KissMeData/352820/min/candle-20250512.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,210300,41977152500,265500,265500,265500,265500,5443
20250512,210200,41977152500,265500,265500,265500,265500,0
20250512,210100,41977152500,265500,265500,265500,265500,0
20250512,210000,41977152500,265500,265500,265500,265500,0
20250512,205900,41977152500,265500,265500,265500,265500,0
20250512,205800,41977152500,265500,265500,265500,265500,0
20250512,205700,41977152500,265500,265500,265500,265500,0
20250512,205600,41977152500,265500,265500,265500,265500,0
20250512,205500,41977152500,265500,265500,265500,265500,0
20250512,205400,41977152500,265500,265500,265500,265500,0
20250512,205300,41977152500,265500,265500,265500,265500,0
20250512,205200,41977152500,265500,265500,265500,265500,0
20250512,205100,41977152500,265500,265500,265500,265500,0
20250512,205000,41977152500,265500,265500,265500,265500,0
20250512,204900,41977152500,265500,265500,265500,265500,0
20250512,204800,41977152500,265500,265500,265500,265500,0
20250512,204700,41977152500,265500,265500,265500,265500,0
20250512,204600,41977152500,265500,265500,265500,265500,0
20250512,204500,41977152500,265500,265500,265500,265500,0
20250512,204400,41977152500,265500,265500,265500,265500,0
20250512,204300,41977152500,265500,265500,265500,265500,0
20250512,204200,41977152500,265500,265500,265500,265500,0
20250512,204100,41977152500,265500,265500,265500,265500,0
20250512,204000,41977152500,265500,265500,265500,265500,0
20250512,203900,41977152500,265500,265500,265500,265500,0
20250512,203800,41977152500,265500,265500,265500,265500,0
20250512,203700,41977152500,265500,265500,265500,265500,0
20250512,203600,41977152500,265500,265500,265500,265500,0
20250512,203500,41977152500,265500,265500,265500,265500,0
20250512,203400,41977152500,265500,265500,265500,265500,0
20250512,203300,41977152500,265500,265500,265500,265500,5443
20250512,203200,41977152500,265500,265500,265500,265500,0
20250512,203100,41977152500,265500,265500,265500,265500,0
20250512,203000,41977152500,265500,265500,265500,265500,0
20250512,202900,41977152500,265500,265500,265500,265500,0
20250512,202800,41977152500,265500,265500,265500,265500,0
20250512,202700,41977152500,265500,265500,265500,265500,0
20250512,202600,41977152500,265500,265500,265500,265500,0
20250512,202500,41977152500,265500,265500,265500,265500,0
20250512,202400,41977152500,265500,265500,265500,265500,0
20250512,202300,41977152500,265500,265500,265500,265500,0
20250512,202200,41977152500,265500,265500,265500,265500,0
20250512,202100,41977152500,265500,265500,265500,265500,0
20250512,202000,41977152500,265500,265500,265500,265500,0
20250512,201900,41977152500,265500,265500,265500,265500,0
20250512,201800,41977152500,265500,265500,265500,265500,0
20250512,201700,41977152500,265500,265500,265500,265500,0
20250512,201600,41977152500,265500,265500,265500,265500,0
20250512,201500,41977152500,265500,265500,265500,265500,0
20250512,201400,41977152500,265500,265500,265500,265500,0
20250512,201300,41977152500,265500,265500,265500,265500,0
20250512,201200,41977152500,265500,265500,265500,265500,0
20250512,201100,41977152500,265500,265500,265500,265500,0
20250512,201000,41977152500,265500,265500,265500,265500,0
20250512,200900,41977152500,265500,265500,265500,265500,0
20250512,200800,41977152500,265500,265500,265500,265500,0
20250512,200700,41977152500,265500,265500,265500,265500,0
20250512,200600,41977152500,265500,265500,265500,265500,0
20250512,200500,41977152500,265500,265500,265500,265500,0
20250512,200400,41977152500,265500,265500,265500,265500,0
20250512,200300,41977152500,265500,265500,265500,265500,5443
20250512,200200,41977152500,265500,265500,265500,265500,0
20250512,200100,41977152500,265500,265500,265500,265500,0
20250512,200000,41977152500,265500,265500,265500,265500,0
20250512,195900,41977152500,265500,265500,265500,265500,0
20250512,195800,41977152500,265500,265500,265500,265500,0
20250512,195700,41977152500,265500,265500,265500,265500,0
20250512,195600,41977152500,265500,265500,265500,265500,0
20250512,195500,41977152500,265500,265500,265500,265500,0
20250512,195400,41977152500,265500,265500,265500,265500,0
20250512,195300,41977152500,265500,265500,265500,265500,0
20250512,195200,41977152500,265500,265500,265500,265500,0
20250512,195100,41977152500,265500,265500,265500,265500,0
20250512,195000,41977152500,265500,265500,265500,265500,0
20250512,194900,41977152500,265500,265500,265500,265500,0
20250512,194800,41977152500,265500,265500,265500,265500,0
20250512,194700,41977152500,265500,265500,265500,265500,0
20250512,194600,41977152500,265500,265500,265500,265500,0
20250512,194500,41977152500,265500,265500,265500,265500,0
20250512,194400,41977152500,265500,265500,265500,265500,0
20250512,194300,41977152500,265500,265500,265500,265500,0
20250512,194200,41977152500,265500,265500,265500,265500,0
20250512,194100,41977152500,265500,265500,265500,265500,0
20250512,194000,41977152500,265500,265500,265500,265500,0
20250512,193900,41977152500,265500,265500,265500,265500,0
20250512,193800,41977152500,265500,265500,265500,265500,0
20250512,193700,41977152500,265500,265500,265500,265500,0
20250512,193600,41977152500,265500,265500,265500,265500,0
20250512,193500,41977152500,265500,265500,265500,265500,0
20250512,193400,41977152500,265500,265500,265500,265500,0
20250512,193300,41977152500,265500,265500,265500,265500,5443
