KissMeData/352820/min/candle-20250516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,202700,22159650250,274500,274500,274500,274500,4412
20250516,202600,22159650250,274500,274500,274500,274500,0
20250516,202500,22159650250,274500,274500,274500,274500,0
20250516,202400,22159650250,274500,274500,274500,274500,0
20250516,202300,22159650250,274500,274500,274500,274500,0
20250516,202200,22159650250,274500,274500,274500,274500,0
20250516,202100,22159650250,274500,274500,274500,274500,0
20250516,202000,22159650250,274500,274500,274500,274500,0
20250516,201900,22159650250,274500,274500,274500,274500,0
20250516,201800,22159650250,274500,274500,274500,274500,0
20250516,201700,22159650250,274500,274500,274500,274500,0
20250516,201600,22159650250,274500,274500,274500,274500,0
20250516,201500,22159650250,274500,274500,274500,274500,0
20250516,201400,22159650250,274500,274500,274500,274500,0
20250516,201300,22159650250,274500,274500,274500,274500,0
20250516,201200,22159650250,274500,274500,274500,274500,0
20250516,201100,22159650250,274500,274500,274500,274500,0
20250516,201000,22159650250,274500,274500,274500,274500,0
20250516,200900,22159650250,274500,274500,274500,274500,0
20250516,200800,22159650250,274500,274500,274500,274500,0
20250516,200700,22159650250,274500,274500,274500,274500,0
20250516,200600,22159650250,274500,274500,274500,274500,0
20250516,200500,22159650250,274500,274500,274500,274500,0
20250516,200400,22159650250,274500,274500,274500,274500,0
20250516,200300,22159650250,274500,274500,274500,274500,0
20250516,200200,22159650250,274500,274500,274500,274500,0
20250516,200100,22159650250,274500,274500,274500,274500,0
20250516,200000,22159650250,274500,274500,274500,274500,0
20250516,195900,22159650250,274500,274500,274500,274500,0
20250516,195800,22159650250,274500,274500,274500,274500,0
20250516,195700,22159650250,274500,274500,274500,274500,4412
20250516,195600,22159650250,274500,274500,274500,274500,0
20250516,195500,22159650250,274500,274500,274500,274500,0
20250516,195400,22159650250,274500,274500,274500,274500,0
20250516,195300,22159650250,274500,274500,274500,274500,0
20250516,195200,22159650250,274500,274500,274500,274500,0
20250516,195100,22159650250,274500,274500,274500,274500,0
20250516,195000,22159650250,274500,274500,274500,274500,0
20250516,194900,22159650250,274500,274500,274500,274500,0
20250516,194800,22159650250,274500,274500,274500,274500,0
20250516,194700,22159650250,274500,274500,274500,274500,0
20250516,194600,22159650250,274500,274500,274500,274500,0
20250516,194500,22159650250,274500,274500,274500,274500,0
20250516,194400,22159650250,274500,274500,274500,274500,0
20250516,194300,22159650250,274500,274500,274500,274500,0
20250516,194200,22159650250,274500,274500,274500,274500,0
20250516,194100,22159650250,274500,274500,274500,274500,0
20250516,194000,22159650250,274500,274500,274500,274500,0
20250516,193900,22159650250,274500,274500,274500,274500,0
20250516,193800,22159650250,274500,274500,274500,274500,0
20250516,193700,22159650250,274500,274500,274500,274500,0
20250516,193600,22159650250,274500,274500,274500,274500,0
20250516,193500,22159650250,274500,274500,274500,274500,0
20250516,193400,22159650250,274500,274500,274500,274500,0
20250516,193300,22159650250,274500,274500,274500,274500,0
20250516,193200,22159650250,274500,274500,274500,274500,0
20250516,193100,22159650250,274500,274500,274500,274500,0
20250516,193000,22159650250,274500,274500,274500,274500,0
20250516,192900,22159650250,274500,274500,274500,274500,0
20250516,192800,22159650250,274500,274500,274500,274500,0
20250516,192700,22159650250,274500,274500,274500,274500,4412
20250516,192600,22159650250,274500,274500,274500,274500,0
20250516,192500,22159650250,274500,274500,274500,274500,0
20250516,192400,22159650250,274500,274500,274500,274500,0
20250516,192300,22159650250,274500,274500,274500,274500,0
20250516,192200,22159650250,274500,274500,274500,274500,0
20250516,192100,22159650250,274500,274500,274500,274500,0
20250516,192000,22159650250,274500,274500,274500,274500,0
20250516,191900,22159650250,274500,274500,274500,274500,0
20250516,191800,22159650250,274500,274500,274500,274500,0
20250516,191700,22159650250,274500,274500,274500,274500,0
20250516,191600,22159650250,274500,274500,274500,274500,0
20250516,191500,22159650250,274500,274500,274500,274500,0
20250516,191400,22159650250,274500,274500,274500,274500,0
20250516,191300,22159650250,274500,274500,274500,274500,0
20250516,191200,22159650250,274500,274500,274500,274500,0
20250516,191100,22159650250,274500,274500,274500,274500,0
20250516,191000,22159650250,274500,274500,274500,274500,0
20250516,190900,22159650250,274500,274500,274500,274500,0
20250516,190800,22159650250,274500,274500,274500,274500,0
20250516,190700,22159650250,274500,274500,274500,274500,0
20250516,190600,22159650250,274500,274500,274500,274500,0
20250516,190500,22159650250,274500,274500,274500,274500,0
20250516,190400,22159650250,274500,274500,274500,274500,0
20250516,190300,22159650250,274500,274500,274500,274500,0
20250516,190200,22159650250,274500,274500,274500,274500,0
