300080/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,210100,3648138000,33250,33250,33250,33250,1990
20240508,210000,3648138000,33250,33250,33250,33250,0
20240508,205900,3648138000,33250,33250,33250,33250,0
20240508,205800,3648138000,33250,33250,33250,33250,0
20240508,205700,3648138000,33250,33250,33250,33250,0
20240508,205600,3648138000,33250,33250,33250,33250,0
20240508,205500,3648138000,33250,33250,33250,33250,0
20240508,205400,3648138000,33250,33250,33250,33250,0
20240508,205300,3648138000,33250,33250,33250,33250,0
20240508,205200,3648138000,33250,33250,33250,33250,0
20240508,205100,3648138000,33250,33250,33250,33250,0
20240508,205000,3648138000,33250,33250,33250,33250,0
20240508,204900,3648138000,33250,33250,33250,33250,0
20240508,204800,3648138000,33250,33250,33250,33250,0
20240508,204700,3648138000,33250,33250,33250,33250,0
20240508,204600,3648138000,33250,33250,33250,33250,0
20240508,204500,3648138000,33250,33250,33250,33250,0
20240508,204400,3648138000,33250,33250,33250,33250,0
20240508,204300,3648138000,33250,33250,33250,33250,0
20240508,204200,3648138000,33250,33250,33250,33250,0
20240508,204100,3648138000,33250,33250,33250,33250,0
20240508,204000,3648138000,33250,33250,33250,33250,0
20240508,203900,3648138000,33250,33250,33250,33250,0
20240508,203800,3648138000,33250,33250,33250,33250,0
20240508,203700,3648138000,33250,33250,33250,33250,0
20240508,203600,3648138000,33250,33250,33250,33250,0
20240508,203500,3648138000,33250,33250,33250,33250,0
20240508,203400,3648138000,33250,33250,33250,33250,0
20240508,203300,3648138000,33250,33250,33250,33250,0
20240508,203200,3648138000,33250,33250,33250,33250,0
20240508,203100,3648138000,33250,33250,33250,33250,1990
20240508,203000,3648138000,33250,33250,33250,33250,0
20240508,202900,3648138000,33250,33250,33250,33250,0
20240508,202800,3648138000,33250,33250,33250,33250,0
20240508,202700,3648138000,33250,33250,33250,33250,0
20240508,202600,3648138000,33250,33250,33250,33250,0
20240508,202500,3648138000,33250,33250,33250,33250,0
20240508,202400,3648138000,33250,33250,33250,33250,0
20240508,202300,3648138000,33250,33250,33250,33250,0
20240508,202200,3648138000,33250,33250,33250,33250,0
20240508,202100,3648138000,33250,33250,33250,33250,0
20240508,202000,3648138000,33250,33250,33250,33250,0
20240508,201900,3648138000,33250,33250,33250,33250,0
20240508,201800,3648138000,33250,33250,33250,33250,0
20240508,201700,3648138000,33250,33250,33250,33250,0
20240508,201600,3648138000,33250,33250,33250,33250,0
20240508,201500,3648138000,33250,33250,33250,33250,0
20240508,201400,3648138000,33250,33250,33250,33250,0
20240508,201300,3648138000,33250,33250,33250,33250,0
20240508,201200,3648138000,33250,33250,33250,33250,0
20240508,201100,3648138000,33250,33250,33250,33250,0
20240508,201000,3648138000,33250,33250,33250,33250,0
20240508,200900,3648138000,33250,33250,33250,33250,0
20240508,200800,3648138000,33250,33250,33250,33250,0
20240508,200700,3648138000,33250,33250,33250,33250,0
20240508,200600,3648138000,33250,33250,33250,33250,0
20240508,200500,3648138000,33250,33250,33250,33250,0
20240508,200400,3648138000,33250,33250,33250,33250,0
20240508,200300,3648138000,33250,33250,33250,33250,0
20240508,200200,3648138000,33250,33250,33250,33250,0
20240508,200100,3648138000,33250,33250,33250,33250,1990
20240508,200000,3648138000,33250,33250,33250,33250,0
20240508,195900,3648138000,33250,33250,33250,33250,0
20240508,195800,3648138000,33250,33250,33250,33250,0
20240508,195700,3648138000,33250,33250,33250,33250,0
20240508,195600,3648138000,33250,33250,33250,33250,0
20240508,195500,3648138000,33250,33250,33250,33250,0
20240508,195400,3648138000,33250,33250,33250,33250,0
20240508,195300,3648138000,33250,33250,33250,33250,0
20240508,195200,3648138000,33250,33250,33250,33250,0
20240508,195100,3648138000,33250,33250,33250,33250,0
20240508,195000,3648138000,33250,33250,33250,33250,0
20240508,194900,3648138000,33250,33250,33250,33250,0
20240508,194800,3648138000,33250,33250,33250,33250,0
20240508,194700,3648138000,33250,33250,33250,33250,0
20240508,194600,3648138000,33250,33250,33250,33250,0
20240508,194500,3648138000,33250,33250,33250,33250,0
20240508,194400,3648138000,33250,33250,33250,33250,0
20240508,194300,3648138000,33250,33250,33250,33250,0
20240508,194200,3648138000,33250,33250,33250,33250,0
20240508,194100,3648138000,33250,33250,33250,33250,0
20240508,194000,3648138000,33250,33250,33250,33250,0
20240508,193900,3648138000,33250,33250,33250,33250,0
20240508,193800,3648138000,33250,33250,33250,33250,0
20240508,193700,3648138000,33250,33250,33250,33250,0
20240508,193600,3648138000,33250,33250,33250,33250,0
20240508,193500,3648138000,33250,33250,33250,33250,0
20240508,193400,3648138000,33250,33250,33250,33250,0
20240508,193300,3648138000,33250,33250,33250,33250,0
20240508,193200,3648138000,33250,33250,33250,33250,0
20240508,193100,3648138000,33250,33250,33250,33250,1990
