750,24750,24750,0
20250512,152100,191535300,24750,24750,24750,24750,0
20250512,152000,191535300,24750,24750,24750,24750,0
20250512,151900,191535300,24750,24700,24750,24700,105
20250512,151800,188936800,24750,24750,24750,24750,100
20250512,151700,186461800,24750,24750,24750,24750,0
20250512,151600,186461800,24750,24750,24750,24750,4
20250512,151500,186362800,24750,24750,24750,24750,2
20250512,151400,186313300,24700,24750,24750,24700,27
20250512,151300,185646350,24700,24750,24750,24700,5
20250512,151200,185522800,24750,24750,24750,24750,1
20250512,151100,185498050,24750,24750,24750,24750,2
20250512,151000,185448550,24750,24750,24750,24750,1
20250512,150900,185423800,24750,24750,24750,24750,6
20250512,150800,185275300,24750,24750,24750,24750,10
20250512,150700,185027800,24750,24750,24750,24750,6
20250512,150600,184879300,24750,24750,24750,24750,47
20250512,150500,183716050,24750,24700,24750,24700,7
20250512,150400,183542900,24750,24750,24750,24750,9
20250512,150300,183320150,24750,24750,24750,24700,666
20250512,150200,166867200,24750,24750,24750,24750,56
20250512,150100,165481200,24750,24750,24750,24750,9
20250512,150000,165258450,24750,24750,24750,24750,5
20250512,145900,165134700,24750,24750,24750,24750,5
20250512,145800,165010950,24750,24750,24750,24750,4
20250512,145700,164911950,24750,24750,24750,24750,10
20250512,145600,164664450,24750,24750,24750,24750,4
20250512,145500,164565450,24750,24750,24750,24750,5
20250512,145400,164441700,24750,24750,24750,24750,10
20250512,145300,164194200,24750,24750,24750,24750,4
20250512,145200,164095200,24750,24750,24750,24750,5
20250512,145100,163971450,24750,24750,24750,24750,5
20250512,145000,163847700,24750,24700,24750,24700,14
20250512,144900,163501450,24750,24750,24750,24750,5
20250512,144800,163377700,24750,24750,24750,24750,5
20250512,144700,163253950,24750,24750,24750,24750,14
20250512,144600,162907450,24750,24750,24750,24700,169
20250512,144500,158732650,24750,24750,24750,24750,5
20250512,144400,158608900,24750,24750,24750,24750,4
20250512,144300,158509900,24750,24750,24750,24750,10
20250512,144200,158262400,24750,24750,24750,24750,4
20250512,144100,158163400,24750,24750,24750,24750,21
20250512,144000,157643650,24750,24750,24750,24750,5
20250512,143900,157519900,24750,24750,24750,24750,10
20250512,143800,157272400,24750,24750,24750,24750,5
20250512,143700,157148650,24750,24750,24750,24750,5
20250512,143600,157024900,24750,24750,24750,24750,4
20250512,143500,156925900,24750,24750,24750,24750,10
20250512,143400,156678400,24750,24750,24750,24750,5
20250512,143300,156554650,24750,24750,24750,24750,54
20250512,143200,155218150,24750,24700,24750,24700,11
20250512,143100,154945950,24700,24750,24750,24700,7
20250512,143000,154772800,24750,24750,24750,24750,4
20250512,142900,154673800,24750,24700,24750,24700,12
20250512,142800,154376850,24750,24750,24750,24700,46
20250512,142700,153238600,24750,24750,24750,24750,11
20250512,142600,152966350,24750,24750,24750,24750,210
20250512,142500,147768850,24750,24750,24750,24750,9
20250512,142400,147546100,24750,24750,24750,24750,5
20250512,142300,147422350,24750,24750,24750,24750,5
20250512,142200,147298600,24750,24750,24750,24750,5
20250512,142100,147174850,24750,24750,24750,24700,155
20250512,142000,143345850,24750,24750,24750,24750,166
