KissMeData/100120/min/candle-20250516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,193200,292193800,23400,23400,23400,23400,69
20250516,193100,292193800,23400,23400,23400,23400,0
20250516,193000,292193800,23400,23400,23400,23400,0
20250516,192900,292193800,23400,23400,23400,23400,0
20250516,192800,292193800,23400,23400,23400,23400,0
20250516,192700,292193800,23400,23400,23400,23400,0
20250516,192600,292193800,23400,23400,23400,23400,0
20250516,192500,292193800,23400,23400,23400,23400,0
20250516,192400,292193800,23400,23400,23400,23400,0
20250516,192300,292193800,23400,23400,23400,23400,0
20250516,192200,292193800,23400,23400,23400,23400,0
20250516,192100,292193800,23400,23400,23400,23400,0
20250516,192000,292193800,23400,23400,23400,23400,0
20250516,191900,292193800,23400,23400,23400,23400,0
20250516,191800,292193800,23400,23400,23400,23400,0
20250516,191700,292193800,23400,23400,23400,23400,0
20250516,191600,292193800,23400,23400,23400,23400,0
20250516,191500,292193800,23400,23400,23400,23400,0
20250516,191400,292193800,23400,23400,23400,23400,0
20250516,191300,292193800,23400,23400,23400,23400,0
20250516,191200,292193800,23400,23400,23400,23400,0
20250516,191100,292193800,23400,23400,23400,23400,0
20250516,191000,292193800,23400,23400,23400,23400,0
20250516,190900,292193800,23400,23400,23400,23400,0
20250516,190800,292193800,23400,23400,23400,23400,0
20250516,190700,292193800,23400,23400,23400,23400,0
20250516,190600,292193800,23400,23400,23400,23400,0
20250516,190500,292193800,23400,23400,23400,23400,0
20250516,190400,292193800,23400,23400,23400,23400,0
20250516,190300,292193800,23400,23400,23400,23400,0
20250516,190200,292193800,23400,23400,23400,23400,69
20250516,190100,292193800,23400,23400,23400,23400,0
20250516,190000,292193800,23400,23400,23400,23400,0
20250516,185900,292193800,23400,23400,23400,23400,0
20250516,185800,292193800,23400,23400,23400,23400,0
20250516,185700,292193800,23400,23400,23400,23400,0
20250516,185600,292193800,23400,23400,23400,23400,0
20250516,185500,292193800,23400,23400,23400,23400,0
20250516,185400,292193800,23400,23400,23400,23400,0
20250516,185300,292193800,23400,23400,23400,23400,0
20250516,185200,292193800,23400,23400,23400,23400,0
20250516,185100,292193800,23400,23400,23400,23400,0
20250516,185000,292193800,23400,23400,23400,23400,0
20250516,184900,292193800,23400,23400,23400,23400,0
20250516,184800,292193800,23400,23400,23400,23400,0
20250516,184700,292193800,23400,23400,23400,23400,0
20250516,184600,292193800,23400,23400,23400,23400,0
20250516,184500,292193800,23400,23400,23400,23400,0
20250516,184400,292193800,23400,23400,23400,23400,0
20250516,184300,292193800,23400,23400,23400,23400,0
20250516,184200,292193800,23400,23400,23400,23400,0
20250516,184100,292193800,23400,23400,23400,23400,0
20250516,184000,292193800,23400,23400,23400,23400,0
20250516,183900,292193800,23400,23400,23400,23400,0
20250516,183800,292193800,23400,23400,23400,23400,0
20250516,183700,292193800,23400,23400,23400,23400,0
20250516,183600,292193800,23400,23400,23400,23400,0
20250516,183500,292193800,23400,23400,23400,23400,0
20250516,183400,292193800,23400,23400,23400,23400,0
20250516,183300,292193800,23400,23400,23400,23400,0
20250516,183200,292193800,23400,23400,23400,23400,69
20250516,183100,292193800,23400,23400,23400,23400,0
20250516,183000,292193800,23400,23400,23400,23400,0
20250516,182900,292193800,23400,23400,23400,23400,0
20250516,182800,292193800,23400,23400,23400,23400,0
20250516,182700,292193800,23400,23400,23400,23400,0
20250516,182600,292193800,23400,23400,23400,23400,0
20250516,182500,292193800,23400,23400,23400,23400,0
20250516,182400,292193800,23400,23400,23400,23400,0
20250516,182300,292193800,23400,23400,23400,23400,0
20250516,182200,292193800,23400,23400,23400,23400,0
20250516,182100,292193800,23400,23400,23400,23400,0
20250516,182000,292193800,23400,23400,23400,23400,0
20250516,181900,292193800,23400,23400,23400,23400,0
20250516,181800,292193800,23400,23400,23400,23400,0
20250516,181700,292193800,23400,23400,23400,23400,0
20250516,181600,292193800,23400,23400,23400,23400,0
20250516,181500,292193800,23400,23400,23400,23400,0
