108860/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,200800,3671886540,17600,17600,17600,17600,3216
20240516,200700,3671886540,17600,17600,17600,17600,0
20240516,200600,3671886540,17600,17600,17600,17600,0
20240516,200500,3671886540,17600,17600,17600,17600,0
20240516,200400,3671886540,17600,17600,17600,17600,0
20240516,200300,3671886540,17600,17600,17600,17600,0
20240516,200200,3671886540,17600,17600,17600,17600,0
20240516,200100,3671886540,17600,17600,17600,17600,0
20240516,200000,3671886540,17600,17600,17600,17600,0
20240516,195900,3671886540,17600,17600,17600,17600,0
20240516,195800,3671886540,17600,17600,17600,17600,0
20240516,195700,3671886540,17600,17600,17600,17600,0
20240516,195600,3671886540,17600,17600,17600,17600,0
20240516,195500,3671886540,17600,17600,17600,17600,0
20240516,195400,3671886540,17600,17600,17600,17600,0
20240516,195300,3671886540,17600,17600,17600,17600,0
20240516,195200,3671886540,17600,17600,17600,17600,0
20240516,195100,3671886540,17600,17600,17600,17600,0
20240516,195000,3671886540,17600,17600,17600,17600,0
20240516,194900,3671886540,17600,17600,17600,17600,0
20240516,194800,3671886540,17600,17600,17600,17600,0
20240516,194700,3671886540,17600,17600,17600,17600,0
20240516,194600,3671886540,17600,17600,17600,17600,0
20240516,194500,3671886540,17600,17600,17600,17600,0
20240516,194400,3671886540,17600,17600,17600,17600,0
20240516,194300,3671886540,17600,17600,17600,17600,0
20240516,194200,3671886540,17600,17600,17600,17600,0
20240516,194100,3671886540,17600,17600,17600,17600,0
20240516,194000,3671886540,17600,17600,17600,17600,0
20240516,193900,3671886540,17600,17600,17600,17600,0
20240516,193800,3671886540,17600,17600,17600,17600,3216
20240516,193700,3671886540,17600,17600,17600,17600,0
20240516,193600,3671886540,17600,17600,17600,17600,0
20240516,193500,3671886540,17600,17600,17600,17600,0
20240516,193400,3671886540,17600,17600,17600,17600,0
20240516,193300,3671886540,17600,17600,17600,17600,0
20240516,193200,3671886540,17600,17600,17600,17600,0
20240516,193100,3671886540,17600,17600,17600,17600,0
20240516,193000,3671886540,17600,17600,17600,17600,0
20240516,192900,3671886540,17600,17600,17600,17600,0
20240516,192800,3671886540,17600,17600,17600,17600,0
20240516,192700,3671886540,17600,17600,17600,17600,0
20240516,192600,3671886540,17600,17600,17600,17600,0
20240516,192500,3671886540,17600,17600,17600,17600,0
20240516,192400,3671886540,17600,17600,17600,17600,0
20240516,192300,3671886540,17600,17600,17600,17600,0
20240516,192200,3671886540,17600,17600,17600,17600,0
20240516,192100,3671886540,17600,17600,17600,17600,0
20240516,192000,3671886540,17600,17600,17600,17600,0
20240516,191900,3671886540,17600,17600,17600,17600,0
20240516,191800,3671886540,17600,17600,17600,17600,0
20240516,191700,3671886540,17600,17600,17600,17600,0
20240516,191600,3671886540,17600,17600,17600,17600,0
20240516,191500,3671886540,17600,17600,17600,17600,0
20240516,191400,3671886540,17600,17600,17600,17600,0
20240516,191300,3671886540,17600,17600,17600,17600,0
20240516,191200,3671886540,17600,17600,17600,17600,0
20240516,191100,3671886540,17600,17600,17600,17600,0
20240516,191000,3671886540,17600,17600,17600,17600,0
20240516,190900,3671886540,17600,17600,17600,17600,0