20250516,190100,22159650250,274500,274500,274500,274500,0
20250516,190000,22159650250,274500,274500,274500,274500,0
20250516,185900,22159650250,274500,274500,274500,274500,0
20250516,185800,22159650250,274500,274500,274500,274500,0
20250516,185700,22159650250,274500,274500,274500,274500,4412
20250516,185600,22159650250,274500,274500,274500,274500,0
20250516,185500,22159650250,274500,274500,274500,274500,0
20250516,185400,22159650250,274500,274500,274500,274500,0
20250516,185300,22159650250,274500,274500,274500,274500,0
20250516,185200,22159650250,274500,274500,274500,274500,0
20250516,185100,22159650250,274500,274500,274500,274500,0
20250516,185000,22159650250,274500,274500,274500,274500,0
20250516,184900,22159650250,274500,274500,274500,274500,0
20250516,184800,22159650250,274500,274500,274500,274500,0
20250516,184700,22159650250,274500,274500,274500,274500,0
20250516,184600,22159650250,274500,274500,274500,274500,0
20250516,184500,22159650250,274500,274500,274500,274500,0
20250516,184400,22159650250,274500,274500,274500,274500,0
20250516,184300,22159650250,274500,274500,274500,274500,0
20250516,184200,22159650250,274500,274500,274500,274500,0
20250516,184100,22159650250,274500,274500,274500,274500,0
20250516,184000,22159650250,274500,274500,274500,274500,0
20250516,183900,22159650250,274500,274500,274500,274500,0
20250516,183800,22159650250,274500,274500,274500,274500,0
20250516,183700,22159650250,274500,274500,274500,274500,0
20250516,183600,22159650250,274500,274500,274500,274500,0
20250516,183500,22159650250,274500,274500,274500,274500,0
20250516,183400,22159650250,274500,274500,274500,274500,0
20250516,183300,22159650250,274500,274500,274500,274500,0
20250516,183200,22159650250,274500,274500,274500,274500,0
20250516,183100,22159650250,274500,274500,274500,274500,0
20250516,183000,22159650250,274500,274500,274500,274500,0
20250516,182900,22159650250,274500,274500,274500,274500,0
20250516,182800,22159650250,274500,274500,274500,274500,0
20250516,182700,22159650250,274500,274500,274500,274500,4412
20250516,182600,22159650250,274500,274500,274500,274500,0
20250516,182500,22159650250,274500,274500,274500,274500,0
20250516,182400,22159650250,274500,274500,274500,274500,0
20250516,182300,22159650250,274500,274500,274500,274500,0
20250516,182200,22159650250,274500,274500,274500,274500,0
20250516,182100,22159650250,274500,274500,274500,274500,0
20250516,182000,22159650250,274500,274500,274500,274500,0
20250516,181900,22159650250,274500,274500,274500,274500,0
20250516,181800,22159650250,274500,274500,274500,274500,0
20250516,181700,22159650250,274500,274500,274500,274500,0
20250516,181600,22159650250,274500,274500,274500,274500,0
20250516,181500,22159650250,274500,274500,274500,274500,0
20250516,181400,22159650250,274500,274500,274500,274500,0
20250516,181300,22159650250,274500,274500,274500,274500,0
20250516,181200,22159650250,274500,274500,274500,274500,0
20250516,181100,22159650250,274500,274500,274500,274500,0
20250516,181000,22159650250,274500,274500,274500,274500,0
20250516,180900,22159650250,274500,274500,274500,274500,0
20250516,180800,22159650250,274500,274500,274500,274500,0
20250516,180700,22159650250,274500,274500,274500,274500,0
20250516,180600,22159650250,274500,274500,274500,274500,0
20250516,180500,22159650250,274500,274500,274500,274500,0
20250516,180400,22159650250,274500,274500,274500,274500,0
20250516,180300,22159650250,274500,274500,274500,274500,0
20250516,180200,22159650250,274500,274500,274500,274500,0
20250516,180100,22159650250,274500,274500,274500,274500,0
20250516,180000,22159650250,274500,274500,274500,274500,0
20250516,175900,22159650250,274500,274500,274500,274500,0
20250516,175800,22159650250,274500,274500,274500,274500,0
20250516,175700,22159650250,274500,274500,274500,274500,4412
20250516,175600,22159650250,274500,274500,274500,274500,0
20250516,175500,22159650250,274500,274500,274500,274500,0
20250516,175400,22159650250,274500,274500,274500,274500,0
20250516,175300,22159650250,274500,274500,274500,274500,0
20250516,175200,22159650250,274500,274500,274500,274500,0
20250516,175100,22159650250,274500,274500,274500,274500,0
20250516,175000,22159650250,274500,274500,274500,274500,0
20250516,174900,22159650250,274500,274500,274500,274500,0
20250516,174800,22159650250,274500,274500,274500,274500,0
20250516,174700,22159650250,274500,274500,274500,274500,0
20250516,174600,22159650250,274500,274500,274500,274500,0
20250516,174500,22159650250,274500,274500,274500,274500,0
20250516,174400,22159650250,274500,274500,274500,274500,0
20250516,174300,22159650250,274500,274500,274500,274500,0
20250516,174200,22159650250,274500,274500,274500,274500,0
20250516,174100,22159650250,274500,274500,274500,274500,0
20250516,174000,22159650250,274500,274500,274500,274500,0
20250516,173900,22159650250,274500,274500,274500,274500,0
20250516,173800,22159650250,274500,274500,274500,274500,0
20250516,173700,22159650250,274500,274500,274500,274500,0
20250516,173600,22159650250,274500,274500,274500,274500,0
20250516,173500,22159650250,274500,274500,274500,274500,0