20250516,181400,292193800,23400,23400,23400,23400,0
20250516,181300,292193800,23400,23400,23400,23400,0
20250516,181200,292193800,23400,23400,23400,23400,0
20250516,181100,292193800,23400,23400,23400,23400,0
20250516,181000,292193800,23400,23400,23400,23400,0
20250516,180900,292193800,23400,23400,23400,23400,0
20250516,180800,292193800,23400,23400,23400,23400,0
20250516,180700,292193800,23400,23400,23400,23400,0
20250516,180600,292193800,23400,23400,23400,23400,0
20250516,180500,292193800,23400,23400,23400,23400,0
20250516,180400,292193800,23400,23400,23400,23400,0
20250516,180300,292193800,23400,23400,23400,23400,0
20250516,180200,292193800,23400,23400,23400,23400,69
20250516,180100,292193800,23400,23400,23400,23400,0
20250516,180000,292193800,23400,23400,23400,23400,0
20250516,175900,292193800,23400,23400,23400,23400,0
20250516,175800,292193800,23400,23400,23400,23400,0
20250516,175700,292193800,23400,23400,23400,23400,0
20250516,175600,292193800,23400,23400,23400,23400,0
20250516,175500,292193800,23400,23400,23400,23400,0
20250516,175400,292193800,23400,23400,23400,23400,0
20250516,175300,292193800,23400,23400,23400,23400,0
20250516,175200,292193800,23400,23400,23400,23400,0
20250516,175100,292193800,23400,23400,23400,23400,0
20250516,175000,292193800,23400,23400,23400,23400,0
20250516,174900,292193800,23400,23400,23400,23400,0
20250516,174800,292193800,23400,23400,23400,23400,0
20250516,174700,292193800,23400,23400,23400,23400,0
20250516,174600,292193800,23400,23400,23400,23400,0
20250516,174500,292193800,23400,23400,23400,23400,0
20250516,174400,292193800,23400,23400,23400,23400,0
20250516,174300,292193800,23400,23400,23400,23400,0
20250516,174200,292193800,23400,23400,23400,23400,0
20250516,174100,292193800,23400,23400,23400,23400,0
20250516,174000,292193800,23400,23400,23400,23400,0
20250516,173900,292193800,23400,23400,23400,23400,0
20250516,173800,292193800,23400,23400,23400,23400,0
20250516,173700,292193800,23400,23400,23400,23400,0
20250516,173600,292193800,23400,23400,23400,23400,0
20250516,173500,292193800,23400,23400,23400,23400,0
20250516,173400,292193800,23400,23400,23400,23400,0
20250516,173300,292193800,23400,23400,23400,23400,0
20250516,173200,292193800,23400,23400,23400,23400,69
20250516,173100,292193800,23400,23400,23400,23400,0
20250516,173000,292193800,23400,23400,23400,23400,0
20250516,172900,292193800,23400,23400,23400,23400,0
20250516,172800,292193800,23400,23400,23400,23400,0
20250516,172700,292193800,23400,23400,23400,23400,0
20250516,172600,292193800,23400,23400,23400,23400,0
20250516,172500,292193800,23400,23400,23400,23400,0
20250516,172400,292193800,23400,23400,23400,23400,0
20250516,172300,292193800,23400,23400,23400,23400,0
20250516,172200,292193800,23400,23400,23400,23400,0
20250516,172100,292193800,23400,23400,23400,23400,0
20250516,172000,292193800,23400,23400,23400,23400,0
20250516,171900,292193800,23400,23400,23400,23400,0
20250516,171800,292193800,23400,23400,23400,23400,0
20250516,171700,292193800,23400,23400,23400,23400,0
20250516,171600,292193800,23400,23400,23400,23400,0
20250516,171500,292193800,23400,23400,23400,23400,0
20250516,171400,292193800,23400,23400,23400,23400,0
20250516,171300,292193800,23400,23400,23400,23400,0
20250516,171200,292193800,23400,23400,23400,23400,0
20250516,171100,292193800,23400,23400,23400,23400,0
20250516,171000,292193800,23400,23400,23400,23400,0
20250516,170900,292193800,23400,23400,23400,23400,0
20250516,170800,292193800,23400,23400,23400,23400,0
20250516,170700,292193800,23400,23400,23400,23400,0
20250516,170600,292193800,23400,23400,23400,23400,0
20250516,170500,292193800,23400,23400,23400,23400,0
20250516,170400,292193800,23400,23400,23400,23400,0
20250516,170300,292193800,23400,23400,23400,23400,0
20250516,170200,292193800,23400,23400,23400,23400,69
20250516,170100,292193800,23400,23400,23400,23400,0
20250516,170000,292193800,23400,23400,23400,23400,0
20250516,165900,292193800,23400,23400,23400,23400,0
20250516,165800,292193800,23400,23400,23400,23400,0
20250516,165700,292193800,23400,23400,23400,23400,0
20250516,165600,292193800,23400,23400,23400,23400,0