20240508,193000,3648138000,33250,33250,33250,33250,0
20240508,192900,3648138000,33250,33250,33250,33250,0
20240508,192800,3648138000,33250,33250,33250,33250,0
20240508,192700,3648138000,33250,33250,33250,33250,0
20240508,192600,3648138000,33250,33250,33250,33250,0
20240508,192500,3648138000,33250,33250,33250,33250,0
20240508,192400,3648138000,33250,33250,33250,33250,0
20240508,192300,3648138000,33250,33250,33250,33250,0
20240508,192200,3648138000,33250,33250,33250,33250,0
20240508,192100,3648138000,33250,33250,33250,33250,0
20240508,192000,3648138000,33250,33250,33250,33250,0
20240508,191900,3648138000,33250,33250,33250,33250,0
20240508,191800,3648138000,33250,33250,33250,33250,0
20240508,191700,3648138000,33250,33250,33250,33250,0
20240508,191600,3648138000,33250,33250,33250,33250,0
20240508,191500,3648138000,33250,33250,33250,33250,0
20240508,191400,3648138000,33250,33250,33250,33250,0
20240508,191300,3648138000,33250,33250,33250,33250,0
20240508,191200,3648138000,33250,33250,33250,33250,0
20240508,191100,3648138000,33250,33250,33250,33250,0
20240508,191000,3648138000,33250,33250,33250,33250,0
20240508,190900,3648138000,33250,33250,33250,33250,0
20240508,190800,3648138000,33250,33250,33250,33250,0
20240508,190700,3648138000,33250,33250,33250,33250,0
20240508,190600,3648138000,33250,33250,33250,33250,0
20240508,190500,3648138000,33250,33250,33250,33250,0
20240508,190400,3648138000,33250,33250,33250,33250,0
20240508,190300,3648138000,33250,33250,33250,33250,0
20240508,190200,3648138000,33250,33250,33250,33250,0
20240508,190100,3648138000,33250,33250,33250,33250,1990
20240508,190000,3648138000,33250,33250,33250,33250,0
20240508,185900,3648138000,33250,33250,33250,33250,0
20240508,185800,3648138000,33250,33250,33250,33250,0
20240508,185700,3648138000,33250,33250,33250,33250,0
20240508,185600,3648138000,33250,33250,33250,33250,0
20240508,185500,3648138000,33250,33250,33250,33250,0
20240508,185400,3648138000,33250,33250,33250,33250,0
20240508,185300,3648138000,33250,33250,33250,33250,0
20240508,185200,3648138000,33250,33250,33250,33250,0
20240508,185100,3648138000,33250,33250,33250,33250,0
20240508,185000,3648138000,33250,33250,33250,33250,0
20240508,184900,3648138000,33250,33250,33250,33250,0
20240508,184800,3648138000,33250,33250,33250,33250,0
20240508,184700,3648138000,33250,33250,33250,33250,0
20240508,184600,3648138000,33250,33250,33250,33250,0
20240508,184500,3648138000,33250,33250,33250,33250,0
20240508,184400,3648138000,33250,33250,33250,33250,0
20240508,184300,3648138000,33250,33250,33250,33250,0
20240508,184200,3648138000,33250,33250,33250,33250,0
20240508,184100,3648138000,33250,33250,33250,33250,0
20240508,184000,3648138000,33250,33250,33250,33250,0
20240508,183900,3648138000,33250,33250,33250,33250,0
20240508,183800,3648138000,33250,33250,33250,33250,0
20240508,183700,3648138000,33250,33250,33250,33250,0
20240508,183600,3648138000,33250,33250,33250,33250,0
20240508,183500,3648138000,33250,33250,33250,33250,0
20240508,183400,3648138000,33250,33250,33250,33250,0
20240508,183300,3648138000,33250,33250,33250,33250,0
20240508,183200,3648138000,33250,33250,33250,33250,0
20240508,183100,3648138000,33250,33250,33250,33250,1990
20240508,183000,3648138000,33250,33250,33250,33250,0
20240508,182900,3648138000,33250,33250,33250,33250,0
20240508,182800,3648138000,33250,33250,33250,33250,0
20240508,182700,3648138000,33250,33250,33250,33250,0
20240508,182600,3648138000,33250,33250,33250,33250,0
20240508,182500,3648138000,33250,33250,33250,33250,0
20240508,182400,3648138000,33250,33250,33250,33250,0
20240508,182300,3648138000,33250,33250,33250,33250,0
20240508,182200,3648138000,33250,33250,33250,33250,0
20240508,182100,3648138000,33250,33250,33250,33250,0
20240508,182000,3648138000,33250,33250,33250,33250,0
20240508,181900,3648138000,33250,33250,33250,33250,0
20240508,181800,3648138000,33250,33250,33250,33250,0
20240508,181700,3648138000,33250,33250,33250,33250,0
20240508,181600,3648138000,33250,33250,33250,33250,0
20240508,181500,3648138000,33250,33250,33250,33250,0
20240508,181400,3648138000,33250,33250,33250,33250,0
20240508,181300,3648138000,33250,33250,33250,33250,0
20240508,181200,3648138000,33250,33250,33250,33250,0
20240508,181100,3648138000,33250,33250,33250,33250,0
20240508,181000,3648138000,33250,33250,33250,33250,0
20240508,180900,3648138000,33250,33250,33250,33250,0
20240508,180800,3648138000,33250,33250,33250,33250,0
20240508,180700,3648138000,33250,33250,33250,33250,0
20240508,180600,3648138000,33250,33250,33250,33250,0
20240508,180500,3648138000,33250,33250,33250,33250,0
20240508,180400,3648138000,33250,33250,33250,33250,0
20240508,180300,3648138000,33250,33250,33250,33250,0
20240508,180200,3648138000,33250,33250,33250,33250,0
20240508,180100,3648138000,33250,33250,33250,33250,1990
20240508,180000,3648138000,33250,33250,33250,33250,0
