KissMeData/226950/min/candle-20250516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,200200,17954948725,45450,45450,45450,45450,2249
20250516,200100,17954948725,45450,45450,45450,45450,0
20250516,200000,17954948725,45450,45450,45450,45450,0
20250516,195900,17954948725,45450,45450,45450,45450,0
20250516,195800,17954948725,45450,45450,45450,45450,0
20250516,195700,17954948725,45450,45450,45450,45450,0
20250516,195600,17954948725,45450,45450,45450,45450,0
20250516,195500,17954948725,45450,45450,45450,45450,0
20250516,195400,17954948725,45450,45450,45450,45450,0
20250516,195300,17954948725,45450,45450,45450,45450,0
20250516,195200,17954948725,45450,45450,45450,45450,0
20250516,195100,17954948725,45450,45450,45450,45450,0
20250516,195000,17954948725,45450,45450,45450,45450,0
20250516,194900,17954948725,45450,45450,45450,45450,0
20250516,194800,17954948725,45450,45450,45450,45450,0
20250516,194700,17954948725,45450,45450,45450,45450,0
20250516,194600,17954948725,45450,45450,45450,45450,0
20250516,194500,17954948725,45450,45450,45450,45450,0
20250516,194400,17954948725,45450,45450,45450,45450,0
20250516,194300,17954948725,45450,45450,45450,45450,0
20250516,194200,17954948725,45450,45450,45450,45450,0
20250516,194100,17954948725,45450,45450,45450,45450,0
20250516,194000,17954948725,45450,45450,45450,45450,0
20250516,193900,17954948725,45450,45450,45450,45450,0
20250516,193800,17954948725,45450,45450,45450,45450,0
20250516,193700,17954948725,45450,45450,45450,45450,0
20250516,193600,17954948725,45450,45450,45450,45450,0
20250516,193500,17954948725,45450,45450,45450,45450,0
20250516,193400,17954948725,45450,45450,45450,45450,0
20250516,193300,17954948725,45450,45450,45450,45450,0
20250516,193200,17954948725,45450,45450,45450,45450,2249
20250516,193100,17954948725,45450,45450,45450,45450,0
20250516,193000,17954948725,45450,45450,45450,45450,0
20250516,192900,17954948725,45450,45450,45450,45450,0
20250516,192800,17954948725,45450,45450,45450,45450,0
20250516,192700,17954948725,45450,45450,45450,45450,0
20250516,192600,17954948725,45450,45450,45450,45450,0
20250516,192500,17954948725,45450,45450,45450,45450,0
20250516,192400,17954948725,45450,45450,45450,45450,0
20250516,192300,17954948725,45450,45450,45450,45450,0
20250516,192200,17954948725,45450,45450,45450,45450,0
20250516,192100,17954948725,45450,45450,45450,45450,0
20250516,192000,17954948725,45450,45450,45450,45450,0
20250516,191900,17954948725,45450,45450,45450,45450,0
20250516,191800,17954948725,45450,45450,45450,45450,0
20250516,191700,17954948725,45450,45450,45450,45450,0
20250516,191600,17954948725,45450,45450,45450,45450,0
20250516,191500,17954948725,45450,45450,45450,45450,0
20250516,191400,17954948725,45450,45450,45450,45450,0
20250516,191300,17954948725,45450,45450,45450,45450,0
20250516,191200,17954948725,45450,45450,45450,45450,0
20250516,191100,17954948725,45450,45450,45450,45450,0
20250516,191000,17954948725,45450,45450,45450,45450,0
20250516,190900,17954948725,45450,45450,45450,45450,0
20250516,190800,17954948725,45450,45450,45450,45450,0
20250516,190700,17954948725,45450,45450,45450,45450,0
20250516,190600,17954948725,45450,45450,45450,45450,0
20250516,190500,17954948725,45450,45450,45450,45450,0
20250516,190400,17954948725,45450,45450,45450,45450,0
20250516,190300,17954948725,45450,45450,45450,45450,0
20250516,190200,17954948725,45450,45450,45450,45450,2249
20250516,190100,17954948725,45450,45450,45450,45450,0
20250516,190000,17954948725,45450,45450,45450,45450,0
20250516,185900,17954948725,45450,45450,45450,45450,0
20250516,185800,17954948725,45450,45450,45450,45450,0
20250516,185700,17954948725,45450,45450,45450,45450,0
20250516,185600,17954948725,45450,45450,45450,45450,0
20250516,185500,17954948725,45450,45450,45450,45450,0
20250516,185400,17954948725,45450,45450,45450,45450,0
20250516,185300,17954948725,45450,45450,45450,45450,0
20250516,185200,17954948725,45450,45450,45450,45450,0
20250516,185100,17954948725,45450,45450,45450,45450,0
20250516,185000,17954948725,45450,45450,45450,45450,0
20250516,184900,17954948725,45450,45450,45450,45450,0
20250516,184800,17954948725,45450,45450,45450,45450,0
20250516,184700,17954948725,45450,45450,45450,45450,0
20250516,184600,17954948725,45450,45450,45450,45450,0
20250516,184500,17954948725,45450,45450,45450,45450,0
20250516,184400,17954948725,45450,45450,45450,45450,0
20250516,184300,17954948725,45450,45450,45450,45450,0
20250516,184200,17954948725,45450,45450,45450,45450,0
20250516,184100,17954948725,45450,45450,45450,45450,0
20250516,184000,17954948725,45450,45450,45450,45450,0