20250516,165500,292193800,23400,23400,23400,23400,0
20250516,165400,292193800,23400,23400,23400,23400,0
20250516,165300,292193800,23400,23400,23400,23400,0
20250516,165200,292193800,23400,23400,23400,23400,0
20250516,165100,292193800,23400,23400,23400,23400,0
20250516,165000,292193800,23400,23400,23400,23400,0
20250516,164900,292193800,23400,23400,23400,23400,0
20250516,164800,292193800,23400,23400,23400,23400,0
20250516,164700,292193800,23400,23400,23400,23400,0
20250516,164600,292193800,23400,23400,23400,23400,0
20250516,164500,292193800,23400,23400,23400,23400,0
20250516,164400,292193800,23400,23400,23400,23400,0
20250516,164300,292193800,23400,23400,23400,23400,0
20250516,164200,292193800,23400,23400,23400,23400,0
20250516,164100,292193800,23400,23400,23400,23400,0
20250516,164000,292193800,23400,23400,23400,23400,0
20250516,163900,292193800,23400,23400,23400,23400,0
20250516,163800,292193800,23400,23400,23400,23400,0
20250516,163700,292193800,23400,23400,23400,23400,0
20250516,163600,292193800,23400,23400,23400,23400,0
20250516,163500,292193800,23400,23400,23400,23400,0
20250516,163400,292193800,23400,23400,23400,23400,0
20250516,163300,292193800,23400,23400,23400,23400,0
20250516,163200,292193800,23400,23400,23400,23400,69
20250516,163100,292193800,23400,23400,23400,23400,0
20250516,163000,292193800,23400,23400,23400,23400,0
20250516,162900,292193800,23400,23400,23400,23400,0
20250516,162800,292193800,23400,23400,23400,23400,0
20250516,162700,292193800,23400,23400,23400,23400,0
20250516,162600,292193800,23400,23400,23400,23400,0
20250516,162500,292193800,23400,23400,23400,23400,0
20250516,162400,292193800,23400,23400,23400,23400,0
20250516,162300,292193800,23400,23400,23400,23400,0
20250516,162200,292193800,23400,23400,23400,23400,0
20250516,162100,292193800,23400,23400,23400,23400,0
20250516,162000,292193800,23400,23400,23400,23400,0
20250516,161900,292193800,23400,23400,23400,23400,0
20250516,161800,292193800,23400,23400,23400,23400,0
20250516,161700,292193800,23400,23400,23400,23400,0
20250516,161600,292193800,23400,23400,23400,23400,0
20250516,161500,292193800,23400,23400,23400,23400,0
20250516,161400,292193800,23400,23400,23400,23400,0
20250516,161300,292193800,23400,23400,23400,23400,0
20250516,161200,292193800,23400,23400,23400,23400,0
20250516,161100,292193800,23400,23400,23400,23400,0
20250516,161000,292193800,23400,23400,23400,23400,0
20250516,160900,292193800,23400,23400,23400,23400,0
20250516,160800,292193800,23400,23400,23400,23400,0
20250516,160700,292193800,23400,23400,23400,23400,0
20250516,160600,292193800,23400,23400,23400,23400,0
20250516,160500,292193800,23400,23400,23400,23400,0
20250516,160400,292193800,23400,23400,23400,23400,0
20250516,160300,292193800,23400,23400,23400,23400,0
20250516,160200,292193800,23400,23400,23400,23400,69
20250516,160100,292193800,23400,23400,23400,23400,0
20250516,160000,292193800,23400,23400,23400,23400,0
20250516,155900,292193800,23400,23400,23400,23400,0
20250516,155800,292193800,23400,23400,23400,23400,0
20250516,155700,292193800,23400,23400,23400,23400,0
20250516,155600,292193800,23400,23400,23400,23400,0
20250516,155500,292193800,23400,23400,23400,23400,0
20250516,155400,292193800,23400,23400,23400,23400,0
20250516,155300,292193800,23400,23400,23400,23400,0
20250516,155200,292193800,23400,23400,23400,23400,0
20250516,155100,292193800,23400,23400,23400,23400,0
20250516,155000,292193800,23400,23400,23400,23400,0
20250516,154900,292193800,23400,23400,23400,23400,0
20250516,154800,292193800,23400,23400,23400,23400,0
20250516,154700,292193800,23400,23400,23400,23400,0
20250516,154600,292193800,23400,23400,23400,23400,0
20250516,154500,292193800,23400,23400,23400,23400,0
20250516,154400,292193800,23400,23400,23400,23400,0
20250516,154300,292193800,23400,23400,23400,23400,0
20250516,154200,292193800,23400,23400,23400,23400,0
20250516,154100,292193800,23400,23400,23400,23400,0
20250516,154000,292193800,23400,23400,23400,23400,0
20250516,153900,292193800,23400,23400,23400,23400,0
20250516,153800,292193800,23400,23400,23400,23400,0
20250516,153700,292193800,23400,23400,23400,23400,0