20240508,175900,3648138000,33250,33250,33250,33250,0
20240508,175800,3648138000,33250,33250,33250,33250,0
20240508,175700,3648138000,33250,33250,33250,33250,0
20240508,175600,3648138000,33250,33250,33250,33250,0
20240508,175500,3648138000,33250,33250,33250,33250,0
20240508,175400,3648138000,33250,33250,33250,33250,0
20240508,175300,3648138000,33250,33250,33250,33250,0
20240508,175200,3648138000,33250,33250,33250,33250,0
20240508,175100,3648138000,33250,33250,33250,33250,0
20240508,175000,3648138000,33250,33250,33250,33250,0
20240508,174900,3648138000,33250,33250,33250,33250,0
20240508,174800,3648138000,33250,33250,33250,33250,0
20240508,174700,3648138000,33250,33250,33250,33250,0
20240508,174600,3648138000,33250,33250,33250,33250,0
20240508,174500,3648138000,33250,33250,33250,33250,0
20240508,174400,3648138000,33250,33250,33250,33250,0
20240508,174300,3648138000,33250,33250,33250,33250,0
20240508,174200,3648138000,33250,33250,33250,33250,0
20240508,174100,3648138000,33250,33250,33250,33250,0
20240508,174000,3648138000,33250,33250,33250,33250,0
20240508,173900,3648138000,33250,33250,33250,33250,0
20240508,173800,3648138000,33250,33250,33250,33250,0
20240508,173700,3648138000,33250,33250,33250,33250,0
20240508,173600,3648138000,33250,33250,33250,33250,0
20240508,173500,3648138000,33250,33250,33250,33250,0
20240508,173400,3648138000,33250,33250,33250,33250,0
20240508,173300,3648138000,33250,33250,33250,33250,0
20240508,173200,3648138000,33250,33250,33250,33250,0
20240508,173100,3648138000,33250,33250,33250,33250,1990
20240508,173000,3648138000,33250,33250,33250,33250,0
20240508,172900,3648138000,33250,33250,33250,33250,0
20240508,172800,3648138000,33250,33250,33250,33250,0
20240508,172700,3648138000,33250,33250,33250,33250,0
20240508,172600,3648138000,33250,33250,33250,33250,0
20240508,172500,3648138000,33250,33250,33250,33250,0
20240508,172400,3648138000,33250,33250,33250,33250,0
20240508,172300,3648138000,33250,33250,33250,33250,0
20240508,172200,3648138000,33250,33250,33250,33250,0
20240508,172100,3648138000,33250,33250,33250,33250,0
20240508,172000,3648138000,33250,33250,33250,33250,0
20240508,171900,3648138000,33250,33250,33250,33250,0
20240508,171800,3648138000,33250,33250,33250,33250,0
20240508,171700,3648138000,33250,33250,33250,33250,0
20240508,171600,3648138000,33250,33250,33250,33250,0
20240508,171500,3648138000,33250,33250,33250,33250,0
20240508,171400,3648138000,33250,33250,33250,33250,0
20240508,171300,3648138000,33250,33250,33250,33250,0
20240508,171200,3648138000,33250,33250,33250,33250,0
20240508,171100,3648138000,33250,33250,33250,33250,0
20240508,171000,3648138000,33250,33250,33250,33250,0
20240508,170900,3648138000,33250,33250,33250,33250,0
20240508,170800,3648138000,33250,33250,33250,33250,0
20240508,170700,3648138000,33250,33250,33250,33250,0
20240508,170600,3648138000,33250,33250,33250,33250,0
20240508,170500,3648138000,33250,33250,33250,33250,0
20240508,170400,3648138000,33250,33250,33250,33250,0
20240508,170300,3648138000,33250,33250,33250,33250,0
20240508,170200,3648138000,33250,33250,33250,33250,0
20240508,170100,3648138000,33250,33250,33250,33250,1990
20240508,170000,3648138000,33250,33250,33250,33250,0
20240508,165900,3648138000,33250,33250,33250,33250,0
20240508,165800,3648138000,33250,33250,33250,33250,0
20240508,165700,3648138000,33250,33250,33250,33250,0
20240508,165600,3648138000,33250,33250,33250,33250,0
20240508,165500,3648138000,33250,33250,33250,33250,0
20240508,165400,3648138000,33250,33250,33250,33250,0
20240508,165300,3648138000,33250,33250,33250,33250,0
20240508,165200,3648138000,33250,33250,33250,33250,0
20240508,165100,3648138000,33250,33250,33250,33250,0
20240508,165000,3648138000,33250,33250,33250,33250,0
20240508,164900,3648138000,33250,33250,33250,33250,0
20240508,164800,3648138000,33250,33250,33250,33250,0
20240508,164700,3648138000,33250,33250,33250,33250,0
20240508,164600,3648138000,33250,33250,33250,33250,0
20240508,164500,3648138000,33250,33250,33250,33250,0
20240508,164400,3648138000,33250,33250,33250,33250,0
20240508,164300,3648138000,33250,33250,33250,33250,0
20240508,164200,3648138000,33250,33250,33250,33250,0
20240508,164100,3648138000,33250,33250,33250,33250,0
20240508,164000,3648138000,33250,33250,33250,33250,0
20240508,163900,3648138000,33250,33250,33250,33250,0
20240508,163800,3648138000,33250,33250,33250,33250,0
20240508,163700,3648138000,33250,33250,33250,33250,0
20240508,163600,3648138000,33250,33250,33250,33250,0
20240508,163500,3648138000,33250,33250,33250,33250,0
20240508,163400,3648138000,33250,33250,33250,33250,0
20240508,163300,3648138000,33250,33250,33250,33250,0
20240508,163200,3648138000,33250,33250,33250,33250,0
20240508,163100,3648138000,33250,33250,33250,33250,1990
20240508,163000,3648138000,33250,33250,33250,33250,0
20240508,162900,3648138000,33250,33250,33250,33250,0
20240508,162800,3648138000,33250,33250,33250,33250,0
