KissMeData/352820/min/candle-20250513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250513,210300,32134227250,267000,267000,267000,267000,4368
20250513,210200,32134227250,267000,267000,267000,267000,0
20250513,210100,32134227250,267000,267000,267000,267000,0
20250513,210000,32134227250,267000,267000,267000,267000,0
20250513,205900,32134227250,267000,267000,267000,267000,0
20250513,205800,32134227250,267000,267000,267000,267000,0
20250513,205700,32134227250,267000,267000,267000,267000,0
20250513,205600,32134227250,267000,267000,267000,267000,0
20250513,205500,32134227250,267000,267000,267000,267000,0
20250513,205400,32134227250,267000,267000,267000,267000,0
20250513,205300,32134227250,267000,267000,267000,267000,0
20250513,205200,32134227250,267000,267000,267000,267000,0
20250513,205100,32134227250,267000,267000,267000,267000,0
20250513,205000,32134227250,267000,267000,267000,267000,0
20250513,204900,32134227250,267000,267000,267000,267000,0
20250513,204800,32134227250,267000,267000,267000,267000,0
20250513,204700,32134227250,267000,267000,267000,267000,0
20250513,204600,32134227250,267000,267000,267000,267000,0
20250513,204500,32134227250,267000,267000,267000,267000,0
20250513,204400,32134227250,267000,267000,267000,267000,0
20250513,204300,32134227250,267000,267000,267000,267000,0
20250513,204200,32134227250,267000,267000,267000,267000,0
20250513,204100,32134227250,267000,267000,267000,267000,0
20250513,204000,32134227250,267000,267000,267000,267000,0
20250513,203900,32134227250,267000,267000,267000,267000,0
20250513,203800,32134227250,267000,267000,267000,267000,0
20250513,203700,32134227250,267000,267000,267000,267000,0
20250513,203600,32134227250,267000,267000,267000,267000,0
20250513,203500,32134227250,267000,267000,267000,267000,0
20250513,203400,32134227250,267000,267000,267000,267000,0
20250513,203300,32134227250,267000,267000,267000,267000,4368
20250513,203200,32134227250,267000,267000,267000,267000,0
20250513,203100,32134227250,267000,267000,267000,267000,0
20250513,203000,32134227250,267000,267000,267000,267000,0
20250513,202900,32134227250,267000,267000,267000,267000,0
20250513,202800,32134227250,267000,267000,267000,267000,0
20250513,202700,32134227250,267000,267000,267000,267000,0
20250513,202600,32134227250,267000,267000,267000,267000,0
20250513,202500,32134227250,267000,267000,267000,267000,0
20250513,202400,32134227250,267000,267000,267000,267000,0
20250513,202300,32134227250,267000,267000,267000,267000,0
20250513,202200,32134227250,267000,267000,267000,267000,0
20250513,202100,32134227250,267000,267000,267000,267000,0
20250513,202000,32134227250,267000,267000,267000,267000,0
20250513,201900,32134227250,267000,267000,267000,267000,0
20250513,201800,32134227250,267000,267000,267000,267000,0
20250513,201700,32134227250,267000,267000,267000,267000,0
20250513,201600,32134227250,267000,267000,267000,267000,0
20250513,201500,32134227250,267000,267000,267000,267000,0
20250513,201400,32134227250,267000,267000,267000,267000,0
20250513,201300,32134227250,267000,267000,267000,267000,0
20250513,201200,32134227250,267000,267000,267000,267000,0
20250513,201100,32134227250,267000,267000,267000,267000,0
20250513,201000,32134227250,267000,267000,267000,267000,0
20250513,200900,32134227250,267000,267000,267000,267000,0
20250513,200800,32134227250,267000,267000,267000,267000,0
20250513,200700,32134227250,267000,267000,267000,267000,0
20250513,200600,32134227250,267000,267000,267000,267000,0
20250513,200500,32134227250,267000,267000,267000,267000,0
20250513,200400,32134227250,267000,267000,267000,267000,0
20250513,200300,32134227250,267000,267000,267000,267000,4368
20250513,200200,32134227250,267000,267000,267000,267000,0
20250513,200100,32134227250,267000,267000,267000,267000,0
20250513,200000,32134227250,267000,267000,267000,267000,0
20250513,195900,32134227250,267000,267000,267000,267000,0
20250513,195800,32134227250,267000,267000,267000,267000,0
20250513,195700,32134227250,267000,267000,267000,267000,0
20250513,195600,32134227250,267000,267000,267000,267000,0
20250513,195500,32134227250,267000,267000,267000,267000,0
20250513,195400,32134227250,267000,267000,267000,267000,0
20250513,195300,32134227250,267000,267000,267000,267000,0
20250513,195200,32134227250,267000,267000,267000,267000,0
20250513,195100,32134227250,267000,267000,267000,267000,0
20250513,195000,32134227250,267000,267000,267000,267000,0
20250513,194900,32134227250,267000,267000,267000,267000,0
20250513,194800,32134227250,267000,267000,267000,267000,0
20250513,194700,32134227250,267000,267000,267000,267000,0
20250513,194600,32134227250,267000,267000,267000,267000,0
20250513,194500,32134227250,267000,267000,267000,267000,0
20250513,194400,32134227250,267000,267000,267000,267000,0
20250513,194300,32134227250,267000,267000,267000,267000,0
20250513,194200,32134227250,267000,267000,267000,267000,0
20250513,194100,32134227250,267000,267000,267000,267000,0
20250513,194000,32134227250,267000,267000,267000,267000,0
20250513,193900,32134227250,267000,267000,267000,267000,0
20250513,193800,32134227250,267000,267000,267000,267000,0
20250513,193700,32134227250,267000,267000,267000,267000,0
20250513,193600,32134227250,267000,267000,267000,267000,0
20250513,193500,32134227250,267000,267000,267000,267000,0
20250513,193400,32134227250,267000,267000,267000,267000,0