20250516,183900,17954948725,45450,45450,45450,45450,0
20250516,183800,17954948725,45450,45450,45450,45450,0
20250516,183700,17954948725,45450,45450,45450,45450,0
20250516,183600,17954948725,45450,45450,45450,45450,0
20250516,183500,17954948725,45450,45450,45450,45450,0
20250516,183400,17954948725,45450,45450,45450,45450,0
20250516,183300,17954948725,45450,45450,45450,45450,0
20250516,183200,17954948725,45450,45450,45450,45450,2249
20250516,183100,17954948725,45450,45450,45450,45450,0
20250516,183000,17954948725,45450,45450,45450,45450,0
20250516,182900,17954948725,45450,45450,45450,45450,0
20250516,182800,17954948725,45450,45450,45450,45450,0
20250516,182700,17954948725,45450,45450,45450,45450,0
20250516,182600,17954948725,45450,45450,45450,45450,0
20250516,182500,17954948725,45450,45450,45450,45450,0
20250516,182400,17954948725,45450,45450,45450,45450,0
20250516,182300,17954948725,45450,45450,45450,45450,0
20250516,182200,17954948725,45450,45450,45450,45450,0
20250516,182100,17954948725,45450,45450,45450,45450,0
20250516,182000,17954948725,45450,45450,45450,45450,0
20250516,181900,17954948725,45450,45450,45450,45450,0
20250516,181800,17954948725,45450,45450,45450,45450,0
20250516,181700,17954948725,45450,45450,45450,45450,0
20250516,181600,17954948725,45450,45450,45450,45450,0
20250516,181500,17954948725,45450,45450,45450,45450,0
20250516,181400,17954948725,45450,45450,45450,45450,0
20250516,181300,17954948725,45450,45450,45450,45450,0
20250516,181200,17954948725,45450,45450,45450,45450,0
20250516,181100,17954948725,45450,45450,45450,45450,0
20250516,181000,17954948725,45450,45450,45450,45450,0
20250516,180900,17954948725,45450,45450,45450,45450,0
20250516,180800,17954948725,45450,45450,45450,45450,0
20250516,180700,17954948725,45450,45450,45450,45450,0
20250516,180600,17954948725,45450,45450,45450,45450,0
20250516,180500,17954948725,45450,45450,45450,45450,0
20250516,180400,17954948725,45450,45450,45450,45450,0
20250516,180300,17954948725,45450,45450,45450,45450,0
20250516,180200,17954948725,45450,45450,45450,45450,2249
20250516,180100,17954948725,45450,45450,45450,45450,0
20250516,180000,17954948725,45450,45450,45450,45450,0
20250516,175900,17954948725,45450,45450,45450,45450,0
20250516,175800,17954948725,45450,45450,45450,45450,0
20250516,175700,17954948725,45450,45450,45450,45450,0
20250516,175600,17954948725,45450,45450,45450,45450,0
20250516,175500,17954948725,45450,45450,45450,45450,0
20250516,175400,17954948725,45450,45450,45450,45450,0
20250516,175300,17954948725,45450,45450,45450,45450,0
20250516,175200,17954948725,45450,45450,45450,45450,0
20250516,175100,17954948725,45450,45450,45450,45450,0
20250516,175000,17954948725,45450,45450,45450,45450,0
20250516,174900,17954948725,45450,45450,45450,45450,0
20250516,174800,17954948725,45450,45450,45450,45450,0
20250516,174700,17954948725,45450,45450,45450,45450,0
20250516,174600,17954948725,45450,45450,45450,45450,0
20250516,174500,17954948725,45450,45450,45450,45450,0
20250516,174400,17954948725,45450,45450,45450,45450,0
20250516,174300,17954948725,45450,45450,45450,45450,0
20250516,174200,17954948725,45450,45450,45450,45450,0
20250516,174100,17954948725,45450,45450,45450,45450,0
20250516,174000,17954948725,45450,45450,45450,45450,0
20250516,173900,17954948725,45450,45450,45450,45450,0
20250516,173800,17954948725,45450,45450,45450,45450,0
20250516,173700,17954948725,45450,45450,45450,45450,0
20250516,173600,17954948725,45450,45450,45450,45450,0
20250516,173500,17954948725,45450,45450,45450,45450,0
20250516,173400,17954948725,45450,45450,45450,45450,0
20250516,173300,17954948725,45450,45450,45450,45450,0
20250516,173200,17954948725,45450,45450,45450,45450,2249
20250516,173100,17954948725,45450,45450,45450,45450,0
20250516,173000,17954948725,45450,45450,45450,45450,0
20250516,172900,17954948725,45450,45450,45450,45450,0
20250516,172800,17954948725,45450,45450,45450,45450,0
20250516,172700,17954948725,45450,45450,45450,45450,0
20250516,172600,17954948725,45450,45450,45450,45450,0
20250516,172500,17954948725,45450,45450,45450,45450,0
20250516,172400,17954948725,45450,45450,45450,45450,0
20250516,172300,17954948725,45450,45450,45450,45450,0
20250516,172200,17954948725,45450,45450,45450,45450,0
20250516,172100,17954948725,45450,45450,45450,45450,0
20250516,172000,17954948725,45450,45450,45450,45450,0
20250516,171900,17954948725,45450,45450,45450,45450,0
20250516,171800,17954948725,45450,45450,45450,45450,0
20250516,171700,17954948725,45450,45450,45450,45450,0
20250516,171600,17954948725,45450,45450,45450,45450,0