20240508,162700,3648138000,33250,33250,33250,33250,0
20240508,162600,3648138000,33250,33250,33250,33250,0
20240508,162500,3648138000,33250,33250,33250,33250,0
20240508,162400,3648138000,33250,33250,33250,33250,0
20240508,162300,3648138000,33250,33250,33250,33250,0
20240508,162200,3648138000,33250,33250,33250,33250,0
20240508,162100,3648138000,33250,33250,33250,33250,0
20240508,162000,3648138000,33250,33250,33250,33250,0
20240508,161900,3648138000,33250,33250,33250,33250,0
20240508,161800,3648138000,33250,33250,33250,33250,0
20240508,161700,3648138000,33250,33250,33250,33250,0
20240508,161600,3648138000,33250,33250,33250,33250,0
20240508,161500,3648138000,33250,33250,33250,33250,0
20240508,161400,3648138000,33250,33250,33250,33250,0
20240508,161300,3648138000,33250,33250,33250,33250,0
20240508,161200,3648138000,33250,33250,33250,33250,0
20240508,161100,3648138000,33250,33250,33250,33250,0
20240508,161000,3648138000,33250,33250,33250,33250,0
20240508,160900,3648138000,33250,33250,33250,33250,0
20240508,160800,3648138000,33250,33250,33250,33250,0
20240508,160700,3648138000,33250,33250,33250,33250,0
20240508,160600,3648138000,33250,33250,33250,33250,0
20240508,160500,3648138000,33250,33250,33250,33250,0
20240508,160400,3648138000,33250,33250,33250,33250,0
20240508,160300,3648138000,33250,33250,33250,33250,0
20240508,160200,3648138000,33250,33250,33250,33250,0
20240508,160100,3648138000,33250,33250,33250,33250,1990
20240508,160000,3648138000,33250,33250,33250,33250,0
20240508,155900,3648138000,33250,33250,33250,33250,0
20240508,155800,3648138000,33250,33250,33250,33250,0
20240508,155700,3648138000,33250,33250,33250,33250,0
20240508,155600,3648138000,33250,33250,33250,33250,0
20240508,155500,3648138000,33250,33250,33250,33250,0
20240508,155400,3648138000,33250,33250,33250,33250,0
20240508,155300,3648138000,33250,33250,33250,33250,0
20240508,155200,3648138000,33250,33250,33250,33250,0
20240508,155100,3648138000,33250,33250,33250,33250,0
20240508,155000,3648138000,33250,33250,33250,33250,0
20240508,154900,3648138000,33250,33250,33250,33250,0
20240508,154800,3648138000,33250,33250,33250,33250,0
20240508,154700,3648138000,33250,33250,33250,33250,0
20240508,154600,3648138000,33250,33250,33250,33250,0
20240508,154500,3648138000,33250,33250,33250,33250,0
20240508,154400,3648138000,33250,33250,33250,33250,0
20240508,154300,3648138000,33250,33250,33250,33250,0
20240508,154200,3648138000,33250,33250,33250,33250,0
20240508,154100,3648138000,33250,33250,33250,33250,0
20240508,154000,3648138000,33250,33250,33250,33250,0
20240508,153900,3648138000,33250,33250,33250,33250,0
20240508,153800,3648138000,33250,33250,33250,33250,0
20240508,153700,3648138000,33250,33250,33250,33250,0
20240508,153600,3648138000,33250,33250,33250,33250,0
20240508,153500,3648138000,33250,33250,33250,33250,0
20240508,153400,3648138000,33250,33250,33250,33250,0
20240508,153300,3648138000,33250,33250,33250,33250,0
20240508,153200,3648138000,33250,33250,33250,33250,0
20240508,153100,3648138000,33250,33250,33250,33250,1990
20240508,153000,3648138000,33250,33250,33250,33250,1990
20240508,152900,3581970500,33250,33250,33250,33250,0
20240508,152800,3581970500,33250,33250,33250,33250,0
20240508,152700,3581970500,33250,33250,33250,33250,0
20240508,152600,3581970500,33250,33250,33250,33250,0
20240508,152500,3581970500,33250,33250,33250,33250,0
20240508,152400,3581970500,33250,33250,33250,33250,0
20240508,152300,3581970500,33250,33250,33250,33250,0
20240508,152200,3581970500,33250,33250,33250,33250,0
20240508,152100,3581970500,33250,33250,33250,33250,0
20240508,152000,3581970500,33250,33250,33250,33250,0
20240508,151900,3581970500,33250,33200,33250,33150,330
20240508,151800,3571005800,33200,33150,33200,33100,212
20240508,151700,3563971450,33100,33150,33150,33100,240
20240508,151600,3556022650,33150,33100,33150,33100,201
20240508,151500,3549362850,33100,33100,33100,33100,509
20240508,151400,3532514950,33150,33100,33150,33100,165
20240508,151300,3527048700,33050,33100,33150,33050,289
20240508,151200,3517486550,33100,33050,33150,33050,101
20240508,151100,3514138850,33150,33100,33150,33100,277
20240508,151000,3504969850,33100,33100,33150,33050,361
20240508,150900,3493017200,33100,33100,33100,33050,327
20240508,150800,3482194800,33150,33150,33150,33150,96
20240508,150700,3479012400,33100,33150,33150,33100,146
20240508,150600,3474176600,33150,33100,33150,33050,164
20240508,150500,3468743950,33100,33050,33100,33050,170
20240508,150400,3463122350,33050,33100,33100,33050,274
20240508,150300,3454054450,33100,33150,33150,33100,100
20240508,150200,3450740900,33150,33100,33250,33100,316
20240508,150100,3440251900,33050,33050,33050,33050,119
20240508,150000,3436318950,33050,33150,33200,33050,278
20240508,145900,3427109300,33150,33100,33150,33050,166
20240508,145800,3421614050,33100,33200,33200,33100,431