20250512,141900,139237350,24750,24750,24750,24750,104
20250512,141800,136663350,24750,24750,24750,24750,5
20250512,141700,136539600,24750,24750,24750,24750,12
20250512,141600,136242600,24750,24700,24750,24700,172
20250512,141500,131994000,24850,24850,24850,24850,5
20250512,141400,131869750,24850,24850,24850,24850,9
20250512,141300,131646100,24850,24750,24850,24750,125
20250512,141200,128549850,24950,24950,24950,24950,5
20250512,141100,128425100,24950,24950,24950,24950,5
20250512,141000,128300350,24950,24950,24950,24950,9
20250512,140900,128075800,24950,24950,24950,24950,5
20250512,140800,127951050,24950,24950,24950,24950,4
20250512,140700,127851250,24950,24950,24950,24950,5
20250512,140600,127726500,24950,24950,24950,24950,10
20250512,140500,127477000,24950,24950,24950,24950,4
20250512,140400,127377200,24950,24950,24950,24950,5
20250512,140300,127252450,24950,24950,24950,24950,10
20250512,140200,127002950,24950,24950,24950,24950,4
20250512,140100,126903150,24950,24950,24950,24950,5
20250512,140000,126778400,24950,24900,24950,24900,8
20250512,135900,126578950,24950,24950,24950,24950,9
20250512,135800,126354400,24950,24950,24950,24950,5
20250512,135700,126229650,24800,24950,24950,24800,99
20250512,135600,123773700,24950,24950,24950,24950,9
20250512,135500,123549150,24950,24950,24950,24950,21
20250512,135400,123025200,24950,24950,24950,24950,4
20250512,135300,122925400,24900,24900,24900,24900,5
20250512,135200,122800900,24900,24900,24900,24900,10
20250512,135100,122551900,24900,24900,24900,24900,4
20250512,135000,122452300,24900,24950,24950,24900,6
20250512,134900,122302650,24950,24950,24950,24950,5
20250512,134800,122177900,24950,24950,24950,24950,9
20250512,134700,121953350,24950,24950,24950,24950,5
20250512,134600,121828600,24950,24950,24950,24950,5
20250512,134500,121703850,24800,24950,24950,24800,10
20250512,134400,121454500,24950,24950,24950,24950,5
20250512,134300,121329750,24950,24850,24950,24850,55
20250512,134200,119962500,24950,24950,24950,24950,4
20250512,134100,119862700,24950,24950,24950,24950,10
20250512,134000,119613200,24800,24950,24950,24800,5
20250512,133900,119488600,24950,24950,24950,24950,20
20250512,133800,118989600,24950,24950,24950,24950,5
20250512,133700,118864850,24950,24950,24950,24950,9
20250512,133600,118640300,24950,24950,24950,24950,5
20250512,133500,118515550,24950,24950,24950,24950,5
20250512,133400,118390800,24950,24950,24950,24950,23
20250512,133300,117816950,24950,24950,24950,24950,7
20250512,133200,117642300,24950,24950,24950,24950,6
20250512,133100,117492600,24950,24950,24950,24950,4
20250512,133000,117392800,24950,24950,24950,24950,10
20250512,132900,117143300,24800,24900,24900,24800,105
20250512,132800,114538800,24900,24900,24900,24900,5
20250512,132700,114414300,24800,24900,24900,24800,74
20250512,132600,112578700,24900,24900,24900,24900,5
20250512,132500,112454200,24900,24900,24900,24900,10
20250512,132400,112205200,24900,24900,24900,24900,4
20250512,132300,112105600,24900,24900,24900,24900,5
20250512,132200,111981100,24900,24900,24900,24900,5
20250512,132100,111856600,24900,24900,24900,24900,5
20250512,132000,111732100,24950,24950,24950,24950,9
20250512,131900,111507550,24950,24950,24950,24950,5
20250512,131800,111382800,24950,24950,24950,24950,5
20250512,131700,111258050,24950,24950,24950,24950,5