20240516,190800,3671886540,17600,17600,17600,17600,3216
20240516,190700,3671886540,17600,17600,17600,17600,0
20240516,190600,3671886540,17600,17600,17600,17600,0
20240516,190500,3671886540,17600,17600,17600,17600,0
20240516,190400,3671886540,17600,17600,17600,17600,0
20240516,190300,3671886540,17600,17600,17600,17600,0
20240516,190200,3671886540,17600,17600,17600,17600,0
20240516,190100,3671886540,17600,17600,17600,17600,0
20240516,190000,3671886540,17600,17600,17600,17600,0
20240516,185900,3671886540,17600,17600,17600,17600,0
20240516,185800,3671886540,17600,17600,17600,17600,0
20240516,185700,3671886540,17600,17600,17600,17600,0
20240516,185600,3671886540,17600,17600,17600,17600,0
20240516,185500,3671886540,17600,17600,17600,17600,0
20240516,185400,3671886540,17600,17600,17600,17600,0
20240516,185300,3671886540,17600,17600,17600,17600,0
20240516,185200,3671886540,17600,17600,17600,17600,0
20240516,185100,3671886540,17600,17600,17600,17600,0
20240516,185000,3671886540,17600,17600,17600,17600,0
20240516,184900,3671886540,17600,17600,17600,17600,0
20240516,184800,3671886540,17600,17600,17600,17600,0
20240516,184700,3671886540,17600,17600,17600,17600,0
20240516,184600,3671886540,17600,17600,17600,17600,0
20240516,184500,3671886540,17600,17600,17600,17600,0
20240516,184400,3671886540,17600,17600,17600,17600,0
20240516,184300,3671886540,17600,17600,17600,17600,0
20240516,184200,3671886540,17600,17600,17600,17600,0
20240516,184100,3671886540,17600,17600,17600,17600,0
20240516,184000,3671886540,17600,17600,17600,17600,0
20240516,183900,3671886540,17600,17600,17600,17600,0
20240516,183800,3671886540,17600,17600,17600,17600,3216
20240516,183700,3671886540,17600,17600,17600,17600,0
20240516,183600,3671886540,17600,17600,17600,17600,0
20240516,183500,3671886540,17600,17600,17600,17600,0
20240516,183400,3671886540,17600,17600,17600,17600,0
20240516,183300,3671886540,17600,17600,17600,17600,0
20240516,183200,3671886540,17600,17600,17600,17600,0
20240516,183100,3671886540,17600,17600,17600,17600,0
20240516,183000,3671886540,17600,17600,17600,17600,0
20240516,182900,3671886540,17600,17600,17600,17600,0
20240516,182800,3671886540,17600,17600,17600,17600,0
20240516,182700,3671886540,17600,17600,17600,17600,0
20240516,182600,3671886540,17600,17600,17600,17600,0
20240516,182500,3671886540,17600,17600,17600,17600,0
20240516,182400,3671886540,17600,17600,17600,17600,0
20240516,182300,3671886540,17600,17600,17600,17600,0
20240516,182200,3671886540,17600,17600,17600,17600,0
20240516,182100,3671886540,17600,17600,17600,17600,0
20240516,182000,3671886540,17600,17600,17600,17600,0
20240516,181900,3671886540,17600,17600,17600,17600,0
20240516,181800,3671886540,17600,17600,17600,17600,0
20240516,181700,3671886540,17600,17600,17600,17600,0
20240516,181600,3671886540,17600,17600,17600,17600,0
20240516,181500,3671886540,17600,17600,17600,17600,0
20240516,181400,3671886540,17600,17600,17600,17600,0
20240516,181300,3671886540,17600,17600,17600,17600,0
20240516,181200,3671886540,17600,17600,17600,17600,0
20240516,181100,3671886540,17600,17600,17600,17600,0
20240516,181000,3671886540,17600,17600,17600,17600,0
20240516,180900,3671886540,17600,17600,17600,17600,0