20240508,145700,3407308350,33050,33050,33050,33050,15
20240508,145600,3406812600,33050,33250,33250,33050,100
20240508,145500,3403488600,33050,33100,33250,33050,1134
20240508,145400,3365976650,33100,33200,33200,33100,217
20240508,145300,3358784350,33100,33150,33150,33100,461
20240508,145200,3343502700,33200,33200,33200,33150,3899
20240508,145100,3214064300,33250,33150,33250,33150,1105
20240508,145000,3177364300,33150,33150,33150,33150,29
20240508,144900,3176402950,33200,33200,33200,33150,189
20240508,144800,3170129150,33150,33150,33200,33150,39
20240508,144700,3168836250,33200,33150,33200,33150,500
20240508,144600,3152248600,33100,33100,33100,33100,36
20240508,144500,3151057000,33100,33100,33200,33100,266
20240508,144400,3142242900,33200,33200,33200,33100,251
20240508,144300,3133920600,33100,33100,33200,33100,326
20240508,144200,3123107650,33100,33100,33100,33100,50
20240508,144100,3121452650,33200,33200,33200,33200,106
20240508,144000,3117933450,33200,33200,33250,33150,2063
20240508,143900,3049459200,33200,33250,33250,33200,212
20240508,143800,3042415900,33200,33200,33250,33200,371
20240508,143700,3030093650,33250,33200,33250,33200,907
20240508,143600,2999976500,33200,33250,33300,33200,269
20240508,143500,2991029700,33300,33200,33300,33200,262
20240508,143400,2982306100,33250,33250,33250,33250,0
20240508,143300,2982306100,33250,33200,33250,33200,681
20240508,143200,2959687850,33250,33250,33250,33250,157
20240508,143100,2954467600,33250,33250,33250,33250,95
20240508,143000,2951308850,33200,33150,33250,33150,612
20240508,142900,2931005500,33250,33250,33250,33250,0
20240508,142800,2931005500,33250,33200,33250,33200,153
20240508,142700,2925921100,33200,33250,33250,33200,212
20240508,142600,2918877700,33250,33200,33250,33200,104
20240508,142500,2915420150,33250,33200,33250,33200,100
20240508,142400,2912097850,33200,33200,33200,33150,278
20240508,142300,2902871000,33200,33200,33200,33200,449
20240508,142200,2887964200,33200,33250,33250,33200,197
20240508,142100,2881414050,33250,33250,33250,33250,97
20240508,142000,2878188800,33200,33250,33250,33200,130
20240508,141900,2873866900,33250,33250,33250,33250,100
20240508,141800,2870541900,33250,33200,33250,33200,241
20240508,141700,2862532150,33300,33300,33300,33300,56
20240508,141600,2860667350,33200,33200,33300,33200,177
20240508,141500,2854781450,33200,33200,33200,33200,35
20240508,141400,2853619450,33200,33300,33300,33200,211
20240508,141300,2846593650,33200,33150,33300,33150,157
20240508,141200,2841378300,33300,33300,33300,33300,95
20240508,141100,2838214800,33250,33150,33250,33150,115
20240508,141000,2834392550,33150,33300,33300,33150,398
20240508,140900,2821184300,33300,33150,33300,33150,307
20240508,140800,2810998850,33150,33200,33200,33150,213
20240508,140700,2803936900,33300,33300,33300,33200,398
20240508,140600,2790684000,33200,33300,33300,33200,115
20240508,140500,2786856000,33300,33200,33300,33150,376
20240508,140400,2774363350,33200,33200,33200,33200,59
20240508,140300,2772404550,33250,33200,33250,33200,206
20240508,140200,2765555550,33250,33250,33250,33250,156
20240508,140100,2760368550,33250,33250,33250,33250,95
20240508,140000,2757209800,33150,33150,33150,33150,126
20240508,135900,2753032900,33150,33200,33250,33150,119
20240508,135800,2749077400,33150,33200,33250,33150,160
20240508,135700,2743757550,33200,33200,33200,33200,126
20240508,135600,2739574350,33250,33250,33250,33250,13
20240508,135500,2739142100,33250,33150,33250,33150,200
20240508,135400,2732492500,33150,33150,33300,33150,164
20240508,135300,2727047350,33200,33250,33300,33200,309
20240508,135200,2716770400,33250,33250,33250,33250,36
20240508,135100,2715573400,33250,33250,33250,33250,95
20240508,135000,2712414650,33250,33250,33250,33250,156
20240508,134900,2707227650,33200,33200,33200,33200,97
20240508,134800,2704007250,33150,33150,33150,33150,163
20240508,134700,2698603800,33150,33250,33250,33150,96
20240508,134600,2695411900,33250,33150,33250,33150,242
20240508,134500,2687383600,33150,33250,33250,33150,131
20240508,134400,2683030950,33250,33200,33250,33150,243
20240508,134300,2674963700,33250,33250,33250,33250,0
20240508,134200,2674963700,33250,33300,33300,33200,266
20240508,134100,2666123950,33200,33300,33300,33200,24
20240508,134000,2665325750,33300,33250,33300,33150,766
20240508,133900,2639883200,33250,33300,33300,33150,159
20240508,133800,2634596800,33150,33300,33300,33150,96
20240508,133700,2631400150,33300,33200,33300,33200,102
20240508,133600,2628005700,33250,33150,33250,33150,96
20240508,133500,2624813800,33300,33300,33300,33300,56
20240508,133400,2622949000,33300,33200,33300,33200,653
20240508,133300,2601246700,33300,33300,33300,33300,10
20240508,133200,2600913700,33300,33300,33300,33300,111
20240508,133100,2597217400,33300,33250,33300,33250,170
20240508,133000,2591562050,33300,33250,33300,33250,66
20240508,132900,2589367500,33300,33250,33300,33250,40