20250516,173400,22159650250,274500,274500,274500,274500,0
20250516,173300,22159650250,274500,274500,274500,274500,0
20250516,173200,22159650250,274500,274500,274500,274500,0
20250516,173100,22159650250,274500,274500,274500,274500,0
20250516,173000,22159650250,274500,274500,274500,274500,0
20250516,172900,22159650250,274500,274500,274500,274500,0
20250516,172800,22159650250,274500,274500,274500,274500,0
20250516,172700,22159650250,274500,274500,274500,274500,4412
20250516,172600,22159650250,274500,274500,274500,274500,0
20250516,172500,22159650250,274500,274500,274500,274500,0
20250516,172400,22159650250,274500,274500,274500,274500,0
20250516,172300,22159650250,274500,274500,274500,274500,0
20250516,172200,22159650250,274500,274500,274500,274500,0
20250516,172100,22159650250,274500,274500,274500,274500,0
20250516,172000,22159650250,274500,274500,274500,274500,0
20250516,171900,22159650250,274500,274500,274500,274500,0
20250516,171800,22159650250,274500,274500,274500,274500,0
20250516,171700,22159650250,274500,274500,274500,274500,0
20250516,171600,22159650250,274500,274500,274500,274500,0
20250516,171500,22159650250,274500,274500,274500,274500,0
20250516,171400,22159650250,274500,274500,274500,274500,0
20250516,171300,22159650250,274500,274500,274500,274500,0
20250516,171200,22159650250,274500,274500,274500,274500,0
20250516,171100,22159650250,274500,274500,274500,274500,0
20250516,171000,22159650250,274500,274500,274500,274500,0
20250516,170900,22159650250,274500,274500,274500,274500,0
20250516,170800,22159650250,274500,274500,274500,274500,0
20250516,170700,22159650250,274500,274500,274500,274500,0
20250516,170600,22159650250,274500,274500,274500,274500,0
20250516,170500,22159650250,274500,274500,274500,274500,0
20250516,170400,22159650250,274500,274500,274500,274500,0
20250516,170300,22159650250,274500,274500,274500,274500,0
20250516,170200,22159650250,274500,274500,274500,274500,0
20250516,170100,22159650250,274500,274500,274500,274500,0
20250516,170000,22159650250,274500,274500,274500,274500,0
20250516,165900,22159650250,274500,274500,274500,274500,0
20250516,165800,22159650250,274500,274500,274500,274500,0
20250516,165700,22159650250,274500,274500,274500,274500,4412
20250516,165600,22159650250,274500,274500,274500,274500,0
20250516,165500,22159650250,274500,274500,274500,274500,0
20250516,165400,22159650250,274500,274500,274500,274500,0
20250516,165300,22159650250,274500,274500,274500,274500,0
20250516,165200,22159650250,274500,274500,274500,274500,0
20250516,165100,22159650250,274500,274500,274500,274500,0
20250516,165000,22159650250,274500,274500,274500,274500,0
20250516,164900,22159650250,274500,274500,274500,274500,0
20250516,164800,22159650250,274500,274500,274500,274500,0
20250516,164700,22159650250,274500,274500,274500,274500,0
20250516,164600,22159650250,274500,274500,274500,274500,0
20250516,164500,22159650250,274500,274500,274500,274500,0
20250516,164400,22159650250,274500,274500,274500,274500,0
20250516,164300,22159650250,274500,274500,274500,274500,0
20250516,164200,22159650250,274500,274500,274500,274500,0
20250516,164100,22159650250,274500,274500,274500,274500,0
20250516,164000,22159650250,274500,274500,274500,274500,0
20250516,163900,22159650250,274500,274500,274500,274500,0
20250516,163800,22159650250,274500,274500,274500,274500,0
20250516,163700,22159650250,274500,274500,274500,274500,0
20250516,163600,22159650250,274500,274500,274500,274500,0
20250516,163500,22159650250,274500,274500,274500,274500,0
20250516,163400,22159650250,274500,274500,274500,274500,0
20250516,163300,22159650250,274500,274500,274500,274500,0
20250516,163200,22159650250,274500,274500,274500,274500,0
20250516,163100,22159650250,274500,274500,274500,274500,0
20250516,163000,22159650250,274500,274500,274500,274500,0
20250516,162900,22159650250,274500,274500,274500,274500,0
20250516,162800,22159650250,274500,274500,274500,274500,0
20250516,162700,22159650250,274500,274500,274500,274500,4412
20250516,162600,22159650250,274500,274500,274500,274500,0
20250516,162500,22159650250,274500,274500,274500,274500,0
20250516,162400,22159650250,274500,274500,274500,274500,0
20250516,162300,22159650250,274500,274500,274500,274500,0
20250516,162200,22159650250,274500,274500,274500,274500,0
20250516,162100,22159650250,274500,274500,274500,274500,0
20250516,162000,22159650250,274500,274500,274500,274500,0
20250516,161900,22159650250,274500,274500,274500,274500,0
20250516,161800,22159650250,274500,274500,274500,274500,0
20250516,161700,22159650250,274500,274500,274500,274500,0
20250516,161600,22159650250,274500,274500,274500,274500,0
20250516,161500,22159650250,274500,274500,274500,274500,0
20250516,161400,22159650250,274500,274500,274500,274500,0
20250516,161300,22159650250,274500,274500,274500,274500,0
20250516,161200,22159650250,274500,274500,274500,274500,0
20250516,161100,22159650250,274500,274500,274500,274500,0
20250516,161000,22159650250,274500,274500,274500,274500,0
20250516,160900,22159650250,274500,274500,274500,274500,0
20250516,160800,22159650250,274500,274500,274500,274500,0