20250513,193300,32134227250,267000,267000,267000,267000,4368
20250513,193200,32134227250,267000,267000,267000,267000,0
20250513,193100,32134227250,267000,267000,267000,267000,0
20250513,193000,32134227250,267000,267000,267000,267000,0
20250513,192900,32134227250,267000,267000,267000,267000,0
20250513,192800,32134227250,267000,267000,267000,267000,0
20250513,192700,32134227250,267000,267000,267000,267000,0
20250513,192600,32134227250,267000,267000,267000,267000,0
20250513,192500,32134227250,267000,267000,267000,267000,0
20250513,192400,32134227250,267000,267000,267000,267000,0
20250513,192300,32134227250,267000,267000,267000,267000,0
20250513,192200,32134227250,267000,267000,267000,267000,0
20250513,192100,32134227250,267000,267000,267000,267000,0
20250513,192000,32134227250,267000,267000,267000,267000,0
20250513,191900,32134227250,267000,267000,267000,267000,0
20250513,191800,32134227250,267000,267000,267000,267000,0
20250513,191700,32134227250,267000,267000,267000,267000,0
20250513,191600,32134227250,267000,267000,267000,267000,0
20250513,191500,32134227250,267000,267000,267000,267000,0
20250513,191400,32134227250,267000,267000,267000,267000,0
20250513,191300,32134227250,267000,267000,267000,267000,0
20250513,191200,32134227250,267000,267000,267000,267000,0
20250513,191100,32134227250,267000,267000,267000,267000,0
20250513,191000,32134227250,267000,267000,267000,267000,0
20250513,190900,32134227250,267000,267000,267000,267000,0
20250513,190800,32134227250,267000,267000,267000,267000,0
20250513,190700,32134227250,267000,267000,267000,267000,0
20250513,190600,32134227250,267000,267000,267000,267000,0
20250513,190500,32134227250,267000,267000,267000,267000,0
20250513,190400,32134227250,267000,267000,267000,267000,0
20250513,190300,32134227250,267000,267000,267000,267000,4368
20250513,190200,32134227250,267000,267000,267000,267000,0
20250513,190100,32134227250,267000,267000,267000,267000,0
20250513,190000,32134227250,267000,267000,267000,267000,0
20250513,185900,32134227250,267000,267000,267000,267000,0
20250513,185800,32134227250,267000,267000,267000,267000,0
20250513,185700,32134227250,267000,267000,267000,267000,0
20250513,185600,32134227250,267000,267000,267000,267000,0
20250513,185500,32134227250,267000,267000,267000,267000,0
20250513,185400,32134227250,267000,267000,267000,267000,0
20250513,185300,32134227250,267000,267000,267000,267000,0
20250513,185200,32134227250,267000,267000,267000,267000,0
20250513,185100,32134227250,267000,267000,267000,267000,0
20250513,185000,32134227250,267000,267000,267000,267000,0
20250513,184900,32134227250,267000,267000,267000,267000,0
20250513,184800,32134227250,267000,267000,267000,267000,0
20250513,184700,32134227250,267000,267000,267000,267000,0
20250513,184600,32134227250,267000,267000,267000,267000,0
20250513,184500,32134227250,267000,267000,267000,267000,0
20250513,184400,32134227250,267000,267000,267000,267000,0
20250513,184300,32134227250,267000,267000,267000,267000,0
20250513,184200,32134227250,267000,267000,267000,267000,0
20250513,184100,32134227250,267000,267000,267000,267000,0
20250513,184000,32134227250,267000,267000,267000,267000,0
20250513,183900,32134227250,267000,267000,267000,267000,0
20250513,183800,32134227250,267000,267000,267000,267000,0
20250513,183700,32134227250,267000,267000,267000,267000,0
20250513,183600,32134227250,267000,267000,267000,267000,0
20250513,183500,32134227250,267000,267000,267000,267000,0
20250513,183400,32134227250,267000,267000,267000,267000,0
20250513,183300,32134227250,267000,267000,267000,267000,4368
20250513,183200,32134227250,267000,267000,267000,267000,0
20250513,183100,32134227250,267000,267000,267000,267000,0
20250513,183000,32134227250,267000,267000,267000,267000,0
20250513,182900,32134227250,267000,267000,267000,267000,0
20250513,182800,32134227250,267000,267000,267000,267000,0
20250513,182700,32134227250,267000,267000,267000,267000,0
20250513,182600,32134227250,267000,267000,267000,267000,0
20250513,182500,32134227250,267000,267000,267000,267000,0
20250513,182400,32134227250,267000,267000,267000,267000,0
20250513,182300,32134227250,267000,267000,267000,267000,0
20250513,182200,32134227250,267000,267000,267000,267000,0
20250513,182100,32134227250,267000,267000,267000,267000,0
20250513,182000,32134227250,267000,267000,267000,267000,0
20250513,181900,32134227250,267000,267000,267000,267000,0
20250513,181800,32134227250,267000,267000,267000,267000,0
20250513,181700,32134227250,267000,267000,267000,267000,0
20250513,181600,32134227250,267000,267000,267000,267000,0
20250513,181500,32134227250,267000,267000,267000,267000,0
20250513,181400,32134227250,267000,267000,267000,267000,0
20250513,181300,32134227250,267000,267000,267000,267000,0
20250513,181200,32134227250,267000,267000,267000,267000,0
20250513,181100,32134227250,267000,267000,267000,267000,0
20250513,181000,32134227250,267000,267000,267000,267000,0
20250513,180900,32134227250,267000,267000,267000,267000,0
20250513,180800,32134227250,267000,267000,267000,267000,0
20250513,180700,32134227250,267000,267000,267000,267000,0
20250513,180600,32134227250,267000,267000,267000,267000,0
20250513,180500,32134227250,267000,267000,267000,267000,0
20250513,180400,32134227250,267000,267000,267000,267000,0
20250513,180300,32134227250,267000,267000,267000,267000,4368
20250513,180200,32134227250,267000,267000,267000,267000,0