20250516,153600,292193800,23400,23400,23400,23400,0
20250516,153500,292193800,23400,23400,23400,23400,0
20250516,153400,292193800,23400,23400,23400,23400,0
20250516,153300,292193800,23400,23400,23400,23400,0
20250516,153200,292193800,23400,23400,23400,23400,69
20250516,153100,292193800,23400,23400,23400,23400,0
20250516,153000,292193800,23400,23400,23400,23400,69
20250516,152900,290579200,23400,23400,23400,23400,0
20250516,152800,290579200,23400,23400,23400,23400,0
20250516,152700,290579200,23400,23400,23400,23400,0
20250516,152600,290579200,23400,23400,23400,23400,0
20250516,152500,290579200,23400,23400,23400,23400,0
20250516,152400,290579200,23400,23400,23400,23400,0
20250516,152300,290579200,23400,23400,23400,23400,0
20250516,152200,290579200,23400,23400,23400,23400,0
20250516,152100,290579200,23400,23400,23400,23400,0
20250516,152000,290579200,23400,23400,23400,23400,0
20250516,151900,290579200,23400,23400,23400,23400,0
20250516,151800,290579200,23400,23400,23400,23400,1
20250516,151700,290555800,23350,23350,23350,23350,0
20250516,151600,290555800,23350,23550,23550,23350,304
20250516,151500,283454200,23450,23450,23450,23450,4
20250516,151400,283360400,23400,23400,23400,23400,28
20250516,151300,282705200,23400,23400,23400,23400,16
20250516,151200,282330800,23400,23400,23400,23400,0
20250516,151100,282330800,23400,23400,23400,23400,0
20250516,151000,282330800,23400,23400,23400,23400,8
20250516,150900,282143600,23450,23450,23450,23450,18
20250516,150800,281721500,23500,23700,23700,23500,21
20250516,150700,281227400,23650,23500,23650,23500,443
20250516,150600,270772400,23500,23450,23500,23450,30
20250516,150500,270068450,23400,23400,23400,23400,55
20250516,150400,268781450,23450,23400,23450,23400,84
20250516,150300,266812150,23400,23450,23450,23400,89
20250516,150200,264725650,23400,23400,23400,23400,8
20250516,150100,264538450,23450,23450,23450,23400,17
20250516,150000,264140200,23400,23450,23500,23400,64
20250516,145900,262637600,23400,23450,23500,23400,107
20250516,145800,260127750,23400,23400,23400,23400,11
20250516,145700,259870350,23400,23450,23450,23400,21
20250516,145600,259378200,23400,23450,23450,23400,58
20250516,145500,258018650,23500,23450,23500,23450,11
20250516,145400,257760650,23450,23450,23450,23450,47
20250516,145300,256658500,23450,23450,23450,23450,20
20250516,145200,256189500,23450,23450,23450,23450,18
20250516,145100,255767400,23450,23450,23450,23450,156
20250516,145000,252109200,23350,23350,23350,23350,10
20250516,144900,251875700,23350,23400,23400,23350,82
20250516,144800,249957250,23350,23400,23450,23350,181
20250516,144700,245713900,23450,23450,23500,23250,777
20250516,144600,227573600,23450,23450,23450,23450,295
20250516,144500,220655850,23450,23450,23450,23450,16
20250516,144400,220280650,23450,23450,23450,23450,10
20250516,144300,220046150,23450,23500,23500,23450,17
20250516,144200,219647450,23450,23450,23450,23450,19
20250516,144100,219201900,23450,23450,23450,23450,9
20250516,144000,218990850,23450,23500,23600,23450,1024
20250516,143900,194962900,23500,23500,23500,23500,17
20250516,143800,194563400,23500,23500,23500,23500,50
20250516,143700,193388400,23500,23550,23550,23500,38
20250516,143600,192494400,23500,23550,23550,23500,11
20250516,143500,192235850,23500,23550,23550,23500,20
20250516,143400,191765750,23500,23500,23500,23500,22
20250516,143300,191248750,23500,23500,23500,23500,222
20250516,143200,186031750,23500,23550,23550,23500,719
20250516,143100,169124500,23550,23550,23550,23550,64
20250516,143000,167617300,23550,23550,23550,23550,15
20250516,142900,167264050,23550,23550,23550,23550,9
20250516,142800,167052100,23550,23550,23550,23550,35
20250516,142700,166227850,23550,23550,23550,23550,20
20250516,142600,165756850,23550,23550,23550,23550,19
20250516,142500,165309400,23550,23550,23550,23550,6
20250516,142400,165168100,23550,23550,23550,23550,36
20250516,142300,164320300,23600,23600,23600,23600,11
20250516,142200,164060700,23600,23600,23600,23600,15
20250516,142100,163706700,23600,23600,23600,23600,10
20250516,142000,163470700,23600,23600,23600,23600,114
20250516,141900,160780300,23600,23600,23600,23600,17