20250516,160700,22159650250,274500,274500,274500,274500,0
20250516,160600,22159650250,274500,274500,274500,274500,0
20250516,160500,22159650250,274500,274500,274500,274500,0
20250516,160400,22159650250,274500,274500,274500,274500,0
20250516,160300,22159650250,274500,274500,274500,274500,0
20250516,160200,22159650250,274500,274500,274500,274500,0
20250516,160100,22159650250,274500,274500,274500,274500,0
20250516,160000,22159650250,274500,274500,274500,274500,0
20250516,155900,22159650250,274500,274500,274500,274500,0
20250516,155800,22159650250,274500,274500,274500,274500,0
20250516,155700,22159650250,274500,274500,274500,274500,4412
20250516,155600,22159650250,274500,274500,274500,274500,0
20250516,155500,22159650250,274500,274500,274500,274500,0
20250516,155400,22159650250,274500,274500,274500,274500,0
20250516,155300,22159650250,274500,274500,274500,274500,0
20250516,155200,22159650250,274500,274500,274500,274500,0
20250516,155100,22159650250,274500,274500,274500,274500,0
20250516,155000,22159650250,274500,274500,274500,274500,0
20250516,154900,22159650250,274500,274500,274500,274500,0
20250516,154800,22159650250,274500,274500,274500,274500,0
20250516,154700,22159650250,274500,274500,274500,274500,0
20250516,154600,22159650250,274500,274500,274500,274500,0
20250516,154500,22159650250,274500,274500,274500,274500,0
20250516,154400,22159650250,274500,274500,274500,274500,0
20250516,154300,22159650250,274500,274500,274500,274500,0
20250516,154200,22159650250,274500,274500,274500,274500,0
20250516,154100,22159650250,274500,274500,274500,274500,0
20250516,154000,22159650250,274500,274500,274500,274500,0
20250516,153900,22159650250,274500,274500,274500,274500,0
20250516,153800,22159650250,274500,274500,274500,274500,0
20250516,153700,22159650250,274500,274500,274500,274500,0
20250516,153600,22159650250,274500,274500,274500,274500,0
20250516,153500,22159650250,274500,274500,274500,274500,0
20250516,153400,22159650250,274500,274500,274500,274500,0
20250516,153300,22159650250,274500,274500,274500,274500,0
20250516,153200,22159650250,274500,274500,274500,274500,0
20250516,153100,22159650250,274500,274500,274500,274500,0
20250516,153000,22159650250,274500,274500,274500,274500,4412
20250516,152900,20948556250,274500,274500,274500,274500,0
20250516,152800,20948556250,274500,274500,274500,274500,0
20250516,152700,20948556250,274500,274500,274500,274500,0
20250516,152600,20948556250,274500,274500,274500,274500,0
20250516,152500,20948556250,274500,274500,274500,274500,0
20250516,152400,20948556250,274500,274500,274500,274500,0
20250516,152300,20948556250,274500,274500,274500,274500,0
20250516,152200,20948556250,274500,274500,274500,274500,0
20250516,152100,20948556250,274500,274500,274500,274500,0
20250516,152000,20948556250,274500,274500,274500,274500,0
20250516,151900,20948556250,274500,274000,274500,274000,180
20250516,151800,20899148250,274500,274000,274500,274000,114
20250516,151700,20867863250,274500,274500,274500,274000,157
20250516,151600,20824780500,274250,274500,274500,274000,241
20250516,151500,20758630750,274000,274500,274500,274000,167
20250516,151400,20712793500,274500,274250,274500,274000,134
20250516,151300,20676012750,274000,274500,274500,274000,201
20250516,151200,20620842250,274500,274500,274500,274000,157
20250516,151100,20577746750,274500,274500,274500,274000,126
20250516,151000,20543161250,274500,274000,274500,273500,2992
20250516,150900,19722246250,274000,274000,274000,273500,336
20250516,150800,19630188750,274000,274000,274000,273500,93
20250516,150700,19604707750,274000,274000,274000,273500,110
20250516,150600,19574568750,274000,273500,274000,273500,176
20250516,150500,19526386750,273500,273500,274000,273500,59
20250516,150400,19510228250,274000,273500,274000,273500,53
20250516,150300,19495707250,273500,274000,274000,273500,74
20250516,150200,19475432250,273500,274000,274000,273500,60
20250516,150100,19458995250,274000,273500,274000,273500,92
20250516,150000,19433793250,273500,273000,274000,273000,1334
20250516,145900,19068898750,273000,273000,273500,273000,137
20250516,145800,19031437750,273500,273000,273500,273000,153
20250516,145700,18989609250,273000,273250,273500,273000,177
20250516,145600,18941263250,273000,273500,273500,273000,72
20250516,145500,18921581750,273500,273000,273500,273000,58
20250516,145400,18905722250,273500,273500,273500,273000,340
20250516,145300,18812741000,273500,273500,273500,273000,290
20250516,145200,18733449000,273500,273500,273500,273000,73
20250516,145100,18713492000,273500,273000,273500,273000,85
20250516,145000,18690256000,273000,273000,273500,273000,40
20250516,144900,18679325500,273500,273000,273500,273000,111
20250516,144800,18648978000,273500,273500,273500,273250,59
20250516,144700,18632843500,273250,273250,273500,273000,80
20250516,144600,18610968500,273500,273500,273500,273000,58
20250516,144500,18595116000,273000,273500,273500,273000,193
20250516,144400,18542387500,273500,273500,273500,273000,45
20250516,144300,18530086500,273000,273500,273500,273000,95
20250516,144200,18504119000,273000,273000,273500,273000,92