20250513,180100,32134227250,267000,267000,267000,267000,0
20250513,180000,32134227250,267000,267000,267000,267000,0
20250513,175900,32134227250,267000,267000,267000,267000,0
20250513,175800,32134227250,267000,267000,267000,267000,0
20250513,175700,32134227250,267000,267000,267000,267000,0
20250513,175600,32134227250,267000,267000,267000,267000,0
20250513,175500,32134227250,267000,267000,267000,267000,0
20250513,175400,32134227250,267000,267000,267000,267000,0
20250513,175300,32134227250,267000,267000,267000,267000,0
20250513,175200,32134227250,267000,267000,267000,267000,0
20250513,175100,32134227250,267000,267000,267000,267000,0
20250513,175000,32134227250,267000,267000,267000,267000,0
20250513,174900,32134227250,267000,267000,267000,267000,0
20250513,174800,32134227250,267000,267000,267000,267000,0
20250513,174700,32134227250,267000,267000,267000,267000,0
20250513,174600,32134227250,267000,267000,267000,267000,0
20250513,174500,32134227250,267000,267000,267000,267000,0
20250513,174400,32134227250,267000,267000,267000,267000,0
20250513,174300,32134227250,267000,267000,267000,267000,0
20250513,174200,32134227250,267000,267000,267000,267000,0
20250513,174100,32134227250,267000,267000,267000,267000,0
20250513,174000,32134227250,267000,267000,267000,267000,0
20250513,173900,32134227250,267000,267000,267000,267000,0
20250513,173800,32134227250,267000,267000,267000,267000,0
20250513,173700,32134227250,267000,267000,267000,267000,0
20250513,173600,32134227250,267000,267000,267000,267000,0
20250513,173500,32134227250,267000,267000,267000,267000,0
20250513,173400,32134227250,267000,267000,267000,267000,0
20250513,173300,32134227250,267000,267000,267000,267000,4368
20250513,173200,32134227250,267000,267000,267000,267000,0
20250513,173100,32134227250,267000,267000,267000,267000,0
20250513,173000,32134227250,267000,267000,267000,267000,0
20250513,172900,32134227250,267000,267000,267000,267000,0
20250513,172800,32134227250,267000,267000,267000,267000,0
20250513,172700,32134227250,267000,267000,267000,267000,0
20250513,172600,32134227250,267000,267000,267000,267000,0
20250513,172500,32134227250,267000,267000,267000,267000,0
20250513,172400,32134227250,267000,267000,267000,267000,0
20250513,172300,32134227250,267000,267000,267000,267000,0
20250513,172200,32134227250,267000,267000,267000,267000,0
20250513,172100,32134227250,267000,267000,267000,267000,0
20250513,172000,32134227250,267000,267000,267000,267000,0
20250513,171900,32134227250,267000,267000,267000,267000,0
20250513,171800,32134227250,267000,267000,267000,267000,0
20250513,171700,32134227250,267000,267000,267000,267000,0
20250513,171600,32134227250,267000,267000,267000,267000,0
20250513,171500,32134227250,267000,267000,267000,267000,0
20250513,171400,32134227250,267000,267000,267000,267000,0
20250513,171300,32134227250,267000,267000,267000,267000,0
20250513,171200,32134227250,267000,267000,267000,267000,0
20250513,171100,32134227250,267000,267000,267000,267000,0
20250513,171000,32134227250,267000,267000,267000,267000,0
20250513,170900,32134227250,267000,267000,267000,267000,0
20250513,170800,32134227250,267000,267000,267000,267000,0
20250513,170700,32134227250,267000,267000,267000,267000,0
20250513,170600,32134227250,267000,267000,267000,267000,0
20250513,170500,32134227250,267000,267000,267000,267000,0
20250513,170400,32134227250,267000,267000,267000,267000,0
20250513,170300,32134227250,267000,267000,267000,267000,4368
20250513,170200,32134227250,267000,267000,267000,267000,0
20250513,170100,32134227250,267000,267000,267000,267000,0
20250513,170000,32134227250,267000,267000,267000,267000,0
20250513,165900,32134227250,267000,267000,267000,267000,0
20250513,165800,32134227250,267000,267000,267000,267000,0
20250513,165700,32134227250,267000,267000,267000,267000,0
20250513,165600,32134227250,267000,267000,267000,267000,0
20250513,165500,32134227250,267000,267000,267000,267000,0
20250513,165400,32134227250,267000,267000,267000,267000,0
20250513,165300,32134227250,267000,267000,267000,267000,0
20250513,165200,32134227250,267000,267000,267000,267000,0
20250513,165100,32134227250,267000,267000,267000,267000,0
20250513,165000,32134227250,267000,267000,267000,267000,0
20250513,164900,32134227250,267000,267000,267000,267000,0
20250513,164800,32134227250,267000,267000,267000,267000,0
20250513,164700,32134227250,267000,267000,267000,267000,0
20250513,164600,32134227250,267000,267000,267000,267000,0
20250513,164500,32134227250,267000,267000,267000,267000,0
20250513,164400,32134227250,267000,267000,267000,267000,0
20250513,164300,32134227250,267000,267000,267000,267000,0
20250513,164200,32134227250,267000,267000,267000,267000,0
20250513,164100,32134227250,267000,267000,267000,267000,0
20250513,164000,32134227250,267000,267000,267000,267000,0
20250513,163900,32134227250,267000,267000,267000,267000,0
20250513,163800,32134227250,267000,267000,267000,267000,0
20250513,163700,32134227250,267000,267000,267000,267000,0
20250513,163600,32134227250,267000,267000,267000,267000,0
20250513,163500,32134227250,267000,267000,267000,267000,0
20250513,163400,32134227250,267000,267000,267000,267000,0
20250513,163300,32134227250,267000,267000,267000,267000,4368
20250513,163200,32134227250,267000,267000,267000,267000,0
20250513,163100,32134227250,267000,267000,267000,267000,0
20250513,163000,32134227250,267000,267000,267000,267000,0