20250516,141800,160379100,23600,23600,23600,23600,12
20250516,141700,160095900,23600,23600,23600,23600,12
20250516,141600,159812700,23600,23600,23600,23600,18
20250516,141500,159387900,23600,23600,23600,23600,16
20250516,141400,159010300,23600,23600,23600,23600,10
20250516,141300,158774300,23600,23600,23650,23600,16
20250516,141200,158396650,23650,23600,23650,23600,22
20250516,141100,157877250,23625,23600,23625,23600,14
20250516,141000,157546825,23600,23600,23600,23600,9
20250516,140900,157334425,23600,23600,23600,23600,11
20250516,140800,157074825,23600,23600,23600,23600,66
20250516,140700,155517225,23600,23600,23600,23600,18
20250516,140600,155092425,23600,23650,23650,23600,52
20250516,140500,153863125,23600,23600,23600,23600,18
20250516,140400,153438325,23650,23600,23650,23600,21
20250516,140300,152942575,23600,23600,23600,23600,10
20250516,140200,152706575,23600,23600,23650,23600,42
20250516,140100,151715075,23600,23600,23600,23600,16
20250516,140000,151337475,23600,23650,23650,23600,19
20250516,135900,150889025,23600,23600,23600,23600,8
20250516,135800,150700225,23600,23600,23650,23600,18
20250516,135700,150275325,23600,23650,23650,23600,18
20250516,135600,149850475,23600,23650,23650,23600,16
20250516,135500,149472825,23600,23650,23650,23600,10
20250516,135400,149236675,23600,23600,23650,23600,17
20250516,135300,148835425,23600,23600,23650,23600,15
20250516,135200,148481375,23600,23650,23650,23600,12
20250516,135100,148198125,23600,23600,23650,23600,24
20250516,135000,147631375,23650,23600,23650,23600,16
20250516,134900,147253725,23600,23600,23650,23600,19
20250516,134800,146805275,23650,23650,23650,23600,335
20250516,134700,138882975,23600,23600,23600,23600,15
20250516,134600,138528975,23650,23600,23650,23600,13
20250516,134500,138222125,23600,23600,23650,23600,17
20250516,134400,137820725,23600,23650,23650,23600,7
20250516,134300,137655475,23600,23650,23650,23600,255
20250516,134200,131625175,23600,23650,23650,23600,23
20250516,134100,131081975,23650,23600,23650,23600,23
20250516,134000,130538825,23600,23650,23650,23600,12
20250516,133900,130255575,23600,23600,23600,23600,48
20250516,133800,129122775,23600,23600,23650,23600,118
20250516,133700,126337925,23600,23650,23650,23600,10
20250516,133600,126101875,23600,23650,23650,23600,13
20250516,133500,125795025,23600,23600,23600,23600,14
20250516,133400,125464625,23600,23600,23650,23600,114
20250516,133300,122774175,23600,23650,23650,23600,9
20250516,133200,122561725,23600,23650,23650,23600,14
20250516,133100,122231275,23600,23600,23600,23600,13
20250516,133000,121924475,23600,23600,23650,23600,17
20250516,132900,121523225,23600,23650,23650,23600,8
20250516,132800,121334375,23600,23650,23650,23600,14
20250516,132700,121003925,23600,23600,23600,23600,16
20250516,132600,120626325,23600,23600,23650,23600,28
20250516,132500,119965475,23600,23650,23650,23600,9
20250516,132400,119753025,23600,23650,23700,23600,19
20250516,132300,119304075,23600,23650,23650,23600,70
20250516,132200,117649075,23650,23700,23750,23650,57
20250516,132100,116298625,23700,23750,23750,23700,92
20250516,132000,114113925,23750,23750,23750,23750,15
20250516,131900,113757675,23750,23750,23750,23750,0
20250516,131800,113757675,23750,23750,23750,23750,1
20250516,131700,113733925,23750,23750,23750,23750,1
20250516,131600,113710175,23750,23750,23750,23750,1
20250516,131500,113686425,23700,23700,23700,23700,39
20250516,131400,112762125,23750,23750,23750,23750,1
20250516,131300,112738375,23700,23750,23750,23700,17
20250516,131200,112335425,23725,23750,23750,23725,2
20250516,131100,112287950,23750,23750,23750,23750,3
20250516,131000,112216700,23750,23700,23750,23700,32
20250516,130900,111458250,23750,23750,23750,23750,1
20250516,130800,111434500,23750,23750,23750,23750,1
20250516,130700,111410750,23700,23700,23700,23700,13
20250516,130600,111102650,23725,23700,23725,23700,4
20250516,130500,111007825,23750,23750,23750,23750,1
20250516,130400,110984075,23750,23750,23750,23750,1
20250516,130300,110960325,23750,23750,23750,23750,0
20250516,130200,110960325,23750,23750,23750,23750,1
20250516,130100,110936575,23750,23750,23750,23750,0