20250516,171500,17954948725,45450,45450,45450,45450,0
20250516,171400,17954948725,45450,45450,45450,45450,0
20250516,171300,17954948725,45450,45450,45450,45450,0
20250516,171200,17954948725,45450,45450,45450,45450,0
20250516,171100,17954948725,45450,45450,45450,45450,0
20250516,171000,17954948725,45450,45450,45450,45450,0
20250516,170900,17954948725,45450,45450,45450,45450,0
20250516,170800,17954948725,45450,45450,45450,45450,0
20250516,170700,17954948725,45450,45450,45450,45450,0
20250516,170600,17954948725,45450,45450,45450,45450,0
20250516,170500,17954948725,45450,45450,45450,45450,0
20250516,170400,17954948725,45450,45450,45450,45450,0
20250516,170300,17954948725,45450,45450,45450,45450,0
20250516,170200,17954948725,45450,45450,45450,45450,2249
20250516,170100,17954948725,45450,45450,45450,45450,0
20250516,170000,17954948725,45450,45450,45450,45450,0
20250516,165900,17954948725,45450,45450,45450,45450,0
20250516,165800,17954948725,45450,45450,45450,45450,0
20250516,165700,17954948725,45450,45450,45450,45450,0
20250516,165600,17954948725,45450,45450,45450,45450,0
20250516,165500,17954948725,45450,45450,45450,45450,0
20250516,165400,17954948725,45450,45450,45450,45450,0
20250516,165300,17954948725,45450,45450,45450,45450,0
20250516,165200,17954948725,45450,45450,45450,45450,0
20250516,165100,17954948725,45450,45450,45450,45450,0
20250516,165000,17954948725,45450,45450,45450,45450,0
20250516,164900,17954948725,45450,45450,45450,45450,0
20250516,164800,17954948725,45450,45450,45450,45450,0
20250516,164700,17954948725,45450,45450,45450,45450,0
20250516,164600,17954948725,45450,45450,45450,45450,0
20250516,164500,17954948725,45450,45450,45450,45450,0
20250516,164400,17954948725,45450,45450,45450,45450,0
20250516,164300,17954948725,45450,45450,45450,45450,0
20250516,164200,17954948725,45450,45450,45450,45450,0
20250516,164100,17954948725,45450,45450,45450,45450,0
20250516,164000,17954948725,45450,45450,45450,45450,0
20250516,163900,17954948725,45450,45450,45450,45450,0
20250516,163800,17954948725,45450,45450,45450,45450,0
20250516,163700,17954948725,45450,45450,45450,45450,0
20250516,163600,17954948725,45450,45450,45450,45450,0
20250516,163500,17954948725,45450,45450,45450,45450,0
20250516,163400,17954948725,45450,45450,45450,45450,0
20250516,163300,17954948725,45450,45450,45450,45450,0
20250516,163200,17954948725,45450,45450,45450,45450,2249
20250516,163100,17954948725,45450,45450,45450,45450,0
20250516,163000,17954948725,45450,45450,45450,45450,0
20250516,162900,17954948725,45450,45450,45450,45450,0
20250516,162800,17954948725,45450,45450,45450,45450,0
20250516,162700,17954948725,45450,45450,45450,45450,0
20250516,162600,17954948725,45450,45450,45450,45450,0
20250516,162500,17954948725,45450,45450,45450,45450,0
20250516,162400,17954948725,45450,45450,45450,45450,0
20250516,162300,17954948725,45450,45450,45450,45450,0
20250516,162200,17954948725,45450,45450,45450,45450,0
20250516,162100,17954948725,45450,45450,45450,45450,0
20250516,162000,17954948725,45450,45450,45450,45450,0
20250516,161900,17954948725,45450,45450,45450,45450,0
20250516,161800,17954948725,45450,45450,45450,45450,0
20250516,161700,17954948725,45450,45450,45450,45450,0
20250516,161600,17954948725,45450,45450,45450,45450,0
20250516,161500,17954948725,45450,45450,45450,45450,0
20250516,161400,17954948725,45450,45450,45450,45450,0
20250516,161300,17954948725,45450,45450,45450,45450,0
20250516,161200,17954948725,45450,45450,45450,45450,0
20250516,161100,17954948725,45450,45450,45450,45450,0
20250516,161000,17954948725,45450,45450,45450,45450,0
20250516,160900,17954948725,45450,45450,45450,45450,0
20250516,160800,17954948725,45450,45450,45450,45450,0
20250516,160700,17954948725,45450,45450,45450,45450,0
20250516,160600,17954948725,45450,45450,45450,45450,0
20250516,160500,17954948725,45450,45450,45450,45450,0
20250516,160400,17954948725,45450,45450,45450,45450,0
20250516,160300,17954948725,45450,45450,45450,45450,0
20250516,160200,17954948725,45450,45450,45450,45450,2249
20250516,160100,17954948725,45450,45450,45450,45450,0
20250516,160000,17954948725,45450,45450,45450,45450,0
20250516,155900,17954948725,45450,45450,45450,45450,0
20250516,155800,17954948725,45450,45450,45450,45450,0
20250516,155700,17954948725,45450,45450,45450,45450,0
20250516,155600,17954948725,45450,45450,45450,45450,0
20250516,155500,17954948725,45450,45450,45450,45450,0
20250516,155400,17954948725,45450,45450,45450,45450,0
20250516,155300,17954948725,45450,45450,45450,45450,0
20250516,155200,17954948725,45450,45450,45450,45450,0
20250516,155100,17954948725,45450,45450,45450,45450,0