20240508,132800,2588037400,33250,33250,33250,33250,6
20240508,132700,2587837900,33300,33200,33300,33200,102
20240508,132600,2584441450,33200,33200,33250,33200,81
20240508,132500,2581750000,33300,33250,33300,33250,100
20240508,132400,2578420500,33300,33300,33300,33300,110
20240508,132300,2574757500,33300,33250,33300,33250,180
20240508,132200,2568769650,33250,33250,33250,33250,1
20240508,132100,2568736400,33250,33250,33250,33250,1
20240508,132000,2568703150,33250,33250,33250,33250,12
20240508,131900,2568304150,33350,33300,33350,33300,290
20240508,131800,2558639300,33300,33300,33300,33300,46
20240508,131700,2557107500,33300,33300,33300,33300,20
20240508,131600,2556441500,33300,33300,33350,33300,74
20240508,131500,2553974500,33300,33300,33300,33300,3
20240508,131400,2553874600,33300,33300,33350,33300,24
20240508,131300,2553074900,33350,33300,33350,33300,250
20240508,131200,2544748950,33250,33250,33250,33250,37
20240508,131100,2543518700,33150,33200,33300,33150,110
20240508,131000,2539857550,33200,33300,33300,33200,201
20240508,130900,2533173500,33300,33300,33300,33300,1
20240508,130800,2533140200,33300,33300,33300,33300,156
20240508,130700,2527945400,33300,33300,33300,33300,0
20240508,130600,2527945400,33300,33300,33300,33300,100
20240508,130500,2524615400,33300,33300,33300,33300,101
20240508,130400,2521252100,33300,33300,33300,33300,60
20240508,130300,2519254100,33350,33300,33350,33300,100
20240508,130200,2515922400,33300,33350,33350,33300,16
20240508,130100,2515389350,33350,33350,33350,33350,9
20240508,130000,2515089200,33350,33200,33350,33200,284
20240508,125900,2505628550,33200,33200,33200,33200,301
20240508,125800,2495635350,33200,33200,33200,33200,10
20240508,125700,2495303350,33200,33350,33350,33200,100
20240508,125600,2491973200,33250,33250,33300,33200,278
20240508,125500,2482729800,33250,33200,33250,33200,104
20240508,125400,2479274550,33200,33200,33200,33100,217
20240508,125300,2472088700,33200,33200,33200,33200,125
20240508,125200,2467938700,33100,33050,33100,33050,158
20240508,125100,2462711250,33050,33050,33050,33050,458
20240508,125000,2447574350,33050,33150,33150,33050,371
20240508,124900,2435295100,33150,33150,33150,33150,60
20240508,124800,2433306100,33100,33100,33100,33100,139
20240508,124700,2428705200,33100,33200,33200,33100,186
20240508,124600,2422537100,33200,33200,33200,33200,0
20240508,124500,2422537100,33200,33200,33200,33100,240
20240508,124400,2414576900,33100,33100,33200,33100,261
20240508,124300,2405922700,33100,33200,33200,33100,28
20240508,124200,2404994100,33200,33050,33200,33050,834
20240508,124100,2377415400,33050,33200,33200,33050,1362
20240508,124000,2332363700,33200,33150,33200,33150,20
20240508,123900,2331700300,33150,33150,33150,33150,21
20240508,123800,2331004150,33250,33250,33250,33250,8
20240508,123700,2330738150,33300,33250,33300,33250,60
20240508,123600,2328740300,33250,33250,33250,33250,109
20240508,123500,2325116050,33250,33250,33250,33250,0
20240508,123400,2325116050,33250,33250,33250,33200,157
20240508,123300,2319896300,33100,33100,33100,33100,4
20240508,123200,2319763900,33250,33250,33250,33100,3
20240508,123100,2319664300,33250,33250,33250,33250,107
20240508,123000,2316106550,33250,33100,33300,33100,260
20240508,122900,2307488700,33100,33100,33100,33100,632
20240508,122800,2286569500,33100,33300,33300,33100,607
20240508,122700,2266420850,33250,33250,33250,33250,20
20240508,122600,2265755850,33350,33350,33350,33350,160
20240508,122500,2260419850,33300,33350,33350,33300,467
20240508,122400,2244853750,33300,33300,33300,33300,100
20240508,122300,2241523750,33300,33300,33300,33300,17
20240508,122200,2240957650,33350,33350,33350,33350,57
20240508,122100,2239056700,33350,33300,33350,33300,244
20240508,122000,2230922050,33300,33300,33300,33300,23
20240508,121900,2230156150,33350,33350,33350,33350,3
20240508,121800,2230056100,33350,33300,33350,33300,97
20240508,121700,2226823150,33300,33300,33300,33300,2
20240508,121600,2226756550,33300,33250,33300,33250,253
20240508,121500,2218333750,33300,33300,33300,33300,100
20240508,121400,2215003750,33300,33200,33300,33200,124
20240508,121300,2210875900,33200,33200,33200,33200,3
20240508,121200,2210776300,33200,33200,33200,33150,165
20240508,121100,2205299200,33300,33250,33300,33200,110
20240508,121000,2201638400,33300,33200,33300,33200,111
20240508,120900,2197943150,33200,33200,33200,33200,28
20240508,120800,2197013550,33300,33250,33300,33250,100
20240508,120700,2193686100,33250,33250,33250,33250,56
20240508,120600,2191824100,33250,33250,33250,33250,223
20240508,120500,2184409350,33300,33250,33300,33250,100
20240508,120400,2181079400,33250,33300,33300,33250,32
20240508,120300,2180015250,33300,33350,33350,33300,82
20240508,120200,2177283400,33350,33350,33350,33350,105
20240508,120100,2173781650,33350,33350,33350,33350,0
20240508,120000,2173781650,33350,33250,33350,33250,155
20240508,115900,2168627800,33350,33300,33350,33300,59