20250516,130000,110936575,23750,23750,23750,23750,100
20250516,125900,108561575,23750,23750,23750,23750,21
20250516,125800,108062825,23750,23750,23750,23750,0
20250516,125700,108062825,23750,23750,23750,23750,13
20250516,125600,107754075,23750,23750,23750,23750,37
20250516,125500,106875325,23750,23750,23750,23750,1
20250516,125400,106851575,23750,23750,23750,23750,1
20250516,125300,106827825,23750,23750,23750,23750,1
20250516,125200,106804075,23750,23750,23750,23750,1
20250516,125100,106780325,23750,23750,23750,23750,1
20250516,125000,106756575,23750,23750,23750,23750,1
20250516,124900,106732825,23750,23750,23750,23750,0
20250516,124800,106732825,23750,23750,23750,23750,35
20250516,124700,105901575,23750,23750,23750,23750,0
20250516,124600,105901575,23750,23750,23750,23750,2
20250516,124500,105854075,23750,23750,23750,23750,0
20250516,124400,105854075,23750,23750,23750,23750,120
20250516,124300,103004075,23750,23750,23750,23750,0
20250516,124200,103004075,23750,23750,23750,23750,1
20250516,124100,102980325,23750,23750,23750,23750,0
20250516,124000,102980325,23750,23750,23750,23750,1
20250516,123900,102956575,23750,23750,23750,23750,0
20250516,123800,102956575,23750,23750,23750,23750,1
20250516,123700,102932825,23750,23750,23750,23750,1
20250516,123600,102909075,23750,23750,23750,23750,0
20250516,123500,102909075,23750,23750,23750,23750,1
20250516,123400,102885325,23750,23750,23750,23750,34
20250516,123300,102077825,23750,23750,23750,23750,1
20250516,123200,102054075,23750,23750,23750,23750,12
20250516,123100,101769075,23750,23750,23750,23750,8
20250516,123000,101579075,23750,23750,23750,23750,0
20250516,122900,101579075,23750,23750,23750,23750,1
20250516,122800,101555325,23700,23700,23700,23700,1
20250516,122700,101531625,23700,23750,23750,23700,77
20250516,122600,99706675,23750,23750,23750,23750,0
20250516,122500,99706675,23750,23750,23750,23750,1
20250516,122400,99682925,23750,23750,23750,23750,0
20250516,122300,99682925,23750,23750,23750,23750,1
20250516,122200,99659175,23750,23750,23750,23750,1
20250516,122100,99635425,23750,23750,23750,23750,0
20250516,122000,99635425,23750,23750,23750,23750,1
20250516,121900,99611675,23750,23750,23750,23750,0
20250516,121800,99611675,23750,23750,23750,23750,1
20250516,121700,99587925,23750,23750,23750,23750,14
20250516,121600,99255425,23750,23750,23750,23750,1
20250516,121500,99231675,23750,23750,23750,23750,0
20250516,121400,99231675,23750,23750,23750,23750,1
20250516,121300,99207925,23750,23750,23750,23750,14
20250516,121200,98875425,23750,23700,23750,23700,5
20250516,121100,98756875,23750,23750,23750,23750,0
20250516,121000,98756875,23750,23750,23750,23750,1
20250516,120900,98733125,23800,23800,23800,23800,0
20250516,120800,98733125,23800,23800,23800,23800,1
20250516,120700,98709325,23800,23800,23800,23800,1
20250516,120600,98685525,23800,23800,23800,23800,0
20250516,120500,98685525,23800,23800,23800,23800,1
20250516,120400,98661725,23800,23800,23800,23800,0
20250516,120300,98661725,23800,23800,23800,23800,1
20250516,120200,98637925,23800,23800,23800,23800,0
20250516,120100,98637925,23800,23800,23800,23800,1
20250516,120000,98614125,23800,23800,23800,23800,0
20250516,115900,98614125,23800,23800,23800,23800,1
20250516,115800,98590325,23800,23800,23800,23800,0
20250516,115700,98590325,23800,23800,23800,23800,1
20250516,115600,98566525,23800,23800,23800,23800,0
20250516,115500,98566525,23800,23800,23800,23800,1
20250516,115400,98542725,23800,23800,23800,23800,0
20250516,115300,98542725,23800,23800,23800,23800,1
20250516,115200,98518925,23750,23750,23750,23750,0
20250516,115100,98518925,23750,23800,23800,23750,40
20250516,115000,97568825,23800,23800,23800,23800,1
20250516,114900,97545025,23800,23800,23800,23800,0
20250516,114800,97545025,23800,23800,23800,23800,1
20250516,114700,97521225,23800,23800,23800,23800,0
20250516,114600,97521225,23800,23800,23800,23600,246
20250516,114500,91707675,23800,23700,23800,23650,242
20250516,114400,85972775,23700,23800,23800,23700,11
20250516,114300,85711975,23800,23800,23800,23800,0
20250516,114200,85711975,23800,23800,23800,23800,1
20250516,114100,85688175,23800,23800,23800,23800,0