20240516,180800,3671886540,17600,17600,17600,17600,3216
20240516,180700,3671886540,17600,17600,17600,17600,0
20240516,180600,3671886540,17600,17600,17600,17600,0
20240516,180500,3671886540,17600,17600,17600,17600,0
20240516,180400,3671886540,17600,17600,17600,17600,0
20240516,180300,3671886540,17600,17600,17600,17600,0
20240516,180200,3671886540,17600,17600,17600,17600,0
20240516,180100,3671886540,17600,17600,17600,17600,0
20240516,180000,3671886540,17600,17600,17600,17600,0
20240516,175900,3671886540,17600,17600,17600,17600,0
20240516,175800,3671886540,17600,17600,17600,17600,0
20240516,175700,3671886540,17600,17600,17600,17600,0
20240516,175600,3671886540,17600,17600,17600,17600,0
20240516,175500,3671886540,17600,17600,17600,17600,0
20240516,175400,3671886540,17600,17600,17600,17600,0
20240516,175300,3671886540,17600,17600,17600,17600,0
20240516,175200,3671886540,17600,17600,17600,17600,0
20240516,175100,3671886540,17600,17600,17600,17600,0
20240516,175000,3671886540,17600,17600,17600,17600,0
20240516,174900,3671886540,17600,17600,17600,17600,0
20240516,174800,3671886540,17600,17600,17600,17600,0
20240516,174700,3671886540,17600,17600,17600,17600,0
20240516,174600,3671886540,17600,17600,17600,17600,0
20240516,174500,3671886540,17600,17600,17600,17600,0
20240516,174400,3671886540,17600,17600,17600,17600,0
20240516,174300,3671886540,17600,17600,17600,17600,0
20240516,174200,3671886540,17600,17600,17600,17600,0
20240516,174100,3671886540,17600,17600,17600,17600,0
20240516,174000,3671886540,17600,17600,17600,17600,0
20240516,173900,3671886540,17600,17600,17600,17600,0
20240516,173800,3671886540,17600,17600,17600,17600,3216
20240516,173700,3671886540,17600,17600,17600,17600,0
20240516,173600,3671886540,17600,17600,17600,17600,0
20240516,173500,3671886540,17600,17600,17600,17600,0
20240516,173400,3671886540,17600,17600,17600,17600,0
20240516,173300,3671886540,17600,17600,17600,17600,0
20240516,173200,3671886540,17600,17600,17600,17600,0
20240516,173100,3671886540,17600,17600,17600,17600,0
20240516,173000,3671886540,17600,17600,17600,17600,0
20240516,172900,3671886540,17600,17600,17600,17600,0
20240516,172800,3671886540,17600,17600,17600,17600,0
20240516,172700,3671886540,17600,17600,17600,17600,0
20240516,172600,3671886540,17600,17600,17600,17600,0
20240516,172500,3671886540,17600,17600,17600,17600,0
20240516,172400,3671886540,17600,17600,17600,17600,0
20240516,172300,3671886540,17600,17600,17600,17600,0
20240516,172200,3671886540,17600,17600,17600,17600,0
20240516,172100,3671886540,17600,17600,17600,17600,0
20240516,172000,3671886540,17600,17600,17600,17600,0
20240516,171900,3671886540,17600,17600,17600,17600,0
20240516,171800,3671886540,17600,17600,17600,17600,0
20240516,171700,3671886540,17600,17600,17600,17600,0
20240516,171600,3671886540,17600,17600,17600,17600,0
20240516,171500,3671886540,17600,17600,17600,17600,0
20240516,171400,3671886540,17600,17600,17600,17600,0
20240516,171300,3671886540,17600,17600,17600,17600,0
20240516,171200,3671886540,17600,17600,17600,17600,0
20240516,171100,3671886540,17600,17600,17600,17600,0
20240516,171000,3671886540,17600,17600,17600,17600,0
20240516,170900,3671886540,17600,17600,17600,17600,0
20240516,170800,3671886540,17600,17600,17600,17600,3216