20250513,162900,32134227250,267000,267000,267000,267000,0
20250513,162800,32134227250,267000,267000,267000,267000,0
20250513,162700,32134227250,267000,267000,267000,267000,0
20250513,162600,32134227250,267000,267000,267000,267000,0
20250513,162500,32134227250,267000,267000,267000,267000,0
20250513,162400,32134227250,267000,267000,267000,267000,0
20250513,162300,32134227250,267000,267000,267000,267000,0
20250513,162200,32134227250,267000,267000,267000,267000,0
20250513,162100,32134227250,267000,267000,267000,267000,0
20250513,162000,32134227250,267000,267000,267000,267000,0
20250513,161900,32134227250,267000,267000,267000,267000,0
20250513,161800,32134227250,267000,267000,267000,267000,0
20250513,161700,32134227250,267000,267000,267000,267000,0
20250513,161600,32134227250,267000,267000,267000,267000,0
20250513,161500,32134227250,267000,267000,267000,267000,0
20250513,161400,32134227250,267000,267000,267000,267000,0
20250513,161300,32134227250,267000,267000,267000,267000,0
20250513,161200,32134227250,267000,267000,267000,267000,0
20250513,161100,32134227250,267000,267000,267000,267000,0
20250513,161000,32134227250,267000,267000,267000,267000,0
20250513,160900,32134227250,267000,267000,267000,267000,0
20250513,160800,32134227250,267000,267000,267000,267000,0
20250513,160700,32134227250,267000,267000,267000,267000,0
20250513,160600,32134227250,267000,267000,267000,267000,0
20250513,160500,32134227250,267000,267000,267000,267000,0
20250513,160400,32134227250,267000,267000,267000,267000,0
20250513,160300,32134227250,267000,267000,267000,267000,4368
20250513,160200,32134227250,267000,267000,267000,267000,0
20250513,160100,32134227250,267000,267000,267000,267000,0
20250513,160000,32134227250,267000,267000,267000,267000,0
20250513,155900,32134227250,267000,267000,267000,267000,0
20250513,155800,32134227250,267000,267000,267000,267000,0
20250513,155700,32134227250,267000,267000,267000,267000,0
20250513,155600,32134227250,267000,267000,267000,267000,0
20250513,155500,32134227250,267000,267000,267000,267000,0
20250513,155400,32134227250,267000,267000,267000,267000,0
20250513,155300,32134227250,267000,267000,267000,267000,0
20250513,155200,32134227250,267000,267000,267000,267000,0
20250513,155100,32134227250,267000,267000,267000,267000,0
20250513,155000,32134227250,267000,267000,267000,267000,0
20250513,154900,32134227250,267000,267000,267000,267000,0
20250513,154800,32134227250,267000,267000,267000,267000,0
20250513,154700,32134227250,267000,267000,267000,267000,0
20250513,154600,32134227250,267000,267000,267000,267000,0
20250513,154500,32134227250,267000,267000,267000,267000,0
20250513,154400,32134227250,267000,267000,267000,267000,0
20250513,154300,32134227250,267000,267000,267000,267000,0
20250513,154200,32134227250,267000,267000,267000,267000,0
20250513,154100,32134227250,267000,267000,267000,267000,0
20250513,154000,32134227250,267000,267000,267000,267000,0
20250513,153900,32134227250,267000,267000,267000,267000,0
20250513,153800,32134227250,267000,267000,267000,267000,0
20250513,153700,32134227250,267000,267000,267000,267000,0
20250513,153600,32134227250,267000,267000,267000,267000,0
20250513,153500,32134227250,267000,267000,267000,267000,0
20250513,153400,32134227250,267000,267000,267000,267000,0
20250513,153300,32134227250,267000,267000,267000,267000,4368
20250513,153200,32134227250,267000,267000,267000,267000,0
20250513,153100,32134227250,267000,267000,267000,267000,0
20250513,153000,32134227250,267000,267000,267000,267000,4368
20250513,152900,30967971250,266500,266500,266500,266500,0
20250513,152800,30967971250,266500,266500,266500,266500,0
20250513,152700,30967971250,266500,266500,266500,266500,0
20250513,152600,30967971250,266500,266500,266500,266500,0
20250513,152500,30967971250,266500,266500,266500,266500,0
20250513,152400,30967971250,266500,266500,266500,266500,0
20250513,152300,30967971250,266500,266500,266500,266500,0
20250513,152200,30967971250,266500,266500,266500,266500,0
20250513,152100,30967971250,266500,266500,266500,266500,0
20250513,152000,30967971250,266500,266500,266500,266500,0
20250513,151900,30967971250,266500,267000,267000,266000,659
20250513,151800,30792425250,267000,267000,267000,266000,1286
20250513,151700,30449680750,266500,266500,267000,266500,192
20250513,151600,30398505500,266500,266500,267000,266500,244
20250513,151500,30333448000,267000,266500,267000,266500,165
20250513,151400,30289466750,266500,266500,267000,266500,216
20250513,151300,30231875500,266500,266500,267000,266500,159
20250513,151200,30189489500,267000,266500,267000,266500,165
20250513,151100,30145468000,267000,267000,267000,266500,39
20250513,151000,30135060000,266500,266750,267000,266500,127
20250513,150900,30101180750,266750,266500,266750,266500,73
20250513,150800,30081718250,266500,266750,266750,266500,46
20250513,150700,30069454750,266750,266500,266750,266500,128
20250513,150600,30035319750,266750,266750,266750,266500,32
20250513,150500,30026784500,266500,266750,266750,266500,33
20250513,150400,30017985000,266750,266750,266750,266500,96
20250513,150300,29992396750,266500,266750,266750,266500,101
20250513,150200,29965477000,266500,266500,267000,266500,147
20250513,150100,29926242500,266500,267000,267000,266500,19
20250513,150000,29921174000,266750,266500,267000,266500,203
20250513,145900,29866998250,266500,267000,267000,266500,180