20250516,114000,85688175,23800,23800,23800,23800,1
20250516,113900,85664375,23800,23800,23800,23800,0
20250516,113800,85664375,23800,23800,23800,23800,1
20250516,113700,85640575,23800,23800,23800,23800,0
20250516,113600,85640575,23800,23800,23800,23800,1
20250516,113500,85616775,23800,23800,23800,23800,1
20250516,113400,85592975,23800,23800,23800,23800,0
20250516,113300,85592975,23800,23800,23800,23800,1
20250516,113200,85569175,23800,23800,23800,23800,0
20250516,113100,85569175,23800,23800,23800,23800,1
20250516,113000,85545375,23800,23800,23800,23800,0
20250516,112900,85545375,23800,23800,23800,23800,1
20250516,112800,85521575,23800,23800,23800,23800,0
20250516,112700,85521575,23800,23800,23800,23800,1
20250516,112600,85497775,23700,23700,23700,23700,39
20250516,112500,84573475,23800,23800,23800,23800,1
20250516,112400,84549675,23800,23800,23800,23800,0
20250516,112300,84549675,23800,23800,23800,23800,1
20250516,112200,84525875,23800,23800,23800,23800,0
20250516,112100,84525875,23800,23800,23800,23800,1
20250516,112000,84502075,23800,23800,23800,23800,0
20250516,111900,84502075,23800,23800,23800,23800,1
20250516,111800,84478275,23800,23800,23800,23800,1
20250516,111700,84454475,23800,23800,23800,23800,0
20250516,111600,84454475,23800,23800,23800,23800,1
20250516,111500,84430675,23700,23700,23700,23700,8
20250516,111400,84241075,23800,23800,23800,23800,1
20250516,111300,84217275,23800,23800,23800,23800,40
20250516,111200,83265275,23800,23800,23800,23800,15
20250516,111100,82908275,23800,23800,23800,23800,0
20250516,111000,82908275,23800,23800,23800,23800,71
20250516,110900,81218475,23800,23800,23800,23800,0
20250516,110800,81218475,23800,23800,23800,23800,1
20250516,110700,81194675,23800,23800,23800,23800,14
20250516,110600,80861475,23800,23800,23800,23800,1
20250516,110500,80837675,23800,23800,23800,23800,0
20250516,110400,80837675,23800,23800,23800,23800,1
20250516,110300,80813875,23800,23800,23800,23800,1
20250516,110200,80790075,23800,23800,23800,23800,0
20250516,110100,80790075,23800,23800,23800,23800,1
20250516,110000,80766275,23800,23800,23800,23800,0
20250516,105900,80766275,23800,23800,23800,23800,1
20250516,105800,80742475,23800,23800,23800,23800,12
20250516,105700,80456875,23800,23800,23800,23800,5
20250516,105600,80337875,23800,23800,23800,23800,0
20250516,105500,80337875,23800,23800,23800,23800,4
20250516,105400,80242675,23800,23800,23800,23800,5
20250516,105300,80123675,23800,23700,23800,23700,2
20250516,105200,80076175,23800,23800,23800,23800,0
20250516,105100,80076175,23800,23800,23800,23800,10
20250516,105000,79838175,23800,23800,23800,23800,2
20250516,104900,79790575,23800,23800,23800,23800,1
20250516,104800,79766775,23800,23800,23800,23800,1
20250516,104700,79742975,23800,23800,23800,23800,13
20250516,104600,79433575,23800,23800,23800,23800,1
20250516,104500,79409775,23800,23800,23800,23800,0
20250516,104400,79409775,23800,23800,23800,23800,1
20250516,104300,79385975,23750,23750,23750,23750,45
20250516,104200,78317225,23800,23800,23800,23800,14
20250516,104100,77984025,23800,23800,23800,23800,0
20250516,104000,77984025,23800,23800,23800,23800,1
20250516,103900,77960225,23800,23800,23800,23800,0
20250516,103800,77960225,23800,23800,23800,23800,1
20250516,103700,77936425,23800,23800,23800,23800,0
20250516,103600,77936425,23800,23800,23800,23800,1
20250516,103500,77912625,23800,23800,23800,23800,0
20250516,103400,77912625,23800,23800,23800,23800,1
20250516,103300,77888825,23800,23800,23800,23800,0
20250516,103200,77888825,23800,23800,23800,23800,1
20250516,103100,77865025,23800,23800,23800,23800,1
20250516,103000,77841225,23800,23800,23800,23800,0
20250516,102900,77841225,23800,23800,23800,23800,1
20250516,102800,77817425,23700,23700,23700,23700,1
20250516,102700,77793725,23800,23800,23800,23800,1
20250516,102600,77769925,23750,23750,23750,23750,25
20250516,102500,77176175,23800,23800,23800,23800,1
20250516,102400,77152375,23800,23800,23800,23800,0
20250516,102300,77152375,23800,23800,23800,23800,1
20250516,102200,77128575,23700,23700,23700,23700,7
20250516,102100,76962675,23800,23800,23800,23800,1
20250516,102000,76938875,23800,23800,23800,23800,0