20240516,170700,3671886540,17600,17600,17600,17600,0
20240516,170600,3671886540,17600,17600,17600,17600,0
20240516,170500,3671886540,17600,17600,17600,17600,0
20240516,170400,3671886540,17600,17600,17600,17600,0
20240516,170300,3671886540,17600,17600,17600,17600,0
20240516,170200,3671886540,17600,17600,17600,17600,0
20240516,170100,3671886540,17600,17600,17600,17600,0
20240516,170000,3671886540,17600,17600,17600,17600,0
20240516,165900,3671886540,17600,17600,17600,17600,0
20240516,165800,3671886540,17600,17600,17600,17600,0
20240516,165700,3671886540,17600,17600,17600,17600,0
20240516,165600,3671886540,17600,17600,17600,17600,0
20240516,165500,3671886540,17600,17600,17600,17600,0
20240516,165400,3671886540,17600,17600,17600,17600,0
20240516,165300,3671886540,17600,17600,17600,17600,0
20240516,165200,3671886540,17600,17600,17600,17600,0
20240516,165100,3671886540,17600,17600,17600,17600,0
20240516,165000,3671886540,17600,17600,17600,17600,0
20240516,164900,3671886540,17600,17600,17600,17600,0
20240516,164800,3671886540,17600,17600,17600,17600,0
20240516,164700,3671886540,17600,17600,17600,17600,0
20240516,164600,3671886540,17600,17600,17600,17600,0
20240516,164500,3671886540,17600,17600,17600,17600,0
20240516,164400,3671886540,17600,17600,17600,17600,0
20240516,164300,3671886540,17600,17600,17600,17600,0
20240516,164200,3671886540,17600,17600,17600,17600,0
20240516,164100,3671886540,17600,17600,17600,17600,0
20240516,164000,3671886540,17600,17600,17600,17600,0
20240516,163900,3671886540,17600,17600,17600,17600,0
20240516,163800,3671886540,17600,17600,17600,17600,3216
20240516,163700,3671886540,17600,17600,17600,17600,0
20240516,163600,3671886540,17600,17600,17600,17600,0
20240516,163500,3671886540,17600,17600,17600,17600,0
20240516,163400,3671886540,17600,17600,17600,17600,0
20240516,163300,3671886540,17600,17600,17600,17600,0
20240516,163200,3671886540,17600,17600,17600,17600,0
20240516,163100,3671886540,17600,17600,17600,17600,0
20240516,163000,3671886540,17600,17600,17600,17600,0
20240516,162900,3671886540,17600,17600,17600,17600,0
20240516,162800,3671886540,17600,17600,17600,17600,0
20240516,162700,3671886540,17600,17600,17600,17600,0
20240516,162600,3671886540,17600,17600,17600,17600,0
20240516,162500,3671886540,17600,17600,17600,17600,0
20240516,162400,3671886540,17600,17600,17600,17600,0
20240516,162300,3671886540,17600,17600,17600,17600,0
20240516,162200,3671886540,17600,17600,17600,17600,0
20240516,162100,3671886540,17600,17600,17600,17600,0
20240516,162000,3671886540,17600,17600,17600,17600,0
20240516,161900,3671886540,17600,17600,17600,17600,0
20240516,161800,3671886540,17600,17600,17600,17600,0
20240516,161700,3671886540,17600,17600,17600,17600,0
20240516,161600,3671886540,17600,17600,17600,17600,0
20240516,161500,3671886540,17600,17600,17600,17600,0
20240516,161400,3671886540,17600,17600,17600,17600,0
20240516,161300,3671886540,17600,17600,17600,17600,0
20240516,161200,3671886540,17600,17600,17600,17600,0
20240516,161100,3671886540,17600,17600,17600,17600,0
20240516,161000,3671886540,17600,17600,17600,17600,0
20240516,160900,3671886540,17600,17600,17600,17600,0
20240516,160800,3671886540,17600,17600,17600,17600,3216