20250513,145800,29818973750,267000,267000,267000,266000,552
20250513,145700,29671879250,266500,266500,267000,266500,176
20250513,145600,29624970750,267000,267000,267000,266500,91
20250513,145500,29600715750,267000,267000,267000,266500,363
20250513,145400,29503969250,266500,266500,267000,266500,826
20250513,145300,29283800250,267000,267000,267000,266500,705
20250513,145200,29095579750,267000,266500,267000,266500,104
20250513,145100,29067837750,267000,266500,267000,266500,50
20250513,145000,29054505750,267000,266500,267000,266500,305
20250513,144900,28973192750,266500,266000,267000,266000,970
20250513,144800,28714631250,266500,266000,266500,266000,1987
20250513,144700,28185115250,266000,266000,266500,266000,52
20250513,144600,28171276750,266000,266000,266500,266000,50
20250513,144500,28157968750,266000,266000,266500,266000,77
20250513,144400,28137480750,266000,266000,266500,266000,530
20250513,144300,27996287250,266000,266000,266500,266000,275
20250513,144200,27923120250,266000,266000,266500,266000,459
20250513,144100,27801024750,266000,266000,266500,266000,56
20250513,144000,27786121750,266000,266000,266500,266000,76
20250513,143900,27765901250,266000,266000,266500,266000,68
20250513,143800,27747810250,266000,266250,266500,266000,127
20250513,143700,27714005000,266500,265750,266500,265750,1102
20250513,143600,27420781750,265750,266000,266000,265750,18
20250513,143500,27415995000,265750,265750,266000,265750,180
20250513,143400,27368126250,266000,265750,266000,265500,50
20250513,143300,27354841750,265750,266000,266000,265500,446
20250513,143200,27236211250,265750,265500,266000,265500,36
20250513,143100,27226650750,266000,266000,266000,265500,58
20250513,143000,27211231750,266000,265500,266000,265500,47
20250513,142900,27198748750,265500,266000,266000,265500,47
20250513,142800,27186265250,265500,265500,266000,265500,77
20250513,142700,27165799250,265500,265500,266000,265500,64
20250513,142600,27148804750,266000,265500,266000,265500,61
20250513,142500,27132592500,265500,266000,266000,265500,24
20250513,142400,27126216500,266000,265500,266000,265500,299
20250513,142300,27046718250,265500,265500,266000,265500,97
20250513,142200,27020924750,265500,265500,266000,265500,30
20250513,142100,27012957750,265500,266000,266000,265500,72
20250513,142000,26993812750,265500,266000,266000,265500,23
20250513,141900,26987703250,265500,265500,266000,265500,136
20250513,141800,26951590750,266000,265500,266000,265500,77
20250513,141700,26931119750,265500,265500,266000,265500,284
20250513,141600,26855591250,265500,265500,266000,265500,36
20250513,141500,26846019250,266000,265750,266000,265500,470
20250513,141400,26721008500,265500,265500,266000,265500,95
20250513,141300,26695768000,265500,266000,266000,265500,33
20250513,141200,26686999500,266000,265500,266000,265500,2154
20250513,141100,26114530500,265500,266000,266000,265500,102
20250513,141000,26087400500,265500,266000,266000,265500,78
20250513,140900,26066691000,265500,265750,266000,265500,796
20250513,140800,25855325500,265750,266000,266000,265750,19
20250513,140700,25850275500,265750,265750,266000,265750,48
20250513,140600,25837514250,265750,265750,266000,265750,64
20250513,140500,25820493750,265750,265750,266000,265750,36
20250513,140400,25810923750,265750,265750,266000,265750,80
20250513,140300,25789650250,266000,265500,266000,265500,34
20250513,140200,25780621750,265500,265500,266000,265500,102
20250513,140100,25753518750,266000,265500,266000,265500,30
20250513,140000,25745544750,266000,266000,266000,265500,1839
20250513,135900,25256424750,265500,265500,266000,265500,229
20250513,135800,25195598750,265500,266000,266000,265500,73
20250513,135700,25176216750,265500,265500,266000,265500,303
20250513,135600,25095740000,265500,265500,266000,265500,132
20250513,135500,25060685500,266000,265500,266000,265500,82
20250513,135400,25038900000,265500,265500,266000,265500,76
20250513,135300,25018705000,265500,266000,266000,265500,29
20250513,135200,25011000500,266000,265500,266000,265500,82
20250513,135100,24989203500,265500,265500,266000,265500,51
20250513,135000,24975662500,266000,265500,266000,265500,49
20250513,134900,24962643500,266000,266000,266000,265500,267
20250513,134800,24891636000,266000,265500,266000,265500,21
20250513,134700,24886057500,265500,265500,266000,265500,84
20250513,134600,24863730500,265500,265500,266000,265500,10
20250513,134500,24861073500,265500,265500,266000,265500,244
20250513,134400,24796195500,266000,265500,266000,265500,68
20250513,134300,24778137000,265500,265500,266000,265500,130
20250513,134200,24743620500,265500,265500,266000,265500,81
20250513,134100,24722092000,265500,265500,266000,265500,25
20250513,134000,24715444000,266000,265500,266000,265500,68
20250513,133900,24697369500,265500,266000,266000,265500,51
20250513,133800,24683820250,266000,265500,266000,265500,40
20250513,133700,24673189750,265500,266000,266000,265500,77
20250513,133600,24652724750,265500,265500,266000,265500,9
20250513,133500,24650332750,266000,265500,266000,265500,82
20250513,133400,24628536750,265500,265500,266000,265500,22
20250513,133300,24622692250,265500,265500,266000,265500,82
20250513,133200,24600901250,266000,266000,266000,265500,49
20250513,133100,24587885250,265500,266000,266000,265500,22
20250513,133000,24582037250,265500,266000,266000,265500,64
20250513,132900,24565026250,266000,265500,266000,265500,28