20250512,131600,111133300,24800,24900,24900,24800,17
20250512,131500,110711300,24950,24800,24950,24800,6
20250512,131400,110561750,24950,24850,24950,24850,310
20250512,131300,102842450,24900,24950,24950,24900,18
20250512,131200,102393550,24800,24950,24950,24800,6
20250512,131100,102244000,24950,24950,24950,24950,5
20250512,131000,102119250,24950,24950,24950,24950,5
20250512,130900,101994500,24950,24900,24950,24900,9
20250512,130800,101770200,24900,24900,24900,24900,5
20250512,130700,101645700,24900,24900,24900,24900,19
20250512,130600,101172600,24900,24900,24900,24900,4
20250512,130500,101073000,24900,24900,24900,24900,5
20250512,130400,100948500,24900,24900,24900,24900,5
20250512,130300,100824000,24950,24900,24950,24900,15
20250512,130200,100450250,24900,24900,24900,24900,5
20250512,130100,100325750,24900,24900,24900,24900,5
20250512,130000,100201250,24950,24800,24950,24800,6
20250512,125900,100051700,24950,24950,24950,24950,5
20250512,125800,99926950,24950,24950,24950,24950,9
20250512,125700,99702400,24950,24950,24950,24950,5
20250512,125600,99577650,24950,24950,24950,24950,5
20250512,125500,99452900,24950,24950,24950,24950,26
20250512,125400,98804200,24950,24950,24950,24950,5
20250512,125300,98679450,24950,24950,24950,24950,10
20250512,125200,98429950,24950,24950,24950,24950,4
20250512,125100,98330150,24950,24950,24950,24950,5
20250512,125000,98205400,24900,24900,24900,24900,5
20250512,124900,98080900,24900,24850,24900,24850,205
20250512,124800,92986400,24950,24950,24950,24950,4
20250512,124700,92886600,24950,24950,24950,24950,10
20250512,124600,92637100,24950,24950,24950,24950,5
20250512,124500,92512350,24950,24950,24950,24950,4
20250512,124400,92412550,24950,24950,24950,24950,11
20250512,124300,92138100,25000,25000,25000,25000,5
20250512,124200,92013100,25000,25000,25000,25000,10
20250512,124100,91763100,25000,25000,25000,25000,16
20250512,124000,91363100,25000,25000,25000,25000,5
20250512,123900,91238100,25000,25000,25000,25000,5
20250512,123800,91113100,25000,25000,25000,25000,5
20250512,123700,90988100,25050,25050,25050,25050,4
20250512,123600,90887900,25000,25000,25000,25000,39
20250512,123500,89912900,25000,25000,25000,25000,5
20250512,123400,89787900,25050,24900,25050,24900,34
20250512,123300,88940700,24850,25000,25000,24850,18
20250512,123200,88492650,24900,25050,25050,24900,210
20250512,123100,83262900,25050,25050,25050,25050,9
20250512,123000,83037450,25050,25050,25050,25050,5
20250512,122900,82912200,25050,25050,25050,25050,5
20250512,122800,82786950,25050,25050,25050,25050,5
20250512,122700,82661700,25050,25050,25050,25050,5
20250512,122600,82536450,25050,25050,25050,25050,10
20250512,122500,82285950,24950,25050,25050,24950,135
20250512,122400,78917200,25050,25050,25050,25050,5
20250512,122300,78791950,25050,25050,25050,25050,4
20250512,122200,78691750,25050,25050,25050,25050,5
20250512,122100,78566500,25050,25050,25050,25050,5
20250512,122000,78441250,25050,25050,25050,25050,9
20250512,121900,78215800,25050,25050,25050,25050,5
20250512,121800,78090550,25050,25050,25050,25050,5
20250512,121700,77965300,25050,25050,25050,25050,5
20250512,121600,77840050,25050,25050,25050,25050,4
20250512,121500,77739850,25050,25050,25050,25050,10
20250512,121400,77489350,25050,25050,25050,25050,20
20250512,121300,76988350,25050,25050,25050,25050,4