20250516,144100,18478965500,273500,273000,273500,273000,94
20250516,144000,18453262500,273000,273500,273500,273000,105
20250516,143900,18424555500,273500,273500,273500,273000,97
20250516,143800,18398044000,273000,273500,273500,273000,58
20250516,143700,18382188000,273500,273500,273500,273000,162
20250516,143600,18337939000,273500,273500,273500,273000,274
20250516,143500,18263109500,273500,273500,273500,273000,108
20250516,143400,18233589000,273000,273500,273500,273000,99
20250516,143300,18206536500,273500,273000,273500,273000,81
20250516,143200,18184389500,273000,273500,273500,273000,55
20250516,143100,18169355500,273500,273500,273500,273000,148
20250516,143000,18128929500,273500,273500,273500,273000,105
20250516,142900,18100235000,273500,273500,273500,273000,201
20250516,142800,18045278500,273500,273500,273500,273000,99
20250516,142700,18018205000,273500,273500,274000,273000,923
20250516,142600,17765760000,274000,274000,274000,273500,113
20250516,142500,17734806000,273500,274000,274000,273500,75
20250516,142400,17714277500,274000,274000,274000,273500,102
20250516,142300,17686333000,274000,274000,274000,273500,118
20250516,142200,17654014500,274000,274000,274000,273500,83
20250516,142100,17631274000,274000,273500,274000,273500,136
20250516,142000,17594041500,273500,274000,274000,273500,114
20250516,141900,17562817500,274000,274000,274000,273500,80
20250516,141800,17540904500,273500,273500,274000,273500,52
20250516,141700,17526662500,274000,274000,274000,273500,93
20250516,141600,17501187500,274000,273500,274000,273500,86
20250516,141500,17477639500,274000,274000,274000,273500,54
20250516,141400,17462847000,274000,273750,274000,273500,171
20250516,141300,17416005250,273500,274000,274000,273500,58
20250516,141200,17400129000,274000,274000,274000,273500,91
20250516,141100,17375199750,273500,274000,274000,273500,66
20250516,141000,17357117250,273500,274000,274000,273500,86
20250516,140900,17333562250,273500,274000,274000,273500,63
20250516,140800,17316309250,274000,273500,274000,273500,148
20250516,140700,17275760750,274000,273500,274000,273500,94
20250516,140600,17250015750,274000,274000,274000,273500,58
20250516,140500,17234127750,274000,274000,274000,273500,215
20250516,140400,17175224750,274000,273500,274000,273500,36
20250516,140300,17165364250,274000,274000,274000,273500,186
20250516,140200,17114467250,274000,273500,274000,273500,64
20250516,140100,17096935750,274000,274000,274000,273500,84
20250516,140000,17073926250,273500,274000,274000,273500,71
20250516,135900,17054489250,274000,274000,274000,273500,87
20250516,135800,17030655750,273500,274000,274000,273500,125
20250516,135700,16996419500,274000,274000,274000,273500,55
20250516,135600,16981352500,273500,274000,274000,273500,55
20250516,135500,16966287000,274000,274500,274500,273500,1137
20250516,135400,16654749500,274500,274500,274500,274000,82
20250516,135300,16632248500,274500,274500,274500,274000,79
20250516,135200,16610569750,274000,274000,274500,274000,41
20250516,135100,16599327750,274500,274000,274500,274000,104
20250516,135000,16570798250,274500,274000,274500,274000,217
20250516,134900,16511269750,274000,274500,274500,274000,79
20250516,134800,16489588250,274500,274500,274500,274000,26
20250516,134700,16482453750,274500,274500,274500,274000,91
20250516,134600,16457480250,274500,274000,274500,274000,58
20250516,134500,16441566750,274000,274500,274500,274000,54
20250516,134400,16426753250,274000,274500,274500,274000,147
20250516,134300,16386414250,274500,274000,274500,274000,76
20250516,134200,16365561750,274500,274000,274500,274000,139
20250516,134100,16327413250,274500,274000,274500,273500,2818
20250516,134000,15554944250,274000,274000,274000,273500,116
20250516,133900,15523177250,274000,273500,274000,273500,46
20250516,133800,15510581250,273500,273500,274000,273500,123
20250516,133700,15476924500,274000,274000,274000,273500,277
20250516,133600,15401135500,273500,274000,274000,273500,286
20250516,133500,15322895500,274000,273500,274000,273500,79
20250516,133400,15301256000,274000,274000,274000,273500,59
20250516,133300,15285101500,273500,274000,274000,273500,84
20250516,133200,15262090000,274000,273500,274000,273500,45
20250516,133100,15249765000,274000,274000,274000,273500,88
20250516,133000,15225658750,273500,273000,274000,273000,954
20250516,132900,14964666750,273500,273000,273500,273000,54
20250516,132800,14949904250,273500,273000,273500,273000,99
20250516,132700,14922837250,273500,273500,273500,273000,63
20250516,132600,14905610250,273500,273500,273500,273000,70
20250516,132500,14886469750,273500,273000,273500,273000,62
20250516,132400,14869520750,273500,273500,273500,273000,57
20250516,132300,14853933250,273500,273250,273500,273000,69
20250516,132200,14835065250,273000,273500,273500,273000,111
20250516,132100,14804743250,273000,273000,273500,273000,85
20250516,132000,14781507750,273500,273500,273500,273000,85
20250516,131900,14758266750,273000,273500,273500,273000,189
20250516,131800,14706579750,273000,273500,273500,273000,49
20250516,131700,14693183750,273500,273500,273500,273000,81