20250516,155000,17954948725,45450,45450,45450,45450,0
20250516,154900,17954948725,45450,45450,45450,45450,0
20250516,154800,17954948725,45450,45450,45450,45450,0
20250516,154700,17954948725,45450,45450,45450,45450,0
20250516,154600,17954948725,45450,45450,45450,45450,0
20250516,154500,17954948725,45450,45450,45450,45450,0
20250516,154400,17954948725,45450,45450,45450,45450,0
20250516,154300,17954948725,45450,45450,45450,45450,0
20250516,154200,17954948725,45450,45450,45450,45450,0
20250516,154100,17954948725,45450,45450,45450,45450,0
20250516,154000,17954948725,45450,45450,45450,45450,0
20250516,153900,17954948725,45450,45450,45450,45450,0
20250516,153800,17954948725,45450,45450,45450,45450,0
20250516,153700,17954948725,45450,45450,45450,45450,0
20250516,153600,17954948725,45450,45450,45450,45450,0
20250516,153500,17954948725,45450,45450,45450,45450,0
20250516,153400,17954948725,45450,45450,45450,45450,0
20250516,153300,17954948725,45450,45450,45450,45450,0
20250516,153200,17954948725,45450,45450,45450,45450,2249
20250516,153100,17954948725,45450,45450,45450,45450,0
20250516,153000,17954948725,45450,45450,45450,45450,2249
20250516,152900,17852731675,45400,45400,45400,45400,0
20250516,152800,17852731675,45400,45400,45400,45400,0
20250516,152700,17852731675,45400,45400,45400,45400,0
20250516,152600,17852731675,45400,45400,45400,45400,0
20250516,152500,17852731675,45400,45400,45400,45400,0
20250516,152400,17852731675,45400,45400,45400,45400,0
20250516,152300,17852731675,45400,45400,45400,45400,0
20250516,152200,17852731675,45400,45400,45400,45400,0
20250516,152100,17852731675,45400,45400,45400,45400,0
20250516,152000,17852731675,45400,45400,45400,45400,0
20250516,151900,17852731675,45400,45400,45450,45400,848
20250516,151800,17814198525,45400,45400,45450,45400,334
20250516,151700,17799027975,45450,45450,45450,45400,360
20250516,151600,17782677775,45400,45500,45500,45400,363
20250516,151500,17766185425,45500,45500,45550,45450,559
20250516,151400,17740759125,45500,45500,45550,45500,132
20250516,151300,17734749075,45550,45500,45550,45500,147
20250516,151200,17728057475,45500,45550,45550,45450,658
20250516,151100,17698112850,45500,45600,45600,45500,153
20250516,151000,17691141350,45600,45550,45600,45500,226
20250516,150900,17680844850,45550,45550,45650,45550,321
20250516,150800,17666207450,45550,45500,45650,45450,967
20250516,150700,17622137850,45450,45500,45600,45450,186
20250516,150600,17613669550,45550,45550,45600,45500,389
20250516,150500,17595967300,45500,45550,45600,45500,252
20250516,150400,17584480200,45600,45700,45700,45500,204
20250516,150300,17575173350,45700,45700,45700,45600,150
20250516,150200,17568322750,45650,45500,45750,45500,540
20250516,150100,17543672150,45500,45500,45550,45450,235
20250516,150000,17532978000,45500,45500,45500,45450,544
20250516,145900,17508239300,45500,45450,45600,45450,459
20250516,145800,17487352900,45500,45600,45600,45400,1003
20250516,145700,17441718200,45600,45700,45700,45500,443
20250516,145600,17421550650,45650,45750,45800,45650,1282
20250516,145500,17363018100,45750,45750,45800,45750,108
20250516,145400,17358076400,45750,45700,45850,45700,184
20250516,145300,17349659350,45750,45750,45850,45750,469
20250516,145200,17328191750,45750,45550,45750,45550,942
20250516,145100,17285218900,45550,45550,45550,45500,309
20250516,145000,17271144650,45550,45500,45550,45450,175
20250516,144900,17263179850,45550,45500,45550,45400,944
20250516,144800,17220295350,45550,45550,45600,45500,496
20250516,144700,17197705700,45550,45650,45650,45550,700
20250516,144600,17165778350,45650,45650,45700,45600,195
20250516,144500,17156876750,45650,45600,45650,45550,170
20250516,144400,17149120300,45500,45700,45700,45500,372
20250516,144300,17132164050,45650,45850,45850,45650,1095
20250516,144200,17082083250,45900,45850,45900,45850,237
20250516,144100,17071214550,45800,45500,45800,45500,1899
20250516,144000,16984527200,45500,45500,45550,45450,896
20250516,143900,16943782950,45550,45500,45550,45500,135
20250516,143800,16937635500,45500,45500,45500,45450,420
20250516,143700,16918530200,45450,45500,45500,45450,135
20250516,143600,16912388450,45500,45500,45500,45450,311
20250516,143500,16898240900,45500,45500,45600,45500,250
20250516,143400,16886861750,45500,45450,45500,45400,562
20250516,143300,16861301500,45450,45450,45450,45400,1303
20250516,143200,16802089450,45400,45400,45450,45400,469
20250516,143100,16780793450,45400,45300,45450,45300,536
20250516,143000,16756460650,45300,45400,45400,45300,1420
20250516,142900,16692091250,45450,45450,45450,45400,177