20250512,121200,76888150,25050,25050,25050,25050,5
20250512,121100,76762900,25050,25050,25050,25050,6
20250512,121000,76612600,25050,25050,25050,25050,5
20250512,120900,76487350,25050,25050,25050,25050,9
20250512,120800,76261900,25050,25050,25050,25050,5
20250512,120700,76136650,25050,25050,25050,25050,5
20250512,120600,76011400,25000,25000,25000,25000,5
20250512,120500,75886400,25000,25000,25000,25000,4
20250512,120400,75786400,25000,24950,25000,24950,110
20250512,120300,73041650,24950,24950,24950,24950,5
20250512,120200,72916900,24950,24950,24950,24950,4
20250512,120100,72817100,24900,24900,24950,24900,25
20250512,120000,72194350,24950,24900,24950,24900,6
20250512,115900,72044700,24950,25100,25100,24950,84
20250512,115800,69947550,25100,25100,25100,25100,5
20250512,115700,69822050,25100,25100,25100,25100,5
20250512,115600,69696550,25100,25100,25100,25100,5
20250512,115500,69571050,25100,25100,25100,25100,4
20250512,115400,69470650,25100,25100,25100,25100,5
20250512,115300,69345150,25100,25100,25100,25100,10
20250512,115200,69094150,25100,25100,25100,25100,4
20250512,115100,68993750,25100,25100,25100,25100,5
20250512,115000,68868250,25100,25100,25100,25100,5
20250512,114900,68742750,25100,25100,25100,25100,5
20250512,114800,68617250,25100,25100,25100,24950,13
20250512,114700,68291550,25100,25100,25100,25100,5
20250512,114600,68166050,25000,25100,25100,25000,69
20250512,114500,66440550,25100,25100,25100,25100,5
20250512,114400,66315050,25100,25100,25100,25100,4
20250512,114300,66214650,25100,25100,25100,25100,5
20250512,114200,66089150,25100,25100,25100,25100,10
20250512,114100,65838150,25100,25100,25100,25100,4
20250512,114000,65737750,25100,25100,25100,25100,5
20250512,113900,65612250,25100,25100,25100,25100,5
20250512,113800,65486750,25100,25100,25100,25100,5
20250512,113700,65361250,25100,25050,25100,25050,128
20250512,113600,62154400,25050,25050,25100,25050,463
20250512,113500,50556000,25050,25100,25100,25050,82
20250512,113400,48501650,25050,25050,25100,25050,160
20250512,113300,44493450,25050,25050,25100,25050,157
20250512,113200,40560350,25050,25050,25100,25050,69
20250512,113100,38831650,25100,25100,25100,25100,10
20250512,113000,38580650,25100,25100,25100,25100,4
20250512,112900,38480250,25050,25100,25100,25000,135
20250512,112800,35098300,25100,25100,25100,25100,5
20250512,112700,34972800,25100,25100,25100,25100,39
20250512,112600,33993900,25100,25100,25100,25100,9
20250512,112500,33768000,25100,25100,25100,25100,5
20250512,112400,33642500,25100,25100,25100,25100,5
20250512,112300,33517000,25100,25100,25100,25100,5
20250512,112200,33391500,25100,25100,25100,25100,5
20250512,112100,33266000,25100,25100,25100,25100,10
20250512,112000,33015000,25100,25100,25100,25100,4
20250512,111900,32914600,25100,25100,25100,25100,5
20250512,111800,32789100,25100,25100,25100,25100,21
20250512,111700,32262000,25100,25100,25100,25100,5
20250512,111600,32136500,25100,25100,25100,25100,4
20250512,111500,32036100,25100,25100,25100,25100,10
20250512,111400,31785100,25100,25100,25100,25100,5
20250512,111300,31659600,25100,25100,25100,25100,5
20250512,111200,31534100,25100,25100,25100,25100,4
20250512,111100,31433700,25100,25100,25100,25100,5
20250512,111000,31308200,25100,25100,25100,25100,10
20250512,110900,31057200,25100,25100,25100,25100,72