20240508,115800,2166660300,33300,33300,33300,33300,0
20240508,115700,2166660300,33300,33350,33400,33300,459
20240508,115600,2151354700,33350,33300,33350,33300,92
20240508,115500,2148287500,33350,33300,33350,33300,81
20240508,115400,2145587150,33300,33300,33300,33300,54
20240508,115300,2143788950,33300,33300,33300,33300,33
20240508,115200,2142690050,33300,33300,33300,33300,36
20240508,115100,2141491250,33250,33250,33250,33250,3
20240508,115000,2141391500,33300,33300,33300,33300,10
20240508,114900,2141058500,33300,33300,33300,33300,141
20240508,114800,2136363200,33300,33250,33300,33250,61
20240508,114700,2134333450,33250,33250,33250,33250,51
20240508,114600,2132637700,33250,33300,33350,33250,103
20240508,114500,2129207250,33350,33300,33350,33300,307
20240508,114400,2118983650,33250,33250,33300,33250,308
20240508,114300,2108737650,33150,33100,33150,33100,26
20240508,114200,2107875800,33100,33300,33300,33100,256
20240508,114100,2099397250,33300,33300,33300,33300,163
20240508,114000,2093969350,33300,33250,33300,33200,262
20240508,113900,2085254000,33250,33150,33250,33150,61
20240508,113800,2083231350,33150,33150,33150,33150,1173
20240508,113700,2044346400,33150,33150,33150,33150,55
20240508,113600,2042523150,33150,33200,33200,33150,358
20240508,113500,2030651950,33200,33200,33200,33200,2
20240508,113400,2030585550,33300,33200,33300,33200,510
20240508,113300,2013652550,33200,33250,33300,33200,559
20240508,113200,1995039550,33300,33300,33300,33300,56
20240508,113100,1993174750,33300,33300,33300,33200,103
20240508,113000,1989745050,33300,33300,33300,33300,0
20240508,112900,1989745050,33300,33300,33300,33300,57
20240508,112800,1987846950,33200,33250,33300,33200,438
20240508,112700,1973295750,33200,33250,33250,33200,161
20240508,112600,1967947250,33250,33300,33300,33250,143
20240508,112500,1963192000,33400,33400,33400,33400,156
20240508,112400,1957981600,33250,33400,33400,33250,186
20240508,112300,1951788650,33300,33300,33400,33300,233
20240508,112200,1944018500,33300,33300,33300,33300,2
20240508,112100,1943951900,33350,33300,33400,33300,217
20240508,112000,1936710100,33300,33300,33300,33300,0
20240508,111900,1936710100,33300,33350,33350,33300,311
20240508,111800,1926338500,33400,33400,33400,33350,58
20240508,111700,1924403600,33400,33350,33400,33250,572
20240508,111600,1905334850,33400,33300,33400,33300,56
20240508,111500,1903468550,33300,33450,33450,33300,1615
20240508,111400,1849466050,33450,33500,33500,33450,5
20240508,111300,1849298600,33500,33500,33550,33450,315
20240508,111200,1838744650,33500,33500,33500,33500,342
20240508,111100,1827287650,33500,33500,33500,33500,302
20240508,111000,1817170650,33500,33500,33500,33500,356
20240508,110900,1805244650,33500,33450,33500,33450,442
20240508,110800,1790445500,33450,33500,33500,33450,117
20240508,110700,1786526800,33500,33550,33600,33500,822
20240508,110600,1758943200,33550,33450,33600,33450,3088
20240508,110500,1655459650,33450,33300,33450,33300,1885
20240508,110400,1592510450,33300,33300,33350,33250,926
20240508,110300,1561680300,33300,33300,33300,33300,9
20240508,110200,1561380600,33300,33250,33350,33250,93
20240508,110100,1558281100,33300,33350,33400,33250,288
20240508,110000,1548675750,33350,33350,33400,33350,193
20240508,105900,1542232650,33350,33250,33350,33250,632
20240508,105800,1521188200,33300,33300,33350,33250,591
20240508,105700,1501511700,33300,33300,33350,33300,236
20240508,105600,1493647900,33250,33250,33250,33250,83
20240508,105500,1490888150,33300,33300,33300,33300,275
20240508,105400,1481730650,33300,33300,33350,33300,227
20240508,105300,1474168700,33300,33350,33350,33300,144
20240508,105200,1469372550,33350,33350,33400,33350,135
20240508,105100,1464869200,33350,33400,33400,33350,45
20240508,105000,1463367750,33400,33300,33400,33250,423
20240508,104900,1449266450,33300,33350,33350,33300,233
20240508,104800,1441506050,33350,33300,33400,33250,330
20240508,104700,1430504800,33300,33350,33350,33300,296
20240508,104600,1420634550,33300,33250,33300,33250,61
20240508,104500,1418606050,33300,33400,33400,33300,740
20240508,104400,1393917900,33400,33500,33500,33400,736
20240508,104300,1369292050,33500,33200,33500,33200,5259
20240508,104200,1194058450,33200,33200,33200,33100,459
20240508,104100,1178839600,33200,33050,33200,33050,83
20240508,104000,1176090600,33100,33150,33150,33100,382
20240508,103900,1163439400,33150,33050,33150,33050,373
20240508,103800,1151092850,33050,33000,33050,33000,64
20240508,103700,1148977900,33000,33050,33050,32950,293
20240508,103600,1139312050,33100,33150,33200,32950,149
20240508,103500,1134372650,32950,32950,33200,32950,707
20240508,103400,1111007450,33000,32900,33000,32900,45
20240508,103300,1109524000,32900,32900,32900,32850,207
20240508,103200,1102714100,32900,32850,32900,32850,319
20240508,103100,1092234400,32850,32850,32850,32800,109
20240508,103000,1088656250,32800,32800,32800,32800,39