20250516,142800,16684049750,45450,45450,45500,45400,169
20250516,142700,16676366000,45500,45450,45500,45450,445
20250516,142600,16656139500,45500,45600,45600,45450,186
20250516,142500,16647678100,45550,45550,45600,45450,406
20250516,142400,16629193400,45550,45600,45600,45550,90
20250516,142300,16625090200,45600,45600,45650,45500,721
20250516,142200,16592225050,45600,45600,45650,45550,408
20250516,142100,16573623750,45600,45550,45600,45550,185
20250516,142000,16565194350,45550,45525,45550,45500,412
20250516,141900,16546441650,45500,45500,45500,45450,240
20250516,141800,16535523250,45500,45450,45500,45450,106
20250516,141700,16530702900,45450,45400,45500,45400,263
20250516,141600,16518758600,45400,45350,45450,45350,730
20250516,141500,16485638800,45350,45450,45450,45350,232
20250516,141400,16475104725,45450,45550,45550,45400,1984
20250516,141300,16384997325,45550,45500,45550,45450,1163
20250516,141200,16332080175,45550,45550,45600,45500,897
20250516,141100,16291248575,45650,45550,45650,45550,611
20250516,141000,16263411525,45550,45650,45650,45550,760
20250516,140900,16228741175,45650,45700,45700,45650,336
20250516,140800,16213387125,45700,45800,45850,45700,890
20250516,140700,16172641675,45750,45700,45800,45700,662
20250516,140600,16142350925,45700,45750,45750,45700,232
20250516,140500,16131740625,45750,45650,45800,45600,550
20250516,140400,16106577025,45650,45800,45850,45650,327
20250516,140300,16091620825,45800,45950,45950,45600,1219
20250516,140200,16035807625,45950,45900,46000,45900,292
20250516,140100,16022397475,45900,46100,46100,45900,601
20250516,140000,15994739125,46100,46150,46150,46000,216
20250516,135900,15984784825,46150,46050,46200,46000,2020
20250516,135800,15891660175,46050,46050,46150,46000,693
20250516,135700,15859733425,46100,46100,46150,46050,1829
20250516,135600,15775439875,46100,45900,46100,45900,1938
20250516,135500,15686262875,45900,45950,45950,45900,556
20250516,135400,15660727275,45950,46100,46100,45900,1170
20250516,135300,15606917075,46100,45600,46100,45600,2803
20250516,135200,15478127875,45650,45500,45650,45350,1900
20250516,135100,15391755125,45550,45600,45650,45500,476
20250516,135000,15370057825,45600,45675,45700,45600,2104
20250516,134900,15274053900,45650,45750,45800,45650,306
20250516,134800,15260055300,45750,45650,45750,45650,424
20250516,134700,15240673950,45650,45650,45700,45650,31
20250516,134600,15239258050,45650,45650,45700,45600,835
20250516,134500,15201135300,45700,45750,45800,45650,1214
20250516,134400,15145626450,45800,45800,45850,45700,718
20250516,134300,15112761250,45800,45950,45950,45700,2110
20250516,134200,15015978450,45950,46200,46200,45950,805
20250516,134100,14978947000,46200,46150,46200,45900,4238
20250516,134000,14783452300,46050,46300,46350,46050,3250
20250516,133900,14633309550,46350,46300,46400,46250,2763
20250516,133800,14505278000,46350,46300,46450,46250,3771
20250516,133700,14330520150,46350,46200,46450,46200,5841
20250516,133600,14060024000,46150,46100,46200,46000,2218
20250516,133500,13957748600,46100,45900,46150,45900,3699
20250516,133400,13787401750,45950,45800,46000,45800,6429
20250516,133300,13491897450,45800,45800,45900,45800,1497
20250516,133200,13423210250,45800,45850,46000,45650,6603
20250516,133100,13119763000,45900,45800,46000,45750,2840
20250516,133000,12989347075,45825,45700,46050,45700,8245
20250516,132900,12610670125,45650,45700,45750,45550,1727
20250516,132800,12531809125,45700,45650,45700,45600,1162
20250516,132700,12478720425,45700,45400,45750,45400,6032
20250516,132600,12203152725,45400,45550,45600,45350,1099
20250516,132500,12153192175,45550,45650,45650,45550,767
20250516,132400,12118199225,45650,45500,45650,45450,7709
20250516,132300,11766766825,45450,45550,45550,45300,1491
20250516,132200,11699013675,45500,45400,45550,45350,2182
20250516,132100,11599800675,45350,45350,45400,45300,998
20250516,132000,11554533675,45350,45100,45350,45000,2281
20250516,131900,11451467875,45150,45150,45200,45100,486
20250516,131800,11429532025,45150,45050,45150,45000,1152
20250516,131700,11377613725,45100,45200,45250,45050,1368
20250516,131600,11315860325,45250,45350,45400,45250,1347
20250516,131500,11254784525,45350,45300,45350,45275,650
20250516,131400,11225332500,45250,45200,45350,45100,3169
20250516,131300,11082034300,45200,45150,45250,45150,2568
20250516,131200,10966023350,45100,44850,45200,44800,4307
20250516,131100,10772145100,44800,44650,44800,44650,1096
20250516,131000,10723097250,44650,44700,44700,44600,873
20250516,130900,10684102650,44700,44850,44850,44600,2541
20250516,130800,10570379125,44800,44500,44850,44450,1397