20250512,193200,41977152500,265500,265500,265500,265500,0
20250512,193100,41977152500,265500,265500,265500,265500,0
20250512,193000,41977152500,265500,265500,265500,265500,0
20250512,192900,41977152500,265500,265500,265500,265500,0
20250512,192800,41977152500,265500,265500,265500,265500,0
20250512,192700,41977152500,265500,265500,265500,265500,0
20250512,192600,41977152500,265500,265500,265500,265500,0
20250512,192500,41977152500,265500,265500,265500,265500,0
20250512,192400,41977152500,265500,265500,265500,265500,0
20250512,192300,41977152500,265500,265500,265500,265500,0
20250512,192200,41977152500,265500,265500,265500,265500,0
20250512,192100,41977152500,265500,265500,265500,265500,0
20250512,192000,41977152500,265500,265500,265500,265500,0
20250512,191900,41977152500,265500,265500,265500,265500,0
20250512,191800,41977152500,265500,265500,265500,265500,0
20250512,191700,41977152500,265500,265500,265500,265500,0
20250512,191600,41977152500,265500,265500,265500,265500,0
20250512,191500,41977152500,265500,265500,265500,265500,0
20250512,191400,41977152500,265500,265500,265500,265500,0
20250512,191300,41977152500,265500,265500,265500,265500,0
20250512,191200,41977152500,265500,265500,265500,265500,0
20250512,191100,41977152500,265500,265500,265500,265500,0
20250512,191000,41977152500,265500,265500,265500,265500,0
20250512,190900,41977152500,265500,265500,265500,265500,0
20250512,190800,41977152500,265500,265500,265500,265500,0
20250512,190700,41977152500,265500,265500,265500,265500,0
20250512,190600,41977152500,265500,265500,265500,265500,0
20250512,190500,41977152500,265500,265500,265500,265500,0
20250512,190400,41977152500,265500,265500,265500,265500,0
20250512,190300,41977152500,265500,265500,265500,265500,5443
20250512,190200,41977152500,265500,265500,265500,265500,0
20250512,190100,41977152500,265500,265500,265500,265500,0
20250512,190000,41977152500,265500,265500,265500,265500,0
20250512,185900,41977152500,265500,265500,265500,265500,0
20250512,185800,41977152500,265500,265500,265500,265500,0
20250512,185700,41977152500,265500,265500,265500,265500,0
20250512,185600,41977152500,265500,265500,265500,265500,0
20250512,185500,41977152500,265500,265500,265500,265500,0
20250512,185400,41977152500,265500,265500,265500,265500,0
20250512,185300,41977152500,265500,265500,265500,265500,0
20250512,185200,41977152500,265500,265500,265500,265500,0
20250512,185100,41977152500,265500,265500,265500,265500,0
20250512,185000,41977152500,265500,265500,265500,265500,0
20250512,184900,41977152500,265500,265500,265500,265500,0
20250512,184800,41977152500,265500,265500,265500,265500,0
20250512,184700,41977152500,265500,265500,265500,265500,0
20250512,184600,41977152500,265500,265500,265500,265500,0
20250512,184500,41977152500,265500,265500,265500,265500,0
20250512,184400,41977152500,265500,265500,265500,265500,0
20250512,184300,41977152500,265500,265500,265500,265500,0
20250512,184200,41977152500,265500,265500,265500,265500,0
20250512,184100,41977152500,265500,265500,265500,265500,0
20250512,184000,41977152500,265500,265500,265500,265500,0
20250512,183900,41977152500,265500,265500,265500,265500,0
20250512,183800,41977152500,265500,265500,265500,265500,0
20250512,183700,41977152500,265500,265500,265500,265500,0
20250512,183600,41977152500,265500,265500,265500,265500,0
20250512,183500,41977152500,265500,265500,265500,265500,0
20250512,183400,41977152500,265500,265500,265500,265500,0
20250512,183300,41977152500,265500,265500,265500,265500,5443
20250512,183200,41977152500,265500,265500,265500,265500,0
20250512,183100,41977152500,265500,265500,265500,265500,0
20250512,183000,41977152500,265500,265500,265500,265500,0
20250512,182900,41977152500,265500,265500,265500,265500,0
20250512,182800,41977152500,265500,265500,265500,265500,0
20250512,182700,41977152500,265500,265500,265500,265500,0
20250512,182600,41977152500,265500,265500,265500,265500,0
20250512,182500,41977152500,265500,265500,265500,265500,0
20250512,182400,41977152500,265500,265500,265500,265500,0
20250512,182300,41977152500,265500,265500,265500,265500,0
20250512,182200,41977152500,265500,265500,265500,265500,0
20250512,182100,41977152500,265500,265500,265500,265500,0
20250512,182000,41977152500,265500,265500,265500,265500,0
20250512,181900,41977152500,265500,265500,265500,265500,0
20250512,181800,41977152500,265500,265500,265500,265500,0
20250512,181700,41977152500,265500,265500,265500,265500,0
20250512,181600,41977152500,265500,265500,265500,265500,0
20250512,181500,41977152500,265500,265500,265500,265500,0
20250512,181400,41977152500,265500,265500,265500,265500,0
20250512,181300,41977152500,265500,265500,265500,265500,0
20250512,181200,41977152500,265500,265500,265500,265500,0
20250512,181100,41977152500,265500,265500,265500,265500,0
20250512,181000,41977152500,265500,265500,265500,265500,0
20250512,180900,41977152500,265500,265500,265500,265500,0
20250512,180800,41977152500,265500,265500,265500,265500,0
20250512,180700,41977152500,265500,265500,265500,265500,0
20250512,180600,41977152500,265500,265500,265500,265500,0
20250512,180500,41977152500,265500,265500,265500,265500,0
20250512,180400,41977152500,265500,265500,265500,265500,0
20250512,180300,41977152500,265500,265500,265500,265500,5443
20250512,180200,41977152500,265500,265500,265500,265500,0
20250512,180100,41977152500,265500,265500,265500,265500,0