20240508,102900,1087377050,32800,32850,32850,32800,174
20240508,102800,1081669600,32850,32850,32850,32850,83
20240508,102700,1078943050,32850,32800,32850,32800,455
20240508,102600,1064010300,32750,32750,32750,32750,60
20240508,102500,1062045300,32750,32800,32800,32750,72
20240508,102400,1059685700,32800,33000,33000,32800,502
20240508,102300,1043161850,33000,33000,33000,33000,35
20240508,102200,1042006850,32950,33000,33000,32950,513
20240508,102100,1025092050,33000,33050,33050,33000,12
20240508,102000,1024695500,33050,33050,33050,33000,383
20240508,101900,1012041550,33100,33050,33100,33050,229
20240508,101800,1004473000,33000,33100,33100,33000,330
20240508,101700,993561600,33100,33300,33300,33100,959
20240508,101600,961670950,33250,33100,33300,33100,1651
20240508,101500,906822150,33050,33100,33150,33050,380
20240508,101400,894242650,33150,33100,33150,33050,226
20240508,101300,886763400,33100,33100,33150,33050,783
20240508,101200,860849550,33100,32900,33100,32900,914
20240508,101100,830690950,32900,32850,32900,32850,75
20240508,101000,828227150,32850,32850,32850,32800,80
20240508,100900,825599200,32900,32750,32900,32750,609
20240508,100800,805578850,32750,32750,32750,32750,19
20240508,100700,804956600,32850,32800,32850,32800,159
20240508,100600,799740100,32850,32850,32850,32800,109
20240508,100500,796159800,32850,32850,32850,32800,149
20240508,100400,791267200,32800,32750,32800,32750,13
20240508,100300,790841250,32700,32850,32850,32700,172
20240508,100200,785205200,32850,32900,32900,32850,237
20240508,100100,777410000,32900,32950,33050,32900,409
20240508,100000,763920900,33050,33050,33050,33000,392
20240508,095900,750980100,33050,33000,33050,33000,259
20240508,095800,742432350,33000,32950,33000,32950,182
20240508,095700,736426650,33000,32950,33000,32900,1168
20240508,095600,697932650,32950,32850,32950,32850,1090
20240508,095500,662068400,32800,32800,32800,32750,72
20240508,095400,659708300,32800,32800,32800,32800,62
20240508,095300,657674700,32800,32800,32850,32750,128
20240508,095200,653476250,32800,32850,32850,32800,94
20240508,095100,650389100,32800,32800,32850,32800,253
20240508,095000,642080200,32800,32700,32850,32700,417
20240508,094900,628397000,32700,32600,32800,32600,598
20240508,094800,608816150,32600,32600,32600,32600,7
20240508,094700,608587950,32550,32550,32550,32550,200
20240508,094600,602077950,32550,32600,32600,32500,1113
20240508,094500,565879800,32750,32600,32750,32500,493
20240508,094400,549773200,32600,32600,32600,32600,21
20240508,094300,549088600,32550,32600,32600,32550,292
20240508,094200,539579500,32600,32650,32650,32600,621
20240508,094100,519325400,32600,32600,32600,32600,60
20240508,094000,517369400,32550,32550,32550,32550,94
20240508,093900,514309700,32650,32550,32650,32500,669
20240508,093800,492540250,32550,32600,32600,32550,70
20240508,093700,490258300,32600,32650,32650,32600,139
20240508,093600,485722250,32650,32650,32650,32650,13
20240508,093500,485297800,32650,32550,32650,32550,125
20240508,093400,481226050,32550,32750,32800,32550,315
20240508,093300,470943450,32800,32700,32800,32700,7
20240508,093200,470714350,32800,32800,32800,32800,127
20240508,093100,466548750,32800,32750,32800,32750,60
20240508,093000,464580800,32700,32650,32700,32600,1086
20240508,092900,429174950,32650,32700,32700,32650,48
20240508,092800,427605700,32700,32800,32800,32700,342
20240508,092700,416415900,32800,32800,32800,32800,185
20240508,092600,410347900,32800,32800,32800,32800,72
20240508,092500,407986300,32800,32900,32900,32700,363
20240508,092400,396098200,32850,32900,32900,32800,499
20240508,092300,379705100,32900,32850,32900,32850,406
20240508,092200,366367900,32900,32900,32900,32750,357
20240508,092100,354647450,32900,32900,32900,32800,54
20240508,092000,352875700,32900,32850,32900,32850,841
20240508,091900,325239200,32900,32850,32900,32850,460
20240508,091800,310111150,32800,32800,32900,32750,497
20240508,091700,293799900,32750,32750,32800,32750,65
20240508,091600,291670950,32800,32650,32800,32600,421
20240508,091500,277911700,32650,32650,32650,32600,87
20240508,091400,275071600,32650,32550,32650,32500,24
20240508,091300,274288250,32500,32500,32550,32500,43
20240508,091200,272890500,32500,32700,32700,32500,323
20240508,091100,262369850,32700,32700,32700,32650,245
20240508,091000,254358400,32650,32900,32950,32650,298
20240508,090900,244603700,32900,32800,32900,32700,542
20240508,090800,226783700,32750,32600,32750,32400,427
20240508,090700,212836350,32600,32350,32650,32250,384
20240508,090600,200415400,32350,32350,32650,32300,552
20240508,090500,182550100,32300,32400,32400,32250,972
20240508,090400,151154150,32400,32350,32450,32300,536
20240508,090300,133797350,32350,32600,32650,32350,742
20240508,090200,109750300,32700,32400,32700,32400,437
20240508,090100,95577950,32450,32650,32650,32450,974
20240508,090000,63947550,32650,32500,32650,32500,1905