20250516,130700,10507955425,44550,44500,44600,44450,756
20250516,130600,10474276975,44500,44400,44550,44400,1119
20250516,130500,10424496725,44450,44350,44450,44300,259
20250516,130400,10413008225,44300,44400,44450,44300,588
20250516,130300,10386910825,44350,44450,44450,44300,3390
20250516,130200,10236420025,44450,44300,44450,44250,572
20250516,130100,10211036975,44300,44300,44350,44250,940
20250516,130000,10169396275,44300,44250,44350,44250,435
20250516,125900,10150125825,44300,43950,44300,43950,2228
20250516,125800,10051688025,44000,44050,44050,43950,126
20250516,125700,10046141075,44000,44000,44000,43950,296
20250516,125600,10033117725,44000,44000,44050,44000,74
20250516,125500,10029859425,44000,44050,44050,43950,275
20250516,125400,10017756475,44050,44050,44100,44050,263
20250516,125300,10006169125,44050,44050,44050,44000,177
20250516,125200,9998376425,44000,44000,44000,43950,112
20250516,125100,9993449625,44000,44000,44000,43950,108
20250516,125000,9988699225,44000,43950,44000,43950,69
20250516,124900,9985664575,43950,43950,44050,43950,644
20250516,124800,9957331325,43950,43950,43950,43900,144
20250516,124700,9951006125,43950,43900,43950,43900,184
20250516,124600,9942925025,43950,43950,43950,43900,160
20250516,124500,9935897575,43950,43950,44000,43900,108
20250516,124400,9931151975,44000,44000,44000,43900,557
20250516,124300,9906692725,43950,43900,43950,43900,104
20250516,124200,9902122775,43900,43950,43950,43900,177
20250516,124100,9894349575,43950,43950,43950,43900,113
20250516,124000,9889385075,43950,43950,43950,43850,179
20250516,123900,9881523975,43900,43850,43900,43850,343
20250516,123800,9866480725,43900,43875,43900,43850,271
20250516,123700,9854591675,43850,43900,43900,43850,242
20250516,123600,9843978350,43850,43900,43900,43850,166
20250516,123500,9836693300,43950,43850,43950,43850,63
20250516,123400,9833925450,43900,43900,43950,43900,96
20250516,123300,9829709350,43900,44000,44000,43900,151
20250516,123200,9823076750,43950,43900,44000,43900,201
20250516,123100,9814242750,43900,43900,43950,43900,68
20250516,123000,9811254800,43900,43950,43950,43850,121
20250516,122900,9805938900,43900,43900,43950,43900,310
20250516,122800,9792326750,43900,43850,43900,43850,124
20250516,122700,9786884900,43850,43850,43850,43800,74
20250516,122600,9783641900,43825,43900,43900,43750,2632
20250516,122500,9668319475,43850,43900,43900,43850,186
20250516,122400,9660154250,43950,43900,43950,43850,752
20250516,122300,9627137650,43950,44000,44000,43950,101
20250516,122200,9622696300,43900,43950,44000,43900,160
20250516,122100,9615662850,43900,44000,44050,43900,346
20250516,122000,9600452800,43950,44000,44050,43950,387
20250516,121900,9583425000,44050,44000,44050,43950,289
20250516,121800,9570709700,44000,44050,44100,44000,132
20250516,121700,9564894200,44050,44050,44100,44050,101
20250516,121600,9560441850,44050,44050,44150,44050,348
20250516,121500,9545096050,44000,44050,44050,43950,311
20250516,121400,9531408900,44050,44000,44050,44000,112
20250516,121300,9526477750,44000,44050,44050,43950,321
20250516,121200,9512360600,44050,44000,44050,44000,445
20250516,121100,9492761800,44050,44050,44050,44000,107
20250516,121000,9488050000,44050,44000,44050,44000,108
20250516,120900,9483295250,43950,43950,44000,43950,316
20250516,120800,9469405750,44000,43950,44050,43950,377
20250516,120700,9452818500,44000,44100,44100,44000,133
20250516,120600,9446960300,44100,44000,44100,44000,85
20250516,120500,9443214800,43950,44100,44100,43950,113
20250516,120400,9438241700,44100,43950,44100,43900,1201
20250516,120300,9385340250,44000,44000,44050,43950,119
20250516,120200,9380102300,44000,43950,44050,43950,88
20250516,120100,9376230250,44000,44050,44050,44000,79
20250516,120000,9372753450,44000,44000,44050,44000,184
20250516,115900,9364654850,44000,43950,44000,43900,336
20250516,115800,9349876700,43900,43900,43950,43900,139
20250516,115700,9343769950,43950,43900,43950,43900,127
20250516,115600,9338191350,43850,43900,43925,43850,128
20250516,115500,9332572525,43900,43900,43950,43900,20
20250516,115400,9331694375,43900,43900,43900,43800,1372
20250516,115300,9271524275,43900,43850,43900,43850,209
20250516,115200,9262355875,43900,43900,43900,43900,87
20250516,115100,9258536575,43900,43900,43900,43850,116
20250516,115000,9253444325,43950,43900,43950,43850,166
20250516,114900,9246154525,43850,43900,43900,43850,181
20250516,114800,9238214825,43900,43900,43950,43900,68
20250516,114700,9235229575,43850,43950,44000,43850,419
20250516,114600,9216831525,43950,43900,44000,43850,358
20250516,114500,9201108475,44000,43900,44000,43850,194