20250512,180000,41977152500,265500,265500,265500,265500,0
20250512,175900,41977152500,265500,265500,265500,265500,0
20250512,175800,41977152500,265500,265500,265500,265500,0
20250512,175700,41977152500,265500,265500,265500,265500,0
20250512,175600,41977152500,265500,265500,265500,265500,0
20250512,175500,41977152500,265500,265500,265500,265500,0
20250512,175400,41977152500,265500,265500,265500,265500,0
20250512,175300,41977152500,265500,265500,265500,265500,0
20250512,175200,41977152500,265500,265500,265500,265500,0
20250512,175100,41977152500,265500,265500,265500,265500,0
20250512,175000,41977152500,265500,265500,265500,265500,0
20250512,174900,41977152500,265500,265500,265500,265500,0
20250512,174800,41977152500,265500,265500,265500,265500,0
20250512,174700,41977152500,265500,265500,265500,265500,0
20250512,174600,41977152500,265500,265500,265500,265500,0
20250512,174500,41977152500,265500,265500,265500,265500,0
20250512,174400,41977152500,265500,265500,265500,265500,0
20250512,174300,41977152500,265500,265500,265500,265500,0
20250512,174200,41977152500,265500,265500,265500,265500,0
20250512,174100,41977152500,265500,265500,265500,265500,0
20250512,174000,41977152500,265500,265500,265500,265500,0
20250512,173900,41977152500,265500,265500,265500,265500,0
20250512,173800,41977152500,265500,265500,265500,265500,0
20250512,173700,41977152500,265500,265500,265500,265500,0
20250512,173600,41977152500,265500,265500,265500,265500,0
20250512,173500,41977152500,265500,265500,265500,265500,0
20250512,173400,41977152500,265500,265500,265500,265500,0
20250512,173300,41977152500,265500,265500,265500,265500,5443
20250512,173200,41977152500,265500,265500,265500,265500,0
20250512,173100,41977152500,265500,265500,265500,265500,0
20250512,173000,41977152500,265500,265500,265500,265500,0
20250512,172900,41977152500,265500,265500,265500,265500,0
20250512,172800,41977152500,265500,265500,265500,265500,0
20250512,172700,41977152500,265500,265500,265500,265500,0
20250512,172600,41977152500,265500,265500,265500,265500,0
20250512,172500,41977152500,265500,265500,265500,265500,0
20250512,172400,41977152500,265500,265500,265500,265500,0
20250512,172300,41977152500,265500,265500,265500,265500,0
20250512,172200,41977152500,265500,265500,265500,265500,0
20250512,172100,41977152500,265500,265500,265500,265500,0
20250512,172000,41977152500,265500,265500,265500,265500,0
20250512,171900,41977152500,265500,265500,265500,265500,0
20250512,171800,41977152500,265500,265500,265500,265500,0
20250512,171700,41977152500,265500,265500,265500,265500,0
20250512,171600,41977152500,265500,265500,265500,265500,0
20250512,171500,41977152500,265500,265500,265500,265500,0
20250512,171400,41977152500,265500,265500,265500,265500,0
20250512,171300,41977152500,265500,265500,265500,265500,0
20250512,171200,41977152500,265500,265500,265500,265500,0
20250512,171100,41977152500,265500,265500,265500,265500,0
20250512,171000,41977152500,265500,265500,265500,265500,0
20250512,170900,41977152500,265500,265500,265500,265500,0
20250512,170800,41977152500,265500,265500,265500,265500,0
20250512,170700,41977152500,265500,265500,265500,265500,0
20250512,170600,41977152500,265500,265500,265500,265500,0
20250512,170500,41977152500,265500,265500,265500,265500,0
20250512,170400,41977152500,265500,265500,265500,265500,0
20250512,170300,41977152500,265500,265500,265500,265500,5443
20250512,170200,41977152500,265500,265500,265500,265500,0
20250512,170100,41977152500,265500,265500,265500,265500,0
20250512,170000,41977152500,265500,265500,265500,265500,0
20250512,165900,41977152500,265500,265500,265500,265500,0
20250512,165800,41977152500,265500,265500,265500,265500,0
20250512,165700,41977152500,265500,265500,265500,265500,0
20250512,165600,41977152500,265500,265500,265500,265500,0
20250512,165500,41977152500,265500,265500,265500,265500,0
20250512,165400,41977152500,265500,265500,265500,265500,0
20250512,165300,41977152500,265500,265500,265500,265500,0
20250512,165200,41977152500,265500,265500,265500,265500,0
20250512,165100,41977152500,265500,265500,265500,265500,0
20250512,165000,41977152500,265500,265500,265500,265500,0
20250512,164900,41977152500,265500,265500,265500,265500,0
20250512,164800,41977152500,265500,265500,265500,265500,0
20250512,164700,41977152500,265500,265500,265500,265500,0
20250512,164600,41977152500,265500,265500,265500,265500,0
20250512,164500,41977152500,265500,265500,265500,265500,0
20250512,164400,41977152500,265500,265500,265500,265500,0
20250512,164300,41977152500,265500,265500,265500,265500,0
20250512,164200,41977152500,265500,265500,265500,265500,0
20250512,164100,41977152500,265500,265500,265500,265500,0
20250512,164000,41977152500,265500,265500,265500,265500,0
20250512,163900,41977152500,265500,265500,265500,265500,0
20250512,163800,41977152500,265500,265500,265500,265500,0
20250512,163700,41977152500,265500,265500,265500,265500,0
20250512,163600,41977152500,265500,265500,265500,265500,0
20250512,163500,41977152500,265500,265500,265500,265500,0
20250512,163400,41977152500,265500,265500,265500,265500,0
20250512,163300,41977152500,265500,265500,265500,265500,5443
20250512,163200,41977152500,265500,265500,265500,265500,0
20250512,163100,41977152500,265500,265500,265500,265500,0
20250512,163000,41977152500,265500,265500,265500,265500,0
20250512,162900,41977152500,265500,265500,265500,265500,0