20250516,131600,14671033750,273500,273000,273500,273000,77
20250516,131500,14649977250,273500,273500,273500,273000,238
20250516,131400,14584900250,273500,273500,273500,273000,68
20250516,131300,14566313750,273500,273000,273500,273000,670
20250516,131200,14383372750,272500,272500,273000,272500,491
20250516,131100,14249336750,272500,273000,273000,272500,69
20250516,131000,14230508750,273000,272500,273000,272500,73
20250516,130900,14210591750,272500,273000,273000,272500,73
20250516,130800,14190669250,273000,273000,273000,272500,60
20250516,130700,14174293750,273000,272500,273000,272500,63
20250516,130600,14157103250,272500,273000,273000,272500,113
20250516,130500,14126301250,272500,273000,273000,272500,88
20250516,130400,14102295750,273000,273000,273000,272500,57
20250516,130300,14086738750,272500,273000,273000,272500,75
20250516,130200,14066277750,273000,273000,273000,272500,62
20250516,130100,14049354250,273000,273000,273000,272500,23
20250516,130000,14043078250,272500,273500,273500,272500,292
20250516,125900,13963386750,273000,273000,273500,273000,23
20250516,125800,13957101250,273000,273500,273500,273000,117
20250516,125700,13925124750,273500,273500,273500,273000,40
20250516,125600,13914196250,273000,273500,273500,273000,96
20250516,125500,13887958250,273500,273500,273500,273000,70
20250516,125400,13868833250,273500,273000,273500,273000,21
20250516,125300,13863094250,273500,273500,273500,273000,98
20250516,125200,13836296750,273500,273000,273500,273000,31
20250516,125100,13827822750,273500,273500,273500,273000,55
20250516,125000,13812783250,273000,273500,273500,273000,65
20250516,124900,13795012750,273500,273500,273500,273000,67
20250516,124800,13776693250,273500,273500,273500,273000,42
20250516,124700,13765208750,273000,273500,273500,273000,41
20250516,124600,13754007250,273000,273000,273500,273000,47
20250516,124500,13741157250,273500,273000,273500,273000,111
20250516,124400,13710826250,273000,273000,273000,272500,583
20250516,124300,13551669000,272500,273000,273000,272500,20
20250516,124200,13546212500,273000,273000,273000,272500,58
20250516,124100,13530385500,272500,272500,273000,272500,33
20250516,124000,13521379000,272500,273000,273000,272500,34
20250516,123900,13512105500,273000,273000,273000,272500,152
20250516,123800,13470664500,273000,273000,273000,272500,28
20250516,123700,13463024000,273000,272500,273000,272500,70
20250516,123600,13443919000,272500,272500,273000,272500,26
20250516,123500,13436824500,272500,273000,273000,272500,103
20250516,123400,13408735500,273000,273000,273000,272500,38
20250516,123300,13398364500,272500,273000,273000,272500,62
20250516,123200,13381441000,273000,273000,273000,272500,64
20250516,123100,13363971750,273000,273000,273000,272500,222
20250516,123000,13303372750,273000,273000,273000,272500,88
20250516,122900,13279354750,273000,272500,273000,272500,556
20250516,122800,13127596250,273000,273000,273000,272500,65
20250516,122700,13109856250,273000,273000,273000,272500,28
20250516,122600,13102216750,272500,273000,273000,272500,175
20250516,122500,13054519250,273000,273000,273000,272500,73
20250516,122400,13034600000,273000,273000,273000,272500,22
20250516,122300,13028597500,272500,272500,273000,272500,822
20250516,122200,12804581500,272500,273000,273000,272500,24
20250516,122100,12798030000,273000,273000,273000,272500,57
20250516,122000,12782476500,272500,273000,273000,272500,44
20250516,121900,12770474000,272500,273000,273000,272500,39
20250516,121800,12759830500,273000,272500,273000,272500,80
20250516,121700,12737998500,273000,272500,273000,272500,43
20250516,121600,12726277000,273000,273000,273000,272500,72
20250516,121500,12706638000,273000,272500,273000,272500,67
20250516,121400,12688354500,273000,272750,273000,272500,52
20250516,121300,12674162000,273000,273000,273000,272500,66
20250516,121200,12656149000,273000,272500,273000,272500,50
20250516,121100,12642503000,273000,273000,273000,272500,49
20250516,121000,12629137250,272500,273000,273000,272500,46
20250516,120900,12616588750,272500,272500,273000,272500,62
20250516,120800,12599669750,273000,272500,273000,272500,72
20250516,120700,12580041750,272500,273000,273000,272500,67
20250516,120600,12561757250,273000,273000,273000,272500,77
20250516,120500,12540741250,273000,273000,273000,272500,90
20250516,120400,12516179250,273000,272500,273000,272500,43
20250516,120300,12504441750,273000,273000,273000,272500,57
20250516,120200,12488885750,273000,273000,273000,272500,425
20250516,120100,12373050250,272500,272500,273000,272500,254
20250516,120000,12303831250,272000,272500,272500,272000,111
20250516,115900,12273598750,272500,272000,272500,272000,60
20250516,115800,12257261750,272500,272500,272500,272000,58
20250516,115700,12241458750,272500,272500,272500,272000,20
20250516,115600,12236010250,272000,272500,272500,272000,81
20250516,115500,12213955000,272500,272000,272500,272000,129
20250516,115400,12178817750,272500,272500,272500,272000,177
20250516,115300,12130588750,272500,272500,272500,272000,72
20250516,115200,12110972250,272000,272000,272500,272000,615