20250516,114400,9192594525,43800,43700,43800,43700,307
20250516,114300,9179150225,43700,43800,43800,43700,92
20250516,114200,9175125475,43750,43850,43850,43750,1254
20250516,114100,9120214275,43800,43850,43850,43800,941
20250516,114000,9078985225,43850,43800,43900,43800,113
20250516,113900,9074030225,43850,43850,43850,43850,344
20250516,113800,9058945825,43900,43900,43950,43850,168
20250516,113700,9051570325,43850,43950,43950,43850,273
20250516,113600,9039580775,43950,43900,44000,43900,179
20250516,113500,9031715525,43900,43800,43900,43800,86
20250516,113400,9027942225,43800,43850,43900,43800,230
20250516,113300,9017854425,43900,43850,43900,43850,102
20250516,113200,9013376875,43850,43800,43850,43800,156
20250516,113100,9006540625,43800,43800,43800,43750,275
20250516,113000,8994501075,43800,43800,43850,43750,77
20250516,112900,8991126925,43800,43800,43900,43800,1149
20250516,112800,8940746025,43750,43750,43800,43700,318
20250516,112700,8926836075,43750,43725,43750,43700,80
20250516,112600,8923336800,43750,43750,43750,43700,859
20250516,112500,8885758100,43750,43800,43800,43750,357
20250516,112400,8870126200,43850,43800,43850,43750,318
20250516,112300,8856196300,43800,43750,43850,43750,254
20250516,112200,8845075150,43800,43850,43850,43800,199
20250516,112100,8836356950,43850,43750,43850,43750,132
20250516,112000,8830579300,43750,43800,43850,43750,276
20250516,111900,8818498550,43750,43950,43950,43700,2002
20250516,111800,8730858800,44000,44000,44000,43850,792
20250516,111700,8696093750,44000,43900,44000,43900,136
20250516,111600,8690121200,43900,43900,44000,43900,176
20250516,111500,8682391500,43850,43850,43900,43850,169
20250516,111400,8674974300,43850,43950,43950,43850,1583
20250516,111300,8605508300,44000,43900,44000,43900,302
20250516,111200,8592233700,43950,43950,44000,43900,1124
20250516,111100,8542830000,44000,44000,44000,43950,170
20250516,111000,8535350550,44000,44000,44050,43950,359
20250516,110900,8519554950,44000,43950,44050,43950,756
20250516,110800,8486307450,43950,43950,43950,43950,361
20250516,110700,8470441500,43900,44050,44050,43900,1042
20250516,110600,8424632700,44100,44000,44100,43950,290
20250516,110500,8411861650,44050,44000,44050,44000,159
20250516,110400,8404860250,44000,43950,44000,43950,80
20250516,110300,8401341350,43950,44000,44050,43950,920
20250516,110200,8360877000,43950,44150,44150,43950,783
20250516,110100,8326418050,44100,44150,44200,44100,1505
20250516,110000,8259994800,44200,44300,44300,44200,738
20250516,105900,8227332100,44300,44300,44300,44300,190
20250516,105800,8218915100,44300,44350,44350,44250,392
20250516,105700,8201540650,44350,44300,44350,44300,627
20250516,105600,8173753000,44300,44350,44350,44250,412
20250516,105500,8155495250,44350,44200,44350,44200,933
20250516,105400,8114224000,44150,44100,44200,44100,419
20250516,105300,8095730800,44100,44100,44150,44100,185
20250516,105200,8087567250,44200,44050,44200,44000,556
20250516,105100,8063066700,44050,44000,44050,44000,202
20250516,105000,8054175550,44000,43950,44050,43950,154
20250516,104900,8047397000,43950,43950,43950,43900,54
20250516,104800,8045024100,43900,43900,43950,43850,386
20250516,104700,8028082200,43950,43950,43950,43900,220
20250516,104600,8018420700,43950,43950,44000,43950,201
20250516,104500,8009584800,44000,44000,44150,43950,598
20250516,104400,7983263150,44000,44050,44050,44000,125
20250516,104300,7977757950,44000,44150,44150,44000,504
20250516,104200,7955550200,44150,44150,44250,44150,118
20250516,104100,7950336300,44150,44200,44200,44150,180
20250516,104000,7942385250,44200,44200,44250,44200,990
20250516,103900,7898625050,44175,44100,44200,44100,1423
20250516,103800,7835788425,44100,44050,44100,44000,334
20250516,103700,7821076575,44050,44050,44050,44000,54
20250516,103600,7818698125,44050,43900,44050,43900,383
20250516,103500,7801859125,43950,43950,44000,43900,215
20250516,103400,7792408125,43950,43900,44050,43900,402
20250516,103300,7774744375,43900,43850,43950,43850,386
20250516,103200,7757797525,43900,43850,43900,43800,328
20250516,103100,7743413175,43850,43850,43900,43825,312
20250516,103000,7729728000,43800,43750,43800,43700,266
20250516,102900,7718089850,43750,43700,43750,43700,244
20250516,102800,7707416700,43750,43700,43750,43650,490
20250516,102700,7686000700,43700,43800,43800,43700,292
20250516,102600,7673227950,43800,43900,43900,43800,618
20250516,102500,7646118700,43900,43800,43900,43800,133
20250516,102400,7640288600,43800,43800,43800,43800,163
20250516,102300,7633149200,43800,43800,43900,43750,457
20250516,102200,7613128150,43800,43900,43900,43800,58