20250512,162800,41977152500,265500,265500,265500,265500,0
20250512,162700,41977152500,265500,265500,265500,265500,0
20250512,162600,41977152500,265500,265500,265500,265500,0
20250512,162500,41977152500,265500,265500,265500,265500,0
20250512,162400,41977152500,265500,265500,265500,265500,0
20250512,162300,41977152500,265500,265500,265500,265500,0
20250512,162200,41977152500,265500,265500,265500,265500,0
20250512,162100,41977152500,265500,265500,265500,265500,0
20250512,162000,41977152500,265500,265500,265500,265500,0
20250512,161900,41977152500,265500,265500,265500,265500,0
20250512,161800,41977152500,265500,265500,265500,265500,0
20250512,161700,41977152500,265500,265500,265500,265500,0
20250512,161600,41977152500,265500,265500,265500,265500,0
20250512,161500,41977152500,265500,265500,265500,265500,0
20250512,161400,41977152500,265500,265500,265500,265500,0
20250512,161300,41977152500,265500,265500,265500,265500,0
20250512,161200,41977152500,265500,265500,265500,265500,0
20250512,161100,41977152500,265500,265500,265500,265500,0
20250512,161000,41977152500,265500,265500,265500,265500,0
20250512,160900,41977152500,265500,265500,265500,265500,0
20250512,160800,41977152500,265500,265500,265500,265500,0
20250512,160700,41977152500,265500,265500,265500,265500,0
20250512,160600,41977152500,265500,265500,265500,265500,0
20250512,160500,41977152500,265500,265500,265500,265500,0
20250512,160400,41977152500,265500,265500,265500,265500,0
20250512,160300,41977152500,265500,265500,265500,265500,5443
20250512,160200,41977152500,265500,265500,265500,265500,0
20250512,160100,41977152500,265500,265500,265500,265500,0
20250512,160000,41977152500,265500,265500,265500,265500,0
20250512,155900,41977152500,265500,265500,265500,265500,0
20250512,155800,41977152500,265500,265500,265500,265500,0
20250512,155700,41977152500,265500,265500,265500,265500,0
20250512,155600,41977152500,265500,265500,265500,265500,0
20250512,155500,41977152500,265500,265500,265500,265500,0
20250512,155400,41977152500,265500,265500,265500,265500,0
20250512,155300,41977152500,265500,265500,265500,265500,0
20250512,155200,41977152500,265500,265500,265500,265500,0
20250512,155100,41977152500,265500,265500,265500,265500,0
20250512,155000,41977152500,265500,265500,265500,265500,0
20250512,154900,41977152500,265500,265500,265500,265500,0
20250512,154800,41977152500,265500,265500,265500,265500,0
20250512,154700,41977152500,265500,265500,265500,265500,0
20250512,154600,41977152500,265500,265500,265500,265500,0
20250512,154500,41977152500,265500,265500,265500,265500,0
20250512,154400,41977152500,265500,265500,265500,265500,0
20250512,154300,41977152500,265500,265500,265500,265500,0
20250512,154200,41977152500,265500,265500,265500,265500,0
20250512,154100,41977152500,265500,265500,265500,265500,0
20250512,154000,41977152500,265500,265500,265500,265500,0
20250512,153900,41977152500,265500,265500,265500,265500,0
20250512,153800,41977152500,265500,265500,265500,265500,0
20250512,153700,41977152500,265500,265500,265500,265500,0
20250512,153600,41977152500,265500,265500,265500,265500,0
20250512,153500,41977152500,265500,265500,265500,265500,0
20250512,153400,41977152500,265500,265500,265500,265500,0
20250512,153300,41977152500,265500,265500,265500,265500,5443
20250512,153200,41977152500,265500,265500,265500,265500,0
20250512,153100,41977152500,265500,265500,265500,265500,0
20250512,153000,41977152500,265500,265500,265500,265500,5443
20250512,152900,40532036000,264000,264000,264000,264000,0
20250512,152800,40532036000,264000,264000,264000,264000,0
20250512,152700,40532036000,264000,264000,264000,264000,0
20250512,152600,40532036000,264000,264000,264000,264000,0
20250512,152500,40532036000,264000,264000,264000,264000,0
20250512,152400,40532036000,264000,264000,264000,264000,0
20250512,152300,40532036000,264000,264000,264000,264000,0
20250512,152200,40532036000,264000,264000,264000,264000,0
20250512,152100,40532036000,264000,264000,264000,264000,0
20250512,152000,40532036000,264000,264000,264000,264000,0
20250512,151900,40532036000,264000,264000,264250,263000,1053
20250512,151800,40254310500,264000,264500,264500,264000,513
20250512,151700,40118872500,264000,264000,264500,264000,229
20250512,151600,40058406500,264000,264500,264500,264000,130
20250512,151500,40024070500,264500,264000,264500,264000,166
20250512,151400,39980219000,264000,264500,264500,264000,311
20250512,151300,39898103250,264500,264000,264500,263500,1062
20250512,151200,39617979250,263500,264000,264000,263500,666
20250512,151100,39442470750,263500,263500,264000,263500,284
20250512,151000,39367599750,263500,264000,264000,263500,264
20250512,150900,39297972250,263500,263500,264000,263500,528
20250512,150800,39158736250,264000,263500,264000,263500,199
20250512,150700,39106293250,263500,263500,264000,263500,554
20250512,150600,38960200000,263500,263500,264000,263500,168
20250512,150500,38915919500,263500,263500,264000,263500,193
20250512,150400,38865014000,263500,263500,264000,263500,124
20250512,150300,38832329000,264000,263500,264000,263500,238
20250512,150200,38769555000,263500,264000,264000,263500,132
20250512,150100,38734750500,263500,263000,264000,263000,612
20250512,150000,38573429500,263500,264000,264000,263000,807
20250512,145900,38360795000,263500,264000,264000,263500,253
20250512,145800,38294081500,263500,263500,264000,263500,135