20240516,160700,3671886540,17600,17600,17600,17600,0
20240516,160600,3671886540,17600,17600,17600,17600,0
20240516,160500,3671886540,17600,17600,17600,17600,0
20240516,160400,3671886540,17600,17600,17600,17600,0
20240516,160300,3671886540,17600,17600,17600,17600,0
20240516,160200,3671886540,17600,17600,17600,17600,0
20240516,160100,3671886540,17600,17600,17600,17600,0
20240516,160000,3671886540,17600,17600,17600,17600,0
20240516,155900,3671886540,17600,17600,17600,17600,0
20240516,155800,3671886540,17600,17600,17600,17600,0
20240516,155700,3671886540,17600,17600,17600,17600,0
20240516,155600,3671886540,17600,17600,17600,17600,0
20240516,155500,3671886540,17600,17600,17600,17600,0
20240516,155400,3671886540,17600,17600,17600,17600,0
20240516,155300,3671886540,17600,17600,17600,17600,0
20240516,155200,3671886540,17600,17600,17600,17600,0
20240516,155100,3671886540,17600,17600,17600,17600,0
20240516,155000,3671886540,17600,17600,17600,17600,0
20240516,154900,3671886540,17600,17600,17600,17600,0
20240516,154800,3671886540,17600,17600,17600,17600,0
20240516,154700,3671886540,17600,17600,17600,17600,0
20240516,154600,3671886540,17600,17600,17600,17600,0
20240516,154500,3671886540,17600,17600,17600,17600,0
20240516,154400,3671886540,17600,17600,17600,17600,0
20240516,154300,3671886540,17600,17600,17600,17600,0
20240516,154200,3671886540,17600,17600,17600,17600,0
20240516,154100,3671886540,17600,17600,17600,17600,0
20240516,154000,3671886540,17600,17600,17600,17600,0
20240516,153900,3671886540,17600,17600,17600,17600,0
20240516,153800,3671886540,17600,17600,17600,17600,3216
20240516,153700,3671886540,17600,17600,17600,17600,0
20240516,153600,3671886540,17600,17600,17600,17600,0
20240516,153500,3671886540,17600,17600,17600,17600,0
20240516,153400,3671886540,17600,17600,17600,17600,0
20240516,153300,3671886540,17600,17600,17600,17600,0
20240516,153200,3671886540,17600,17600,17600,17600,0
20240516,153100,3671886540,17600,17600,17600,17600,0
20240516,153000,3671886540,17600,17600,17600,17600,3216
20240516,152900,3615284940,17590,17590,17590,17590,0
20240516,152800,3615284940,17590,17590,17590,17590,0
20240516,152700,3615284940,17590,17590,17590,17590,0
20240516,152600,3615284940,17590,17590,17590,17590,0
20240516,152500,3615284940,17590,17590,17590,17590,0
20240516,152400,3615284940,17590,17590,17590,17590,0
20240516,152300,3615284940,17590,17590,17590,17590,0
20240516,152200,3615284940,17590,17590,17590,17590,0
20240516,152100,3615284940,17590,17590,17590,17590,0
20240516,152000,3615284940,17590,17590,17590,17590,0
20240516,151900,3615284940,17590,17590,17600,17590,744
20240516,151800,3602196260,17600,17590,17610,17590,663
20240516,151700,3590527460,17600,17600,17600,17590,901
20240516,151600,3574675610,17600,17590,17600,17590,164
20240516,151500,3571789710,17600,17590,17600,17580,572
20240516,151400,3561730500,17600,17600,17600,17580,683
20240516,151300,3549715740,17600,17590,17600,17580,762
20240516,151200,3536311400,17590,17600,17610,17580,617
20240516,151100,3525453120,17600,17580,17600,17580,45
20240516,151000,3524661140,17580,17600,17610,17570,2438
20240516,150900,3481771940,17610,17610,17620,17600,1096
20240516,150800,3462466410,17610,17610,17620,17610,19