20250513,132800,24557591750,266000,266000,266000,265500,85
20250513,132700,24534997250,265500,265500,266000,265500,66
20250513,132600,24517467750,265500,266000,266000,265500,38
20250513,132500,24507366250,266000,265500,266000,265500,115
20250513,132400,24476810250,265500,265500,266000,265500,71
20250513,132300,24457956250,265500,266000,266000,265500,133
20250513,132200,24422589250,265500,265500,266000,265500,51
20250513,132100,24409043250,265500,265000,266000,265000,153
20250513,132000,24368374250,265000,265000,265500,265000,29
20250513,131900,24360687750,265500,265500,265500,265000,55
20250513,131800,24346093750,265500,265000,265500,265000,380
20250513,131700,24245214250,265500,265000,265500,265000,51
20250513,131600,24231691250,265000,265000,265500,265000,52
20250513,131500,24217905750,265000,265000,265500,265000,25
20250513,131400,24211280250,265000,265000,265500,265000,35
20250513,131300,24202001750,265000,265500,265500,265000,157
20250513,131200,24160328750,265500,265500,266000,265500,155
20250513,131100,24119107250,265500,265500,266000,265500,47
20250513,131000,24106628250,265500,265000,266000,265000,194
20250513,130900,24055130250,265000,265000,265000,265000,171
20250513,130800,24009815250,265000,265000,265500,265000,109
20250513,130700,23980879250,265000,265500,265500,265000,37
20250513,130600,23971061750,265500,265500,265500,265000,111
20250513,130500,23941627250,265500,265500,265500,265000,56
20250513,130400,23926766750,265000,265500,265500,265000,113
20250513,130300,23896766750,265000,265000,265500,265000,20
20250513,130200,23891461250,265000,265000,265500,265000,41
20250513,130100,23880584750,265500,265000,265500,265000,68
20250513,130000,23862532750,265500,265500,265500,265000,33
20250513,125900,23853777250,265000,265500,265500,265000,287
20250513,125800,23777585250,265500,265500,265500,265000,23
20250513,125700,23771480750,265000,265500,265500,265000,285
20250513,125600,23695877250,265500,265500,266000,265500,74
20250513,125500,23676226750,266000,266000,266000,265500,622
20250513,125400,23511041250,266000,265500,266000,265500,86
20250513,125300,23488166750,265500,265500,266500,265500,552
20250513,125200,23341565750,266000,266500,266500,265500,504
20250513,125100,23207671250,266000,266000,266000,266000,878
20250513,125000,22974123250,266500,266000,266500,265500,3424
20250513,124900,22063456750,266500,266000,266500,266000,69
20250513,124800,22045075250,266000,266000,266500,266000,24
20250513,124700,22038690250,266000,266000,266000,266000,32
20250513,124600,22030178250,266000,266000,266500,266000,22
20250513,124500,22024319750,266000,266500,266500,266000,25
20250513,124400,22017665750,266000,266000,266000,266000,188
20250513,124300,21967657750,266000,266000,266500,266000,29
20250513,124200,21959938500,266250,266000,266250,266000,33
20250513,124100,21951156250,266000,266250,266250,266000,19
20250513,124000,21946099750,266250,266000,266500,266000,36
20250513,123900,21936515750,266000,266500,266500,266000,11
20250513,123800,21933586750,266500,266500,267000,266000,72
20250513,123700,21914398250,267000,266500,267000,266500,6
20250513,123600,21912798750,267000,266500,267000,266500,44
20250513,123500,21901067750,266500,266500,267000,266500,30
20250513,123400,21893069250,267000,266500,267000,266500,66
20250513,123300,21875478750,267000,266500,267000,266500,24
20250513,123200,21869077750,266500,266500,267000,266500,89
20250513,123100,21845337500,266750,267000,267000,266500,39
20250513,123000,21834943250,267000,266750,267000,266500,118
20250513,122900,21803463250,266750,266750,266750,266750,244
20250513,122800,21738376250,266750,266750,267000,266750,38
20250513,122700,21728237500,266750,266750,267000,266750,73
20250513,122600,21708751500,267000,266750,267000,266750,20
20250513,122500,21703415750,266750,266250,267000,266250,393
20250513,122400,21598644750,266500,266250,266500,266250,826
20250513,122300,21378525750,266500,266250,266500,266250,78
20250513,122200,21357745750,266250,266250,266500,266250,79
20250513,122100,21336710750,266500,266250,266500,266250,36
20250513,122000,21327118750,266250,266500,266500,266250,71
20250513,121900,21308202500,266250,266500,266500,266250,16
20250513,121800,21303939250,266250,266500,266500,266250,91
20250513,121700,21279691250,266250,266000,266500,266000,113
20250513,121600,21249624750,266000,266000,266500,266000,18
20250513,121500,21244835250,266500,266000,266500,266000,62
20250513,121400,21228318000,266500,266500,266500,266000,22
20250513,121300,21222462500,266500,266500,266500,266000,70
20250513,121200,21203815500,266000,266000,266500,266000,12
20250513,121100,21200618500,266500,266500,266500,266000,15
20250513,121000,21196622500,266500,266000,266500,266000,55
20250513,120900,21181972500,266500,266500,266500,266000,32
20250513,120800,21173451500,266500,266250,266500,266000,61
20250513,120700,21157202750,266250,266000,266250,266000,28
20250513,120600,21149753000,266000,266500,266500,266000,58
20250513,120500,21134299500,266000,266000,266500,266000,21
20250513,120400,21128713000,266500,266000,266500,266000,15
20250513,120300,21124719000,266500,266000,266500,266000,573
20250513,120200,20972271500,266000,266500,266500,266000,18
20250513,120100,20967481000,266000,266500,266500,266000,43
20250513,120000,20956023500,266500,266000,266500,266000,59
20250513,115900,20940321250,266000,266000,266500,266000,32