20250512,145700,38258502000,263500,263750,264000,263500,207
20250512,145600,38203905750,263500,263500,264000,263500,217
20250512,145500,38146691250,263500,263500,264000,263500,491
20250512,145400,38017245750,263500,264000,264000,263500,137
20250512,145300,37981138750,264000,263500,264000,263500,201
20250512,145200,37928141750,263500,263750,263750,263500,246
20250512,145100,37863302000,263500,263500,264000,263500,189
20250512,145000,37813464250,264000,264000,264000,263500,191
20250512,144900,37763101250,264000,264000,264000,263500,251
20250512,144800,37696885250,263500,264000,264000,263500,163
20250512,144700,37653918750,263500,264000,264000,263500,171
20250512,144600,37608820250,263500,263500,264000,263500,380
20250512,144500,37508577250,263500,263500,264000,263500,299
20250512,144400,37429695250,264000,264000,264000,263500,209
20250512,144300,37374571750,264000,264000,264000,263500,266
20250512,144200,37304390750,264000,263500,264000,263500,153
20250512,144100,37264065250,264000,263500,264000,263500,210
20250512,144000,37208683750,264000,264000,264000,263000,341
20250512,143900,37118803250,263500,263500,264000,263500,392
20250512,143800,37015470250,263500,263500,264000,263500,165
20250512,143700,36971983750,264000,263500,264000,263000,598
20250512,143600,36814351750,263500,263000,264000,263000,1168
20250512,143500,36506593250,263500,263500,263500,263000,274
20250512,143400,36434442750,263000,263000,263500,263000,174
20250512,143300,36388643750,263000,263500,263500,263000,194
20250512,143200,36337571250,263500,263500,264000,263000,289
20250512,143100,36261436750,263500,263500,264000,263000,290
20250512,143000,36184988750,263500,263500,264000,263000,176
20250512,142900,36138660250,263500,264000,264500,263000,350
20250512,142800,36046406750,264000,263000,264500,263000,1625
20250512,142700,35618110750,263500,263000,263500,263000,352
20250512,142600,35525414750,263000,263000,263500,263000,375
20250512,142500,35426742750,263000,264000,264000,263000,524
20250512,142400,35288726250,264000,263500,264000,263500,380
20250512,142300,35188551250,264000,263500,264000,263500,219
20250512,142200,35130830750,264000,264000,264000,263500,306
20250512,142100,35050132250,263500,263500,264000,263500,235
20250512,142000,34988197250,263500,264000,264000,263500,216
20250512,141900,34931239750,263000,264000,264000,263000,315
20250512,141800,34848216750,263500,264000,264500,263000,1987
20250512,141700,34325042750,264000,264500,264500,264000,1200
20250512,141600,34008034250,265000,264500,265000,264500,327
20250512,141500,33921469750,265000,265000,265000,264500,92
20250512,141400,33897126750,265000,264500,265000,264500,182
20250512,141300,33848944250,265000,264500,265000,264500,127
20250512,141200,33815313750,264500,264500,265000,264500,137
20250512,141100,33779035750,265000,264500,265000,264500,92
20250512,141000,33754688250,265000,265000,265000,264500,485
20250512,140900,33626308250,265500,265500,265500,265000,118
20250512,140800,33595029250,265000,265000,265500,265000,255
20250512,140700,33527412250,265500,265500,265500,265000,161
20250512,140600,33484708250,265500,265000,265500,265000,165
20250512,140500,33440945250,265000,265000,265500,265000,283
20250512,140400,33365936750,265000,265000,265500,265000,201
20250512,140300,33312597250,265500,265000,265500,265000,94
20250512,140200,33287674250,265500,265500,265500,265000,107
20250512,140100,33259279750,265500,265500,265500,265000,247
20250512,140000,33193781750,265500,265500,265500,265000,172
20250512,135900,33148150750,265000,265500,265500,265000,72
20250512,135800,33129051250,265500,265500,265500,265000,253
20250512,135700,33061935250,265500,265250,265500,265000,56
20250512,135600,33047088500,265000,265500,265500,265000,156
20250512,135500,33005710000,265500,266000,266000,265000,519
20250512,135400,32867875500,265500,266000,266000,265500,133
20250512,135300,32832518500,266000,266000,266000,265500,86
20250512,135200,32809674000,266000,265500,266000,265000,444
20250512,135100,32691799500,265500,265500,265500,265000,62
20250512,135000,32675354500,265500,265500,266000,265000,222
20250512,134900,32616391000,265500,266000,266000,265500,311
20250512,134800,32533780500,266000,266000,266000,265500,152
20250512,134700,32493366000,266000,265750,266000,265500,100
20250512,134600,32466785250,266000,265500,266000,265500,194
20250512,134500,32415204750,265500,265500,266000,265500,63
20250512,134400,32398469250,266000,266000,266500,265500,116
20250512,134300,32367622750,266000,266000,266500,265500,613
20250512,134200,32204564250,266000,266500,266500,266000,779
20250512,134100,31997329250,266500,266500,266500,266000,756
20250512,134000,31796155750,266500,266000,266500,266000,195
20250512,133900,31744192250,266500,266000,266500,265500,667
20250512,133800,31566663750,266000,266000,266000,265500,56
20250512,133700,31551768250,266000,266000,266000,265500,157
20250512,133600,31510011750,266000,265500,266000,265500,92
20250512,133500,31485561750,266000,266000,266000,265500,91
20250512,133400,31461357250,265500,266000,266000,265500,154
20250512,133300,31420399250,266000,266000,266000,265500,321
20250512,133200,31335018750,266000,266500,266500,266000,213
20250512,133100,31278325750,266000,266500,266500,266000,220
20250512,133000,31219719500,266500,266500,266500,266000,30
20250512,132900,31211728750,266500,266500,266500,266000,92