20250516,101900,76938875,23800,23800,23800,23800,1
20250516,101800,76915075,23800,23800,23800,23800,0
20250516,101700,76915075,23800,23800,23800,23800,1
20250516,101600,76891275,23800,23800,23800,23800,1
20250516,101500,76867475,23700,23750,23750,23700,800
20250516,101400,57894375,23850,23850,23850,23850,1
20250516,101300,57870525,23850,23850,23850,23850,0
20250516,101200,57870525,23850,23850,23850,23850,1
20250516,101100,57846675,23850,23850,23850,23850,0
20250516,101000,57846675,23850,23850,23850,23850,1
20250516,100900,57822825,23850,23850,23850,23850,0
20250516,100800,57822825,23850,23850,23850,23850,1
20250516,100700,57798975,23850,23850,23850,23850,0
20250516,100600,57798975,23850,23850,23850,23850,1
20250516,100500,57775125,23750,23850,23850,23750,230
20250516,100400,52301225,23850,23850,23850,23850,1
20250516,100300,52277375,23850,23850,23850,23850,0
20250516,100200,52277375,23850,23850,23850,23850,1
20250516,100100,52253525,23850,23850,23850,23850,0
20250516,100000,52253525,23850,23850,23850,23850,2
20250516,095900,52205825,23850,23850,23850,23850,0
20250516,095800,52205825,23850,23850,23850,23850,0
20250516,095700,52205825,23850,23850,23850,23850,0
20250516,095600,52205825,23850,23850,23850,23850,0
20250516,095500,52205825,23850,23850,23850,23850,0
20250516,095400,52205825,23850,23850,23850,23850,0
20250516,095300,52205825,23850,23850,23850,23850,28
20250516,095200,51538025,23800,23800,23800,23800,131
20250516,095100,48420225,23750,23750,23750,23750,24
20250516,095000,47850225,23800,23800,23800,23800,1
20250516,094900,47826425,23800,23850,23850,23800,11
20250516,094800,47564125,23900,23900,23900,23900,0
20250516,094700,47564125,23900,23900,23900,23900,2
20250516,094600,47516325,23900,23900,23900,23900,13
20250516,094500,47205625,23900,23900,23900,23900,0
20250516,094400,47205625,23900,23900,23900,23900,16
20250516,094300,46823225,23825,23825,23825,23825,1
20250516,094200,46799400,23900,23900,23900,23900,5
20250516,094100,46679900,23900,23900,23900,23900,1
20250516,094000,46656000,23900,23900,23900,23900,0
20250516,093900,46656000,23900,23900,23900,23900,0
20250516,093800,46656000,23900,23900,23900,23900,2
20250516,093700,46608200,23900,23900,23900,23900,0
20250516,093600,46608200,23900,23850,23900,23850,10
20250516,093500,46369350,23750,23750,23750,23750,160
20250516,093400,42569350,23750,23750,23750,23750,0
20250516,093300,42569350,23750,23750,23750,23750,0
20250516,093200,42569350,23750,23750,23750,23750,0
20250516,093100,42569350,23750,23750,23750,23750,1
20250516,093000,42545600,23750,23800,23800,23750,12
20250516,092900,42260550,23850,23850,23850,23850,0
20250516,092800,42260550,23850,23850,23850,23850,0
20250516,092700,42260550,23850,23850,23850,23850,0
20250516,092600,42260550,23850,23850,23850,23850,0
20250516,092500,42260550,23850,23850,23850,23850,0
20250516,092400,42260550,23850,23850,23850,23850,0
20250516,092300,42260550,23850,23850,23850,23850,0
20250516,092200,42260550,23850,23850,23850,23850,130
20250516,092100,39160050,23850,23850,23850,23850,2
20250516,092000,39112350,23850,23850,23850,23850,0
20250516,091900,39112350,23850,23750,23850,23750,351
20250516,091800,30776000,23750,23750,23750,23750,0
20250516,091700,30776000,23750,23750,23750,23750,0
20250516,091600,30776000,23750,23750,23750,23750,0
20250516,091500,30776000,23750,23750,23750,23750,11
20250516,091400,30514750,23900,23900,23900,23900,0
20250516,091300,30514750,23900,23900,23900,23900,1
20250516,091200,30490850,23700,23700,23700,23700,100
20250516,091100,28120850,23700,23900,23900,23700,22
20250516,091000,27595250,23700,23850,23850,23700,545
20250516,090900,14641900,23900,23900,23900,23900,25
20250516,090800,14044400,23950,23950,23950,23950,1
20250516,090700,14020450,24200,24200,24200,24200,0
20250516,090600,14020450,24200,24200,24200,24200,1
20250516,090500,13996250,23950,23950,23950,23950,0
20250516,090400,13996250,23950,23950,23950,23950,132
20250516,090300,10834850,24000,24100,24100,23950,205
20250516,090200,5911050,24100,24250,24250,24100,59
20250516,090100,4483300,24250,24250,24250,24250,42
20250516,090000,3464800,24400,24400,24400,24400,142