20240516,150700,3462131810,17620,17610,17620,17610,212
20240516,150600,3458398420,17610,17610,17620,17610,282
20240516,150500,3453430230,17620,17620,17620,17610,133
20240516,150400,3451087840,17610,17600,17620,17600,31
20240516,150300,3450541880,17610,17610,17610,17600,1362
20240516,150200,3426560310,17610,17600,17610,17600,599
20240516,150100,3416017890,17610,17590,17610,17590,175
20240516,150000,3412938180,17600,17600,17600,17590,58
20240516,145900,3411917890,17600,17590,17600,17590,15
20240516,145800,3411653940,17590,17600,17600,17590,137
20240516,145700,3409243890,17600,17600,17600,17590,566
20240516,145600,3399282840,17600,17590,17600,17580,125
20240516,145500,3397083680,17580,17590,17590,17580,17
20240516,145400,3396784690,17580,17580,17590,17580,75
20240516,145300,3395465670,17590,17590,17590,17580,24
20240516,145200,3395043560,17580,17580,17590,17580,1050
20240516,145100,3376584410,17580,17590,17590,17580,115
20240516,145000,3374562690,17580,17580,17590,17580,205
20240516,144900,3370958730,17580,17580,17590,17580,436
20240516,144800,3363293830,17580,17580,17590,17580,116
20240516,144700,3361254500,17580,17580,17580,17570,182
20240516,144600,3358055680,17600,17580,17600,17570,725
20240516,144500,3345313630,17580,17590,17600,17580,1719
20240516,144400,3315084560,17600,17600,17600,17590,51
20240516,144300,3314187330,17590,17590,17600,17590,537
20240516,144200,3304741480,17600,17590,17610,17590,503
20240516,144100,3295893020,17590,17590,17600,17590,775
20240516,144000,3282258720,17600,17600,17600,17590,333
20240516,143900,3276398070,17600,17600,17600,17590,13
20240516,143800,3276169320,17590,17600,17610,17590,539
20240516,143700,3266687220,17590,17600,17610,17590,1530
20240516,143600,3239759180,17600,17600,17600,17600,45
20240516,143500,3238967180,17600,17610,17610,17600,30
20240516,143400,3238438930,17600,17600,17600,17600,170
20240516,143300,3235446930,17600,17600,17610,17600,412
20240516,143200,3228195680,17600,17600,17600,17600,21
20240516,143100,3227826080,17600,17600,17610,17600,333
20240516,143000,3221965130,17600,17600,17600,17600,73
20240516,142900,3220680330,17610,17600,17610,17600,35
20240516,142800,3220064260,17600,17600,17610,17600,136
20240516,142700,3217670540,17610,17610,17610,17600,353
20240516,142600,3211457190,17610,17610,17610,17610,7
20240516,142500,3211333920,17610,17610,17610,17610,25
20240516,142400,3210893670,17610,17610,17610,17610,329
20240516,142300,3205099980,17610,17610,17610,17610,42
20240516,142200,3204360360,17610,17600,17610,17600,349
20240516,142100,3198214670,17610,17610,17610,17610,68
20240516,142000,3197017190,17610,17600,17610,17600,30
20240516,141900,3196489050,17600,17600,17600,17600,424
20240516,141800,3189026650,17610,17610,17610,17610,733
20240516,141700,3176118520,17610,17610,17610,17610,152
20240516,141600,3173441800,17620,17620,17620,17620,106
20240516,141500,3171574080,17620,17630,17630,17620,317
20240516,141400,3165988530,17630,17620,17630,17620,51
20240516,141300,3165089870,17620,17630,17630,17620,89
20240516,141200,3163521680,17630,17630,17630,17630,4
20240516,141100,3163451160,17620,17620,17620,17620,267
20240516,141000,3158746620,17620,17610,17620,17610,83
20240516,140900,3157284950,17610,17610,17610,17610,212