20250512,132800,31187219750,266500,266500,266500,266000,410
20250512,132700,31078108250,266500,266500,266500,266000,258
20250512,132600,31009353250,266500,266500,266500,266000,508
20250512,132500,30874004750,266500,265500,266500,265500,706
20250512,132400,30686225750,266000,266000,266000,265500,199
20250512,132300,30633293000,266000,266000,266000,265500,160
20250512,132200,30590797000,265500,265500,266000,265000,587
20250512,132100,30434927000,265500,265500,265500,265000,59
20250512,132000,30419270000,265500,265500,265500,265000,93
20250512,131900,30394588500,265000,265000,265500,265000,191
20250512,131800,30343970500,265000,264500,265000,264500,250
20250512,131700,30277734000,265000,264500,265000,264000,486
20250512,131600,30149200000,264000,264500,264500,264000,80
20250512,131500,30128073500,264500,264000,264500,264000,128
20250512,131400,30094258000,264000,264000,264500,264000,969
20250512,131300,29838430000,264000,264000,264500,264000,136
20250512,131200,29802519000,264000,264000,264500,264000,182
20250512,131100,29754438500,264000,264000,264500,264000,91
20250512,131000,29730407500,264500,264500,264500,264000,53
20250512,130900,29716413500,264500,264000,264500,264000,595
20250512,130800,29559160500,264000,264000,264500,264000,66
20250512,130700,29541735000,264500,264000,264500,264000,57
20250512,130600,29526680000,264000,264500,265000,264000,532
20250512,130500,29385966500,264500,264500,265000,264500,26
20250512,130400,29379078500,265000,265000,265000,264500,47
20250512,130300,29366636500,265000,265000,265000,264500,350
20250512,130200,29273892500,265000,264500,265000,264500,24
20250512,130100,29267543500,264500,264000,264500,263500,891
20250512,130000,29032020000,264000,264000,264000,263750,99
20250512,125900,29005894500,264000,263500,264000,263500,21
20250512,125800,29000352500,264000,264000,264000,263500,58
20250512,125700,28985055000,264000,263500,264000,263000,260
20250512,125600,28916545000,263000,263500,263500,263000,429
20250512,125500,28803542000,264000,263500,264000,263500,90
20250512,125400,28779822000,264000,263500,264000,263500,28
20250512,125300,28772440000,263500,263500,264000,263500,46
20250512,125200,28760314000,263500,263000,264000,263000,518
20250512,125100,28623806500,263500,263000,263500,263000,89
20250512,125000,28600368500,263000,263500,263500,263000,358
20250512,124900,28506201500,263500,263500,263500,263000,28
20250512,124800,28498829000,263500,263500,263500,263000,6
20250512,124700,28497249500,263500,263500,263500,263000,48
20250512,124600,28484620000,263500,263000,263500,263000,133
20250512,124500,28449626500,263500,263500,263500,263000,41
20250512,124400,28438833750,263500,263500,263500,263000,43
20250512,124300,28427519250,263000,263000,263500,263000,226
20250512,124200,28368054250,263500,263500,263500,263000,33
20250512,124100,28359370750,263500,263000,263500,263000,75
20250512,124000,28339616250,263500,263500,263500,263000,52
20250512,123900,28325925250,263000,263000,263500,263000,26
20250512,123800,28319085750,263000,263500,263500,263000,82
20250512,123700,28297516750,263000,263000,263500,263000,17
20250512,123600,28293045250,263000,263000,263500,263000,99
20250512,123500,28266994750,263500,263500,263500,263000,18
20250512,123400,28262254250,263500,263000,263500,263000,97
20250512,123300,28236739750,263500,263500,263500,263000,43
20250512,123200,28225416250,263500,263500,263500,263500,9
20250512,123100,28223044750,263500,263000,263500,263000,57
20250512,123000,28208045750,263000,263500,263500,263000,66
20250512,122900,28190679250,263500,263000,263500,263000,23
20250512,122800,28184628750,263000,263000,263500,263000,802
20250512,122700,27973693250,263000,263500,263500,263000,23
20250512,122600,27967637750,263500,263500,263500,263000,48
20250512,122500,27955000750,263500,263500,263500,263000,24
20250512,122400,27948685000,263500,263500,264000,263500,121
20250512,122300,27916799500,263500,263500,264000,263000,133
20250512,122200,27881767500,263500,263000,263500,263000,327
20250512,122100,27795608000,263000,263500,263500,263000,23
20250512,122000,27789553000,263500,263500,263500,263000,33
20250512,121900,27780867000,263000,263000,263500,263000,86
20250512,121800,27758247000,263500,263000,263500,263000,120
20250512,121700,27726685000,263000,263000,263500,263000,28
20250512,121600,27719318000,263500,263000,263500,262500,276
20250512,121500,27646727000,263000,263500,263500,263000,391
20250512,121400,27543891000,263500,263000,263500,263000,306
20250512,121300,27463404000,263000,263000,263500,263000,35
20250512,121200,27454191750,263000,263500,263500,263000,42
20250512,121100,27443141250,263000,263500,263500,263000,8
20250512,121000,27441033750,263500,263500,263500,263000,94
20250512,120900,27416265750,263000,263000,263500,263000,43
20250512,120800,27404954250,263250,263000,263500,263000,13
20250512,120700,27401532000,263500,263000,263500,263000,154
20250512,120600,27361025000,263000,263000,263000,262500,1250
20250512,120500,27032337500,262500,262500,263000,262500,82
20250512,120400,27010811250,263000,262500,263000,262500,56
20250512,120300,26996106750,263000,263000,263500,262500,938
20250512,120200,26749699250,263000,263000,263000,263000,206
20250512,120100,26695521250,263000,263000,263500,263000,39
20250512,120000,26685260250,263500,263500,263500,263000,376
20250512,115900,26586347750,263000,263500,263500,263000,84