20250513,115800,20931808500,266000,266000,266500,266000,80
20250513,115700,20910506000,266000,266000,266500,266000,22
20250513,115600,20904647250,266000,266000,266250,266000,55
20250513,115500,20890007250,266000,266000,266500,266000,53
20250513,115400,20875907250,266500,266500,266500,266000,53
20250513,115300,20861783750,266500,266500,266500,266000,373
20250513,115200,20762534250,266000,266000,266000,266000,19
20250513,115100,20757480250,266000,266500,266500,266000,60
20250513,115000,20741493250,266500,266000,266500,266000,24
20250513,114900,20735103750,266000,266000,266500,266000,71
20250513,114800,20716186250,266000,266500,266500,266000,23
20250513,114700,20710063750,266000,266500,266500,266000,9
20250513,114600,20707665750,266000,266000,266500,266000,51
20250513,114500,20694076250,266000,266500,266500,266000,20
20250513,114400,20688755750,266500,266000,266500,266000,65
20250513,114300,20671438250,266500,266000,266500,266000,26
20250513,114200,20664516750,266000,266000,266000,266000,14
20250513,114100,20660792750,266500,266000,266500,266000,101
20250513,114000,20633900250,266000,266500,266500,266000,42
20250513,113900,20622724250,266000,266500,266500,266000,97
20250513,113800,20596876250,266500,266500,266500,266000,45
20250513,113700,20584901250,266000,266000,266500,266000,49
20250513,113600,20571848250,266000,266000,266500,266000,58
20250513,113500,20556416750,266250,266000,266250,266000,901
20250513,113400,20316750500,266000,266500,266500,266000,58
20250513,113300,20301299000,266000,266500,266500,266000,24
20250513,113200,20294912000,266500,266500,266500,266000,55
20250513,113100,20280255000,266500,266000,266500,266000,25
20250513,113000,20273600500,266000,266000,266500,266000,8
20250513,112900,20271471000,266500,266000,266500,266000,65
20250513,112800,20254149000,266000,266500,266500,266000,73
20250513,112700,20234700500,266000,266500,266500,266000,394
20250513,112600,20129705000,266500,266000,266500,266000,22
20250513,112500,20123848000,266500,266500,266500,266000,67
20250513,112400,20105997000,266500,266500,266500,266000,15
20250513,112300,20102004500,266500,266500,266500,266000,30
20250513,112200,20094017500,266500,266000,266500,266000,302
20250513,112100,20013535000,266000,266000,266500,266000,15
20250513,112000,20009543500,266000,266500,266500,266000,72
20250513,111900,19990361500,266500,266000,266500,266000,9
20250513,111800,19987964500,266500,266000,266500,266000,28
20250513,111700,19980514000,266000,266500,266500,266000,403
20250513,111600,19873118000,266500,266500,267000,266500,23
20250513,111500,19866986500,266500,266500,267000,266500,57
20250513,111400,19851772000,266500,266500,267000,266500,19
20250513,111300,19846703500,266500,266750,267000,266500,203
20250513,111200,19792603250,267000,267000,267000,267000,44
20250513,111100,19780855250,267000,267000,267000,266500,83
20250513,111000,19758727750,266500,267000,267000,266500,119
20250513,110900,19726989250,266500,266500,267000,266500,68
20250513,110800,19708842000,266500,266500,267000,266500,62
20250513,110700,19692293500,267000,267000,267000,266500,508
20250513,110600,19556658500,266500,266500,266500,266500,23
20250513,110500,19550529000,267000,267000,267000,266500,78
20250513,110400,19529705500,266500,266750,267000,266500,48
20250513,110300,19516904500,267000,266750,267000,266500,56
20250513,110200,19501959500,266750,266500,267000,266500,170
20250513,110100,19456647500,266500,266500,266500,266000,61
20250513,110000,19440400500,266000,267000,267000,266000,91
20250513,105900,19416150500,267000,267000,267000,266000,26
20250513,105800,19409219500,266500,266000,266500,266000,749
20250513,105700,19209674000,266000,266000,266000,265500,76
20250513,105600,19189464500,266000,266000,266000,265500,111
20250513,105500,19159947000,265500,266000,266000,265500,1124
20250513,105400,18861483500,266000,266000,266500,266000,18
20250513,105300,18856693500,266500,266000,266500,265500,331
20250513,105200,18768630000,266500,266500,267000,266000,353
20250513,105100,18674673500,267000,266500,267000,266500,164
20250513,105000,18630955500,266500,266500,266500,266000,96
20250513,104900,18605376000,266500,266000,266500,266000,1097
20250513,104800,18313027500,266000,266500,266500,266000,81
20250513,104700,18291457000,266000,266000,266500,266000,38
20250513,104600,18281334000,266500,266000,266500,266000,112
20250513,104500,18251516000,266000,266000,266500,266000,40
20250513,104400,18240861000,266500,266500,266500,266000,60
20250513,104300,18224879500,266000,266000,266500,266000,55
20250513,104200,18210235500,266000,266000,266500,266000,35
20250513,104100,18200925000,266500,266500,266500,266000,239
20250513,104000,18137290750,266500,266000,266500,265500,329
20250513,103900,18049773250,266000,266000,266000,265500,65
20250513,103800,18032494250,265500,266000,266500,265500,82
20250513,103700,18010702500,266000,266500,266500,266000,39
20250513,103600,18000321500,266000,265500,266250,265500,1738
20250513,103500,17537740000,265500,265500,266000,265500,12
20250513,103400,17534553000,265500,265500,266000,265500,106
20250513,103300,17506405000,265500,266000,266500,265500,1055
20250513,103200,17226105500,266500,266000,266500,266000,46
20250513,103100,17213857000,266500,266500,266500,266000,157
20250513,103000,17172052500,266000,266500,266500,266000,219
20250513,102900,17113795000,266000,266500,266500,266000,89