20250516,115100,11943686750,272500,272500,272500,272000,133
20250516,115000,11907458750,272000,272500,272500,272000,42
20250516,114900,11896020750,272000,272000,272500,272000,50
20250516,114800,11882406500,272500,272000,272500,272000,48
20250516,114700,11869332000,272500,272000,272500,272000,77
20250516,114600,11848357000,272000,272000,272500,272000,164
20250516,114500,11803671500,272500,272500,272500,272000,112
20250516,114400,11773160250,272500,272500,272500,272000,298
20250516,114300,11691967750,272500,272000,272500,272000,35
20250516,114200,11682435750,272000,273000,273000,272000,1089
20250516,114100,11386061750,273000,273000,273000,272500,80
20250516,114000,11364226250,273000,272500,273000,272500,123
20250516,113900,11330691750,272500,273000,273000,272500,104
20250516,113800,11302327750,272500,273000,273000,272500,27
20250516,113700,11294963250,273000,273000,273000,272500,55
20250516,113600,11279951250,273000,272500,273000,272500,47
20250516,113500,11267131250,272500,273000,273000,272500,168
20250516,113400,11221325750,273000,272500,273000,272500,45
20250516,113300,11209047750,273000,272500,273000,272500,42
20250516,113200,11197589750,273000,272500,273000,272500,70
20250516,113100,11178483750,272500,272000,273000,272000,115
20250516,113000,11147138250,272500,272500,272500,272000,302
20250516,112900,11064962250,272500,272500,273000,272000,256
20250516,112800,10995205750,272000,272500,272500,272000,97
20250516,112700,10968774750,272000,272500,272500,272000,108
20250516,112600,10939352250,272500,272500,272500,272000,71
20250516,112500,10920008250,272500,272500,272500,272000,684
20250516,112400,10733662750,272500,272500,272500,272000,136
20250516,112300,10696658750,272000,272500,272500,272000,61
20250516,112200,10680039750,272000,272500,272500,272000,41
20250516,112100,10668874500,272500,272500,272500,272000,76
20250516,112000,10648167750,272000,272750,272750,272000,758
20250516,111900,10441610750,272500,272500,272750,272500,72
20250516,111800,10421986250,272500,273000,273000,272500,84
20250516,111700,10399075500,273000,272500,273000,272500,68
20250516,111600,10380521000,272500,272500,273000,272500,262
20250516,111500,10309103000,273000,273000,273000,272500,59
20250516,111400,10293011000,273000,272500,273000,272500,201
20250516,111300,10238218500,273000,273500,273500,272500,159
20250516,111200,10194812500,273000,273500,273500,273000,68
20250516,111100,10176237000,273000,273500,273500,273000,40
20250516,111000,10165301500,273500,273500,274000,273000,744
20250516,110900,9961879500,274000,274000,274000,273500,107
20250516,110800,9932580000,273500,273000,273500,272500,1671
20250516,110700,9475957500,273000,273000,273000,272500,44
20250516,110600,9463951000,273000,273000,273000,272500,56
20250516,110500,9448666000,272500,272500,273000,272500,77
20250516,110400,9427668500,272500,272500,273000,272500,116
20250516,110300,9396013000,273000,272500,273000,272500,153
20250516,110200,9354295000,273000,273000,273000,272500,68
20250516,110100,9335734000,273000,273500,273500,272500,124
20250516,110000,9301871000,273000,273500,273500,273000,67
20250516,105900,9283559000,273000,273500,273500,273000,213
20250516,105800,9225400500,273000,273500,273500,273000,89
20250516,105700,9201086500,273500,273000,273500,273000,74
20250516,105600,9180857500,273000,273500,273500,273000,44
20250516,105500,9168838000,273500,273500,273500,273000,53
20250516,105400,9154349000,273000,273500,273500,273000,85
20250516,105300,9131124500,273500,273500,273500,273000,75
20250516,105200,9110621500,273500,273000,273500,273000,26
20250516,105100,9103521000,273000,273500,273500,273000,39
20250516,105000,9092862500,273500,273000,273500,273000,651
20250516,104900,8915101500,273500,273000,273500,273000,57
20250516,104800,8899530000,273000,273250,273500,273000,179
20250516,104700,8850636500,273250,273250,273500,273250,205
20250516,104600,8794578250,273250,273000,273500,273000,366
20250516,104500,8694501250,273000,273000,273000,272500,68
20250516,104400,8675940750,273500,272750,273500,272500,320
20250516,104300,8588564500,273000,273000,273000,272500,525
20250516,104200,8445430000,272500,273000,273000,272500,116
20250516,104100,8413769500,272500,272500,273000,272500,103
20250516,104000,8385657500,272500,272250,273000,272250,1136
20250516,103900,8076072000,272500,272000,272500,272000,245
20250516,103800,8009338750,272500,272000,272500,272000,34
20250516,103700,8000084250,272500,272500,272500,272000,55
20250516,103600,7985097250,272500,272250,272500,272000,254
20250516,103500,7915961000,272000,272000,272500,272000,76
20250516,103400,7895269000,272000,272000,272500,272000,34
20250516,103300,7886011000,272500,272000,272500,272000,22
20250516,103200,7880018500,272000,272000,272500,272000,476
20250516,103100,7750419000,272000,272500,272500,272000,170
20250516,103000,7704131250,272500,272750,273000,272500,1592
20250516,102900,7270302250,273000,273250,273500,272500,525
20250516,102800,7126977000,273000,273000,273500,273000,20
20250516,102700,7121516500,273000,273000,273500,273000,41
20250516,102600,7110307500,273500,273500,273500,273000,26