20250512,115800,26564242750,263000,263000,263500,263000,156
20250512,115700,26523204750,263500,263500,263500,263000,45
20250512,115600,26511362250,263500,263500,263500,263000,583
20250512,115500,26358016250,263500,263000,263500,263000,297
20250512,115400,26279895750,263500,263500,263500,263000,96
20250512,115300,26254637250,263000,264000,264000,263000,555
20250512,115200,26108393750,264000,264000,264000,263500,79
20250512,115100,26087557750,263500,264000,264000,263500,296
20250512,115000,26009557750,264000,264000,264000,263500,69
20250512,114900,25991355250,264000,263500,264000,263500,76
20250512,114800,25971316750,264000,263750,264000,263500,43
20250512,114700,25959976000,263500,264000,264000,263500,180
20250512,114600,25912524000,264000,264000,264000,263500,42
20250512,114500,25901440500,263500,263500,264000,263500,57
20250512,114400,25886410500,264000,264000,264000,263500,208
20250512,114300,25831518750,264000,264000,264000,263500,40
20250512,114200,25820967250,264000,264500,264500,264000,455
20250512,114100,25700834250,264500,264500,264500,264000,211
20250512,114000,25645051250,264500,264500,264500,264000,36
20250512,113900,25635530750,264000,264500,265000,264000,172
20250512,113800,25590055000,265000,264000,265000,264000,93
20250512,113700,25565462000,265000,264500,265000,264500,127
20250512,113600,25531852000,264500,264500,265000,264500,323
20250512,113500,25446412500,264500,264000,264500,264000,63
20250512,113400,25429767000,264500,264500,264500,264000,110
20250512,113300,25400690500,264500,264000,264500,264000,67
20250512,113200,25382989000,264500,264500,264500,264000,64
20250512,113100,25366081000,264500,264500,264500,264000,50
20250512,113000,25352868500,264500,264500,264500,264000,45
20250512,112900,25340976500,264000,264000,264500,264000,61
20250512,112800,25324860000,264000,264000,264500,264000,76
20250512,112700,25304778000,264500,264500,264500,264000,75
20250512,112600,25284970000,264500,264500,264500,264000,101
20250512,112500,25258283500,264500,264000,264500,264000,49
20250512,112400,25245340500,264000,264500,264500,264000,92
20250512,112300,25221018000,264500,264500,264500,264000,143
20250512,112200,25183231500,264500,264500,265000,264000,267
20250512,112100,25112612000,264500,264000,264500,264000,362
20250512,112000,25016876500,264000,264000,264500,264000,100
20250512,111900,24990456000,264000,264500,265000,264000,106
20250512,111800,24962412500,264500,265000,265000,264500,214
20250512,111700,24905785000,265000,265000,265000,264500,107
20250512,111600,24877452500,264500,264500,265000,264500,72
20250512,111500,24858393500,265000,264500,265000,264500,70
20250512,111400,24839866500,265000,264500,265000,264000,104
20250512,111300,24812358500,264500,264000,264500,264000,312
20250512,111200,24729852000,264500,264500,264500,264000,175
20250512,111100,24683624500,264500,264000,264500,264000,157
20250512,111000,24642132000,264000,264000,264500,264000,100
20250512,110900,24615721500,264500,264000,264500,264000,93
20250512,110800,24591132500,264500,264500,264500,264000,110
20250512,110700,24562039500,264000,264500,264500,264000,191
20250512,110600,24511600000,264500,264500,264500,264000,66
20250512,110500,24494150500,264500,265000,265000,264000,251
20250512,110400,24427776500,265000,264500,265000,264500,70
20250512,110300,24409250500,264500,264500,264500,264000,200
20250512,110200,24356358000,264500,264500,264500,264500,97
20250512,110100,24330701500,264000,264500,265000,264000,50
20250512,110000,24317481000,264500,264000,265000,263500,428
20250512,105900,24204397500,263500,263500,264000,263500,108
20250512,105800,24175909500,264000,263500,264000,263500,135
20250512,105700,24140323000,263500,264000,264000,263500,93
20250512,105600,24115798000,263500,264000,264000,263500,72
20250512,105500,24096817000,264000,264000,264000,263500,66
20250512,105400,24079416500,263500,264000,264000,263500,44
20250512,105300,24067809000,263500,264000,264000,263500,55
20250512,105200,24053310500,264000,264000,264000,263500,306
20250512,105100,23972596000,263500,263500,264000,263000,884
20250512,105000,23739684500,263500,264000,264000,263500,91
20250512,104900,23715682500,263500,263000,264000,263000,665
20250512,104800,23540374500,263500,263500,263500,263000,400
20250512,104700,23435036500,263000,264000,264000,263000,864
20250512,104600,23207440500,264000,264500,264500,263500,263
20250512,104500,23138050500,264500,263500,264500,263500,363
20250512,104400,23042256500,264000,264000,264500,263500,363
20250512,104300,22946458000,264000,264000,264500,263000,2973
20250512,104200,22162320000,264000,264500,265000,264000,236
20250512,104100,22099918500,264500,264000,265000,264000,253
20250512,104000,22033017500,264000,263000,264500,263000,1026
20250512,103900,21762545500,263000,263500,263500,263000,807
20250512,103800,21550160750,263500,263000,263500,263000,463
20250512,103700,21428243500,263000,264000,264000,263000,1074
20250512,103600,21145298000,264000,264000,264500,263500,876
20250512,103500,20914069500,264500,264500,265000,264000,737
20250512,103400,20719177000,265000,265000,265000,264500,209
20250512,103300,20663875500,265000,265000,265500,264500,2592
20250512,103200,19976996500,265500,265500,265500,265000,359
20250512,103100,19881714500,265500,265500,266000,265500,211
20250512,103000,19825685500,265750,266000,266500,265750,156
20250512,102900,19784172250,266000,266500,266500,266000,43