20250512,110800,29250000,25100,25100,25100,25100,5
20250512,110700,29124500,25100,25100,25100,25100,5
20250512,110600,28999000,25100,25100,25100,25100,5
20250512,110500,28873500,25100,25100,25100,25100,4
20250512,110400,28773100,25100,25100,25100,25100,10
20250512,110300,28522100,25100,25100,25100,25100,15
20250512,110200,28145600,25050,25050,25050,25050,0
20250512,110100,28145600,25050,25050,25050,25050,0
20250512,110000,28145600,25050,25050,25050,25050,0
20250512,105900,28145600,25050,25050,25050,25050,0
20250512,105800,28145600,25050,25050,25050,25050,0
20250512,105700,28145600,25050,25050,25050,25050,1
20250512,105600,28120550,25100,25100,25100,25100,0
20250512,105500,28120550,25100,25100,25100,25100,1
20250512,105400,28095450,25100,25100,25100,25100,0
20250512,105300,28095450,25100,25100,25100,25100,0
20250512,105200,28095450,25100,25100,25100,25100,0
20250512,105100,28095450,25100,25100,25100,25100,0
20250512,105000,28095450,25100,25100,25100,25100,0
20250512,104900,28095450,25100,25100,25100,25100,0
20250512,104800,28095450,25100,25100,25100,25100,0
20250512,104700,28095450,25100,25100,25100,25100,0
20250512,104600,28095450,25100,25100,25100,25100,0
20250512,104500,28095450,25100,25100,25100,25100,14
20250512,104400,27744050,25100,25100,25100,25100,0
20250512,104300,27744050,25100,25100,25100,25100,0
20250512,104200,27744050,25100,25100,25100,25100,0
20250512,104100,27744050,25100,25100,25100,25100,14
20250512,104000,27392650,25050,25050,25050,25050,0
20250512,103900,27392650,25050,25050,25050,25050,0
20250512,103800,27392650,25050,25050,25050,25050,0
20250512,103700,27392650,25050,25050,25050,25050,0
20250512,103600,27392650,25050,25050,25050,25050,0
20250512,103500,27392650,25050,25050,25050,25050,0
20250512,103400,27392650,25050,25050,25050,25050,0
20250512,103300,27392650,25050,25050,25050,25050,0
20250512,103200,27392650,25050,25050,25050,25050,1
20250512,103100,27367600,25050,25050,25050,25050,0
20250512,103000,27367600,25050,25050,25050,25050,0
20250512,102900,27367600,25050,25050,25050,25050,0
20250512,102800,27367600,25050,25050,25050,25050,0
20250512,102700,27367600,25050,25050,25050,25050,0
20250512,102600,27367600,25050,25050,25050,25050,0
20250512,102500,27367600,25050,25050,25050,25050,0
20250512,102400,27367600,25050,25050,25050,25050,0
20250512,102300,27367600,25050,25050,25050,25050,0
20250512,102200,27367600,25050,25050,25050,25050,0
20250512,102100,27367600,25050,25050,25050,25050,0
20250512,102000,27367600,25050,25050,25050,25050,0
20250512,101900,27367600,25050,25050,25050,25050,0
20250512,101800,27367600,25050,25050,25050,25050,28
20250512,101700,26666200,25050,25050,25050,25050,0
20250512,101600,26666200,25050,25050,25050,25050,0
20250512,101500,26666200,25050,25050,25050,25050,0
20250512,101400,26666200,25050,25050,25050,25050,160
20250512,101300,22658200,25050,25050,25050,25050,40
20250512,101200,21656200,25050,25050,25050,25050,0
20250512,101100,21656200,25050,25050,25050,25050,0
20250512,101000,21656200,25050,25050,25050,25050,0
20250512,100900,21656200,25050,25050,25050,25050,0
20250512,100800,21656200,25050,25050,25050,25050,50
20250512,100700,20403700,25050,25050,25050,25050,0
20250512,100600,20403700,25050,25050,25050,25050,0
20250512,100500,20403700,25050,25050,25050,25050,0