20250516,102500,7103199000,273500,273000,273500,273000,40
20250516,102400,7092265750,273250,273500,273500,273000,89
20250516,102300,7067946250,273500,273500,273500,273000,1836
20250516,102200,6566488250,273500,273000,273500,273000,497
20250516,102100,6430777750,273500,273000,273500,273000,97
20250516,102000,6404286250,273000,273500,273500,273000,68
20250516,101900,6385714750,273000,273500,273500,273000,68
20250516,101800,6367118250,273500,273250,273500,273000,125
20250516,101700,6332989500,273250,273000,273250,273000,34
20250516,101600,6323707250,273000,273000,273500,273000,144
20250516,101500,6284376250,273250,273000,273500,273000,92
20250516,101400,6259242500,273000,273500,273500,273000,78
20250516,101300,6237921000,273000,273500,273500,273000,54
20250516,101200,6223163500,273500,273500,273500,273000,113
20250516,101100,6192304500,273000,273000,273500,273000,108
20250516,101000,6162813500,273000,273500,273500,273000,32
20250516,100900,6154070500,273500,273500,273500,273000,206
20250516,100800,6097828500,273500,273000,273500,273000,128
20250516,100700,6062872750,273000,273500,274000,273000,323
20250516,100600,5974617250,274000,273500,274000,273500,32
20250516,100500,5965862750,274000,273500,274000,273500,162
20250516,100400,5921555250,273500,273500,274000,273500,116
20250516,100300,5889816250,273500,274000,274000,273500,23
20250516,100200,5883519750,273500,274000,274000,273500,135
20250516,100100,5846591750,274000,274000,274000,273500,31
20250516,100000,5838107250,273500,273500,274000,273500,76
20250516,095900,5817317500,274000,274000,274000,273500,198
20250516,095800,5763155500,273500,274000,274000,273500,159
20250516,095700,5719602000,274000,273750,274000,273500,317
20250516,095600,5632773500,273750,274000,274000,273500,254
20250516,095500,5563209750,274000,273500,274500,273500,592
20250516,095400,5401048250,273500,273500,274000,273500,641
20250516,095300,5225421250,274000,273500,274000,273500,30
20250516,095200,5217205250,273500,274000,274000,273500,14
20250516,095100,5213370750,274000,273500,274000,273500,12
20250516,095000,5210084250,274000,273500,274000,273500,9
20250516,094900,5207620250,274000,273500,274000,273500,95
20250516,094800,5181595750,274000,274000,274000,273500,79
20250516,094700,5159985250,273500,273500,274000,273500,63
20250516,094600,5142745750,273500,274000,274000,273500,71
20250516,094500,5123293250,274000,274000,274000,273500,143
20250516,094400,5084114250,273500,274500,274500,273500,364
20250516,094300,4984410250,274000,274000,274500,274000,13
20250516,094200,4980843750,274500,274500,274500,274000,17
20250516,094100,4976179750,274000,274000,274500,273500,167
20250516,094000,4930429250,274000,274500,274500,274000,16
20250516,093900,4926040500,274500,274000,274500,274000,22
20250516,093800,4920009000,274000,273500,274500,273500,442
20250516,093700,4798849000,274000,274250,274500,273500,729
20250516,093600,4599023250,274500,274500,274500,274250,34
20250516,093500,4589690750,274250,274500,274500,274250,194
20250516,093400,4536445250,274500,274000,274500,274000,61
20250516,093300,4519713500,274500,274500,274500,274000,593
20250516,093200,4357115250,274500,274000,274500,274000,101
20250516,093100,4329421500,274000,274500,274500,274000,580
20250516,093000,4170223500,274500,274500,274500,274000,228
20250516,092900,4107638500,274000,275500,275500,274000,337
20250516,092800,4015028500,275500,275000,275500,274500,259
20250516,092700,3943801000,275500,275500,276000,275000,329
20250516,092600,3853144000,275500,274500,275500,274000,1273
20250516,092500,3503079500,274000,274500,274500,274000,39
20250516,092400,3492383500,274500,274500,274500,274500,36
20250516,092300,3482501500,274500,274500,274500,274000,36
20250516,092200,3472620250,274500,274000,274500,274000,45
20250516,092100,3460270750,274500,274500,274500,274000,182
20250516,092000,3410314250,274000,274000,274500,273500,472
20250516,091900,3280816250,274000,274500,274500,273500,1265
20250516,091800,2934206250,274000,275000,275000,274000,395
20250516,091700,2825768750,275000,274500,275000,274500,36
20250516,091600,2815878750,274500,274500,275000,274500,245
20250516,091500,2748568750,274500,274500,275000,274500,192
20250516,091400,2695853250,275000,275000,275000,274500,176
20250516,091300,2647454250,274500,274000,275000,274000,806
20250516,091200,2425964750,274500,274000,274500,274000,421
20250516,091100,2310424250,274000,273500,274500,273500,203
20250516,091000,2254796250,273500,273000,274000,272500,750
20250516,090900,2049532750,273000,272500,273000,272000,1870
20250516,090800,1539896250,272500,273000,273500,272000,536
20250516,090700,1393724750,273500,273500,273500,273000,181
20250516,090600,1344299250,273500,273500,274000,273000,547
20250516,090500,1194891250,273500,273500,274000,273500,480
20250516,090400,1063514750,273500,273500,273500,273000,667
20250516,090300,881328750,273500,273500,274000,273000,1186
20250516,090200,556987750,274000,273000,275000,273000,573
20250516,090100,400110500,273000,273000,273000,273000,351
20250516,090000,304287500,273500,274000,274500,273000,1112