20250516,102100,7610585500,43900,43750,43900,43750,600
20250516,102000,7584283100,43700,43600,43700,43600,135
20250516,101900,7578389350,43600,43600,43600,43550,456
20250516,101800,7558508550,43600,43600,43600,43550,611
20250516,101700,7531898100,43600,43600,43600,43550,247
20250516,101600,7521130700,43650,43700,43700,43550,535
20250516,101500,7497793750,43700,43650,43700,43650,30
20250516,101400,7496483300,43650,43650,43650,43550,1679
20250516,101300,7423301450,43650,43650,43700,43650,247
20250516,101200,7412517950,43750,43700,43750,43650,5413
20250516,101100,7175982900,43650,43550,43750,43550,249
20250516,101000,7165117000,43550,43650,43650,43550,1026
20250516,100900,7120383400,43700,43700,43700,43650,674
20250516,100800,7090938300,43650,43700,43700,43650,154
20250516,100700,7084209600,43700,43800,43800,43700,529
20250516,100600,7061082000,43800,43750,43825,43750,337
20250516,100500,7046326350,43750,43600,43750,43600,418
20250516,100400,7028068550,43650,43700,43750,43600,350
20250516,100300,7012787725,43750,43700,43750,43600,312
20250516,100200,6999153475,43700,43550,43750,43550,1045
20250516,100100,6953547075,43600,43600,43600,43400,7561
20250516,100000,6625064075,43600,43550,43600,43500,2269
20250516,095900,6526338225,43550,43700,43700,43500,1813
20250516,095800,6447338725,43650,43700,43750,43550,1810
20250516,095700,6368336675,43700,43750,43800,43650,806
20250516,095600,6333107125,43700,43700,43800,43650,2655
20250516,095500,6217083275,43700,43800,43800,43650,1673
20250516,095400,6143956325,43800,43900,43900,43800,564
20250516,095300,6119232075,43900,43900,43950,43800,579
20250516,095200,6093835350,43900,44150,44250,43900,2270
20250516,095100,5994012550,44150,44300,44300,44150,516
20250516,095000,5971204500,44250,44350,44350,44250,186
20250516,094900,5962972450,44300,44300,44350,44200,350
20250516,094800,5947478200,44200,44350,44400,44150,1773
20250516,094700,5868970550,44400,44450,44450,44400,1079
20250516,094600,5821054950,44400,44450,44450,44400,162
20250516,094500,5813859500,44450,44400,44500,44400,954
20250516,094400,5771459100,44450,44450,44450,44350,1324
20250516,094300,5712644250,44500,44250,44500,44200,1812
20250516,094200,5632284100,44250,44200,44300,44100,1767
20250516,094100,5554115350,44200,44100,44200,43850,1166
20250516,094000,5502753100,44050,44100,44100,43900,810
20250516,093900,5467106400,44100,43550,44100,43550,1580
20250516,093800,5397901900,43550,43600,43600,43550,1266
20250516,093700,5342710850,43500,43750,43750,43500,10006
20250516,093600,4906941250,43700,43800,43800,43700,1775
20250516,093500,4829341700,43800,43750,44000,43750,1425
20250516,093400,4766891650,43800,43950,44000,43750,2085
20250516,093300,4675542025,43950,43650,44050,43650,1699
20250516,093200,4600961225,43650,43750,43750,43600,1166
20250516,093100,4550045925,43750,43600,43850,43600,944
20250516,093000,4508848425,43600,43750,43750,43600,1951
20250516,092900,4423666125,43750,43900,43900,43600,2707
20250516,092800,4305174525,43950,43950,44000,43950,195
20250516,092700,4296603575,43950,44050,44100,43950,1792
20250516,092600,4217749575,44000,44100,44150,44000,1191
20250516,092500,4165307725,44100,44200,44250,44100,1454
20250516,092400,4101070625,44200,44175,44200,44100,1035
20250516,092300,4055373975,44200,44300,44300,44200,995
20250516,092200,4011363175,44350,44250,44350,44250,45
20250516,092100,4009368475,44250,44100,44250,44100,796
20250516,092000,3974223325,44100,44050,44200,44050,680
20250516,091900,3944254875,44050,44150,44200,44000,897
20250516,091800,3904736675,44150,44000,44150,44000,1023
20250516,091700,3859666850,44000,43750,44000,43750,538
20250516,091600,3836051450,43750,43650,43800,43600,3290
20250516,091500,3692415050,43650,43900,43900,43450,10044
20250516,091400,3253941050,43950,43750,44000,43750,1987
20250516,091300,3166719000,43700,43900,43900,43700,7733
20250516,091200,2828545150,43900,44300,44300,43800,8360
20250516,091100,2460751900,44300,44450,44450,44250,1542
20250516,091000,2392366300,44500,44450,44600,44350,2346
20250516,090900,2288069400,44450,44450,44600,44350,4326
20250516,090800,2095815150,44450,44700,44800,44450,3398
20250516,090700,1944098500,44700,44800,44800,44650,995
20250516,090600,1899602450,44700,44700,44800,44600,1398
20250516,090500,1837083300,44700,45050,45050,44700,2361
20250516,090400,1731009500,45050,44700,45150,44700,7901
20250516,090300,1375978750,44750,44650,45000,44600,8607
20250516,090200,990558500,44550,44450,44700,44400,2470
20250516,090100,880411250,44400,44450,44550,44050,10562
20250516,090000,412215750,44450,44550,44800,44450,9249