20250512,100400,20403700,25050,25050,25050,25050,0
20250512,100300,20403700,25050,25050,25050,25050,100
20250512,100200,17898700,25050,25050,25050,25050,30
20250512,100100,17147200,25100,25100,25100,25100,0
20250512,100000,17147200,25100,25100,25100,25100,0
20250512,095900,17147200,25100,25100,25100,25100,0
20250512,095800,17147200,25100,25100,25100,25100,0
20250512,095700,17147200,25100,25100,25100,25100,15
20250512,095600,16770700,25100,25100,25100,25100,0
20250512,095500,16770700,25100,25100,25100,25100,0
20250512,095400,16770700,25100,25100,25100,25100,0
20250512,095300,16770700,25100,25100,25100,25100,0
20250512,095200,16770700,25100,25100,25100,25100,2
20250512,095100,16720500,25100,25100,25100,25100,0
20250512,095000,16720500,25100,25100,25100,25100,20
20250512,094900,16218500,25100,25100,25100,25100,0
20250512,094800,16218500,25100,25100,25100,25100,0
20250512,094700,16218500,25100,25100,25100,25100,0
20250512,094600,16218500,25100,25100,25100,25100,0
20250512,094500,16218500,25100,25100,25100,25100,0
20250512,094400,16218500,25100,25100,25100,25100,0
20250512,094300,16218500,25100,25100,25100,25100,14
20250512,094200,15867100,25100,25100,25100,25100,0
20250512,094100,15867100,25100,25100,25100,25100,0
20250512,094000,15867100,25100,25100,25100,25100,0
20250512,093900,15867100,25100,25100,25100,25100,0
20250512,093800,15867100,25100,25100,25100,25100,0
20250512,093700,15867100,25100,25100,25100,25100,14
20250512,093600,15515700,25100,25100,25100,25100,0
20250512,093500,15515700,25100,25100,25100,25100,0
20250512,093400,15515700,25100,25100,25100,25100,0
20250512,093300,15515700,25100,25100,25100,25100,0
20250512,093200,15515700,25100,25100,25100,25100,0
20250512,093100,15515700,25100,25100,25100,25100,10
20250512,093000,15264700,25050,25050,25050,25050,0
20250512,092900,15264700,25050,25050,25050,25050,0
20250512,092800,15264700,25050,25050,25050,25050,1
20250512,092700,15239650,25050,25050,25050,25050,0
20250512,092600,15239650,25050,25050,25050,25050,36
20250512,092500,14337850,25050,25100,25100,25050,109
20250512,092400,11607250,25100,25100,25100,25100,7
20250512,092300,11431550,25100,25100,25100,25100,0
20250512,092200,11431550,25100,25100,25100,25100,3
20250512,092100,11356250,25100,25100,25100,25100,0
20250512,092000,11356250,25100,25100,25100,25100,0
20250512,091900,11356250,25100,25100,25100,25100,0
20250512,091800,11356250,25100,25100,25100,25100,0
20250512,091700,11356250,25100,25100,25100,25100,0
20250512,091600,11356250,25100,25100,25100,25100,0
20250512,091500,11356250,25100,25100,25100,25100,39
20250512,091400,10377350,25150,25150,25150,25150,1
20250512,091300,10352200,25150,25150,25150,25150,0
20250512,091200,10352200,25150,25150,25150,25150,1
20250512,091100,10327050,25200,25200,25200,25200,66
20250512,091000,8663850,25200,25200,25200,25200,0
20250512,090900,8663850,25200,25200,25200,25200,64
20250512,090800,7051050,25200,25200,25200,25200,0
20250512,090700,7051050,25200,25200,25200,25200,47
20250512,090600,5866650,25200,25200,25200,25200,200
20250512,090500,826650,25050,25050,25050,25050,0
20250512,090400,826650,25050,25050,25050,25050,0
20250512,090300,826650,25050,25050,25050,25050,9
20250512,090200,601200,25050,25050,25050,25050,0
20250512,090100,601200,25050,25050,25050,25050,0
20250512,090000,601200,25050,25050,25050,25050,24