20240516,140800,3153551630,17610,17600,17610,17600,49
20240516,140700,3152688880,17600,17600,17600,17600,259
20240516,140600,3148130480,17600,17600,17600,17600,302
20240516,140500,3142815280,17600,17590,17600,17590,229
20240516,140400,3138786890,17590,17590,17590,17590,100
20240516,140300,3137027890,17590,17590,17590,17590,1006
20240516,140200,3119332350,17590,17580,17590,17580,127
20240516,140100,3117099360,17580,17590,17590,17580,127
20240516,140000,3114866560,17590,17590,17590,17590,0
20240516,135900,3114866560,17590,17590,17590,17590,124
20240516,135800,3112685400,17580,17570,17590,17570,334
20240516,135700,3106814670,17580,17580,17580,17580,118
20240516,135600,3104740230,17580,17580,17580,17580,1
20240516,135500,3104722650,17570,17580,17580,17570,1039
20240516,135400,3086462970,17580,17580,17580,17580,110
20240516,135300,3084529170,17590,17580,17590,17580,58
20240516,135200,3083509080,17580,17590,17590,17580,59
20240516,135100,3082471370,17590,17600,17600,17590,18
20240516,135000,3082154740,17570,17580,17600,17570,693
20240516,134900,3069978520,17560,17600,17600,17560,101
20240516,134800,3068204260,17600,17570,17600,17570,814
20240516,134700,3053902130,17570,17560,17570,17560,295
20240516,134600,3048721810,17560,17560,17570,17560,174
20240516,134500,3045666100,17560,17570,17570,17560,291
20240516,134400,3040555870,17570,17590,17600,17570,3344
20240516,134300,2981783570,17590,17590,17590,17580,153
20240516,134200,2979093300,17590,17580,17590,17580,131
20240516,134100,2976789910,17580,17600,17600,17580,615
20240516,134000,2965975050,17600,17600,17600,17600,79
20240516,133900,2964584650,17590,17600,17600,17590,183
20240516,133800,2961364080,17600,17610,17610,17600,12
20240516,133700,2961152810,17600,17600,17600,17600,92
20240516,133600,2959533610,17600,17610,17610,17600,12
20240516,133500,2959322400,17600,17600,17600,17590,80
20240516,133400,2957914560,17590,17580,17590,17580,744
20240516,133300,2944828100,17580,17580,17580,17570,1483
20240516,133200,2918757030,17580,17580,17580,17580,144
20240516,133100,2916225510,17580,17580,17580,17580,37
20240516,133000,2915575050,17570,17570,17570,17570,348
20240516,132900,2909460690,17570,17570,17580,17570,763
20240516,132800,2896054690,17580,17570,17580,17570,128
20240516,132700,2893805490,17570,17580,17590,17570,367
20240516,132600,2887357030,17570,17580,17580,17570,734
20240516,132500,2874460550,17580,17580,17590,17580,768
20240516,132400,2860958960,17590,17600,17600,17590,658
20240516,132300,2849384690,17600,17590,17600,17590,95
20240516,132200,2847713060,17600,17610,17610,17600,1997
20240516,132100,2812565810,17600,17600,17600,17600,388
20240516,132000,2805737010,17610,17620,17620,17600,2245
20240516,131900,2766213310,17620,17610,17620,17610,27
20240516,131800,2765737750,17610,17620,17620,17610,111
20240516,131700,2763782060,17610,17620,17630,17610,32
20240516,131600,2763218230,17620,17630,17630,17610,268
20240516,131500,2758495710,17620,17620,17620,17620,0
20240516,131400,2758495710,17620,17640,17640,17620,54
20240516,131300,2757544140,17620,17620,17620,17620,86
20240516,131200,2756028820,17620,17620,17630,17620,82
20240516,131100,2754583940,17620,17640,17640,17620,1137
20240516,131000,2734529940,17640,17640,17640,17620,1007