20250512,102800,19772722750,266500,266000,266500,266000,62
20250512,102700,19756225750,266500,266000,266500,266000,482
20250512,102600,19628008750,266500,266000,266500,266000,25
20250512,102500,19621350750,266500,266000,266500,266000,132
20250512,102400,19586177750,266500,266500,266500,266000,100
20250512,102300,19559548750,266000,266500,266500,266000,393
20250512,102200,19454967750,266500,267000,267000,266500,25
20250512,102100,19448294250,267000,266500,267000,266000,496
20250512,102000,19315966250,266500,266500,266500,266000,52
20250512,101900,19302109250,266500,266000,266500,266000,1114
20250512,101800,19005686250,266500,266000,266500,266000,162
20250512,101700,18962515250,266000,266500,266500,266000,192
20250512,101600,18911356750,266500,266500,266500,266000,45
20250512,101500,18899366750,266500,266000,266500,266000,626
20250512,101400,18732792250,266000,266000,266000,265500,239
20250512,101300,18669278500,266000,266000,266000,265500,94
20250512,101200,18644284500,266000,266500,266500,265500,684
20250512,101100,18462362750,266500,266500,267000,266000,240
20250512,101000,18398401750,266500,266500,267000,266500,268
20250512,100900,18326925250,267000,267000,267000,266500,38
20250512,100800,18316788750,267000,267000,267500,266500,582
20250512,100700,18161487250,267000,267500,267500,267000,228
20250512,100600,18100595750,267000,267500,267500,267000,85
20250512,100500,18077878250,267500,267500,267500,267000,143
20250512,100400,18039630750,267000,267500,267500,267000,81
20250512,100300,18017992250,267500,267000,267500,267000,54
20250512,100200,18003565250,267500,267500,267500,267000,446
20250512,100100,17884459750,267000,267250,267500,267000,79
20250512,100000,17863349750,267000,267500,267500,266500,567
20250512,095900,17711863250,267500,268000,268000,267500,978
20250512,095800,17450212750,267500,267500,268000,267000,386
20250512,095700,17346961750,267500,267750,268000,267000,664
20250512,095600,17169339000,267500,268000,268000,267500,139
20250512,095500,17132149000,267500,268000,268000,267500,164
20250512,095400,17088209500,268000,268000,268000,267500,182
20250512,095300,17039455250,268000,268000,268500,267500,679
20250512,095200,16857529750,268500,268500,268500,268000,66
20250512,095100,16839820750,268500,268500,268500,268000,64
20250512,095000,16822654500,268500,267500,268500,267500,454
20250512,094900,16700979000,268000,267500,268000,267500,123
20250512,094800,16668037500,268000,268500,268500,267500,622
20250512,094700,16501258500,269000,268750,269000,268500,116
20250512,094600,16470071250,268500,269000,269000,268500,139
20250512,094500,16432681250,269000,269000,269500,268500,340
20250512,094400,16341223250,269500,269500,269500,269000,134
20250512,094300,16305153250,269000,269000,269500,268500,1033
20250512,094200,16027433750,269000,269500,269500,269000,690
20250512,094100,15841491000,269500,269500,270000,269000,499
20250512,094000,15707128750,270000,269000,270000,268500,1340
20250512,093900,15346028750,268500,268500,269000,268000,2266
20250512,093800,14736752000,268500,269000,269500,268000,823
20250512,093700,14515553500,269500,270000,270000,269000,620
20250512,093600,14348496250,269500,269750,270000,269500,1342
20250512,093500,13986535500,270000,269500,270000,269000,2984
20250512,093400,13181828000,269500,267000,269500,267000,5371
20250512,093300,11739711750,267500,267500,267500,267000,554
20250512,093200,11591779250,267500,267250,267500,267000,547
20250512,093100,11445710000,267500,266500,267500,266500,2153
20250512,093000,10870658250,266500,266000,267000,265500,1946
20250512,092900,10352128000,266000,266000,266500,265500,651
20250512,092800,10178933500,266000,265500,266000,265000,501
20250512,092700,10045827000,265500,265500,265500,265000,233
20250512,092600,9984029000,265500,265500,266000,265500,810
20250512,092500,9768956000,265500,265500,266000,265500,590
20250512,092400,9612220000,265000,264500,265500,264500,1677
20250512,092300,9167883500,264750,264500,265000,264500,174
20250512,092200,9121792250,265000,264000,265000,264000,1423
20250512,092100,8745421250,264500,264500,265000,264000,2071
20250512,092000,8197643750,264500,264000,264500,264000,247
20250512,091900,8132327250,264500,263500,264500,263000,782
20250512,091800,7925743250,263500,263000,263500,262500,2946
20250512,091700,7149814250,263500,263500,263500,263000,184
20250512,091600,7101391750,263500,262500,263500,262500,836
20250512,091500,6881298250,262500,263000,263500,262000,4102
20250512,091400,5804226750,263000,263000,264000,262500,2585
20250512,091300,5124130250,263000,264500,264500,263000,1833
20250512,091200,4641057250,264500,264000,264500,264000,468
20250512,091100,4517423500,264500,264000,264500,264000,426
20250512,091000,4404941500,264000,264500,264750,264000,2167
20250512,090900,3832209750,264500,265000,265250,264500,640
20250512,090800,3662698750,265000,265000,265500,265000,586
20250512,090700,3507401750,265000,265000,265500,264500,914
20250512,090600,3265297750,265000,266000,266000,264500,1825
20250512,090500,2781401250,266000,266000,267000,265500,1722
20250512,090400,2323295750,266500,266500,266500,265500,1664
20250512,090300,1880924000,266000,266000,267500,265500,1102
20250512,090200,1587518500,266000,267000,267000,266000,913
20250512,090100,1344342250,267000,266500,267500,266500,998
20250512,090000,1077989500,266500,268000,268500,265000,4035