20250513,102800,17090079000,266500,266500,266500,266500,80
20250513,102700,17068759000,266000,267000,267000,266000,224
20250513,102600,17009045000,266500,266500,267000,266500,29
20250513,102500,17001314000,266500,266500,267000,266500,77
20250513,102400,16980768750,267000,266500,267000,266000,523
20250513,102300,16841390750,266500,267000,267500,266500,87
20250513,102200,16818170250,267000,267000,267500,267000,139
20250513,102100,16781030750,267000,267500,267500,267000,108
20250513,102000,16752155750,267000,267000,267500,267000,978
20250513,101900,16490809500,267000,266500,267000,266500,74
20250513,101800,16471061500,266500,267000,267500,266500,502
20250513,101700,16337100500,267000,267500,267500,266500,473
20250513,101600,16210811000,266500,267000,267500,266500,88
20250513,101500,16187310000,267500,267000,267500,266500,595
20250513,101400,16028457500,267000,267000,267000,266500,332
20250513,101300,15939821000,267000,267000,267000,266500,69
20250513,101200,15921409250,266500,266000,267000,266000,361
20250513,101100,15825186750,266000,266000,266500,266000,211
20250513,101000,15768962250,266000,265500,266000,265500,484
20250513,100900,15640221750,265500,265000,266000,265000,841
20250513,100800,15416842250,265000,265500,266000,265000,376
20250513,100700,15317004750,266000,266000,266000,265500,516
20250513,100600,15179749250,265500,265500,266000,265500,119
20250513,100500,15148147750,266000,266000,266500,265500,349
20250513,100400,15055295250,266500,266500,266500,266000,14
20250513,100300,15051566750,266500,266000,266500,266000,1000
20250513,100200,14785176750,266000,266000,266000,265500,76
20250513,100100,14764974750,265500,266500,266500,265000,183
20250513,100000,14716342750,266000,266500,266500,266000,530
20250513,095900,14575136250,266000,266500,266500,266000,267
20250513,095800,14504007250,266000,266000,266500,265500,316
20250513,095700,14419949750,266000,265750,266000,265500,306
20250513,095600,14338562000,265500,266250,266250,265500,625
20250513,095500,14172327750,266000,266250,266500,266000,95
20250513,095400,14147035000,266000,266000,266500,266000,66
20250513,095300,14129473750,266500,266000,266500,265750,183
20250513,095200,14080791000,265500,265500,266000,265000,362
20250513,095100,13984680750,265500,265750,266000,265500,157
20250513,095000,13942977500,265500,266000,266250,265500,307
20250513,094900,13861343250,266000,266000,266500,266000,54
20250513,094800,13846977500,266000,265000,266500,265000,665
20250513,094700,13670242750,265500,265000,265500,265000,81
20250513,094600,13648738500,265500,266000,266000,265500,563
20250513,094500,13499207250,266000,265500,266000,265500,57
20250513,094400,13484064500,266000,265750,266000,265500,253
20250513,094300,13416889250,265750,266000,266000,265500,68
20250513,094200,13398812250,265500,265500,266000,265000,1526
20250513,094100,12993462750,265500,265500,266000,265000,421
20250513,094000,12881695250,266000,266250,266250,265500,500
20250513,093900,12748792750,266500,266500,266500,266000,44
20250513,093800,12737076750,266000,266500,266500,266000,229
20250513,093700,12676133750,266000,266500,266500,266000,246
20250513,093600,12610599000,267000,266250,267000,266000,481
20250513,093500,12482416500,266500,267000,267000,266000,317
20250513,093400,12397923000,267500,268000,268000,267000,1185
20250513,093300,12080819750,268000,268000,268000,267500,1008
20250513,093200,11810726250,267500,266750,268000,266750,3085
20250513,093100,10986346750,266750,266000,267000,265500,3891
20250513,093000,9949614250,266000,265250,266500,265000,321
20250513,092900,9864252500,265500,266000,266000,265000,209
20250513,092800,9808757000,265500,265500,266000,265000,2050
20250513,092700,9264225500,265500,266000,266000,265500,85
20250513,092600,9241630500,266000,266000,266000,265500,171
20250513,092500,9196181500,266000,266000,266500,265500,580
20250513,092400,9041983500,266000,267000,267000,266000,253
20250513,092300,8974583500,266500,266000,267000,266000,1344
20250513,092200,8616488000,266000,266000,266250,265500,338
20250513,092100,8526585250,266500,266000,267000,265500,1335
20250513,092000,8171283750,266000,266500,267000,266000,734
20250513,091900,7975669000,266500,267000,267000,266500,341
20250513,091800,7884679000,266500,266000,267000,265000,855
20250513,091700,7657469500,265500,265000,266000,265000,217
20250513,091600,7599865500,265250,265500,265500,264500,270
20250513,091500,7528310250,264500,267000,267000,264500,703
20250513,091400,7341129750,267000,266500,267500,266000,2055
20250513,091300,6792227750,267000,266000,267000,265500,4527
20250513,091200,5586386250,266000,264000,267000,263500,3241
20250513,091100,4725430750,264000,264500,264500,263500,473
20250513,091000,4600476250,264500,264250,265000,263750,643
20250513,090900,4430431000,264500,263500,264500,263500,1982
20250513,090800,3907121000,263500,264000,264000,263000,264
20250513,090700,3837575250,264000,264500,265000,263500,828
20250513,090600,3618866000,265000,264500,265000,264500,567
20250513,090500,3468734500,265000,263500,265000,263500,1211
20250513,090400,3148786500,263000,263000,263500,262500,2201
20250513,090300,2569803500,262500,261500,263000,261500,1624
20250513,090200,2143832500,261000,261000,261500,260500,706
20250513,090100,1959511000,261000,262000,262000,260500,733
20250513,090000,1768026250,262000,262500,262500,260500,6758