20240516,130900,2716776820,17640,17640,17640,17640,4
20240516,130800,2716706260,17650,17650,17650,17640,241
20240516,130700,2712454000,17640,17630,17640,17630,77
20240516,130600,2711095940,17640,17640,17640,17640,61
20240516,130500,2710019900,17630,17630,17630,17630,38
20240516,130400,2709349960,17640,17650,17650,17630,7
20240516,130300,2709226490,17630,17630,17630,17630,80
20240516,130200,2707816090,17630,17630,17630,17630,15
20240516,130100,2707551640,17630,17630,17630,17630,300
20240516,130000,2702262640,17630,17620,17630,17620,275
20240516,125900,2697417100,17620,17620,17620,17620,8
20240516,125800,2697276140,17610,17610,17610,17610,300
20240516,125700,2691993140,17610,17620,17620,17610,355
20240516,125600,2685741540,17610,17620,17620,17610,610
20240516,125500,2674999390,17610,17620,17620,17610,2061
20240516,125400,2638705030,17610,17630,17630,17610,252
20240516,125300,2634265130,17630,17630,17640,17630,348
20240516,125200,2628129810,17630,17650,17650,17630,191
20240516,125100,2624760690,17640,17650,17650,17640,6
20240516,125000,2624654810,17640,17650,17650,17640,628
20240516,124900,2613576860,17650,17660,17660,17650,2
20240516,124800,2613541550,17670,17660,17670,17660,323
20240516,124700,2607837280,17660,17640,17660,17640,449
20240516,124600,2599914980,17630,17630,17630,17630,1
20240516,124500,2599897350,17620,17620,17620,17610,264
20240516,124400,2595248230,17610,17630,17630,17610,1750
20240516,124300,2564424980,17630,17630,17630,17630,340
20240516,124200,2558430780,17640,17640,17640,17640,56
20240516,124100,2557442940,17630,17630,17630,17630,3
20240516,124000,2557390050,17630,17630,17630,17630,54
20240516,123900,2556438030,17620,17620,17650,17610,568
20240516,123800,2546422890,17620,17630,17630,17620,526
20240516,123700,2537154670,17640,17650,17650,17640,654
20240516,123600,2525615240,17640,17640,17650,17640,272
20240516,123500,2520817120,17640,17630,17640,17630,1264
20240516,123400,2498532790,17630,17630,17630,17630,9
20240516,123300,2498374120,17630,17630,17630,17620,483
20240516,123200,2489863330,17630,17630,17630,17630,104
20240516,123100,2488029810,17630,17640,17640,17620,2196
20240516,123000,2449331800,17650,17640,17650,17640,6
20240516,122900,2449225920,17640,17640,17640,17640,0
20240516,122800,2449225920,17640,17650,17650,17630,1217
20240516,122700,2427760310,17660,17660,17660,17660,75
20240516,122600,2426435810,17660,17650,17660,17650,604
20240516,122500,2415775170,17650,17660,17660,17650,105
20240516,122400,2413921870,17660,17660,17660,17660,2
20240516,122300,2413886550,17660,17660,17660,17660,49
20240516,122200,2413021210,17650,17650,17650,17650,11
20240516,122100,2412827060,17650,17650,17650,17650,241
20240516,122000,2408573410,17660,17660,17660,17660,0
20240516,121900,2408573410,17660,17650,17660,17650,217
20240516,121800,2404743210,17650,17650,17650,17650,124
20240516,121700,2402554610,17630,17640,17640,17630,202
20240516,121600,2398993330,17630,17640,17650,17630,884
20240516,121500,2383391420,17640,17630,17640,17630,35
20240516,121400,2382774320,17630,17630,17630,17630,700
20240516,121300,2370433320,17630,17630,17630,17630,197
20240516,121200,2366960210,17630,17620,17630,17620,59
20240516,121100,2365920530,17630,17630,17630,17620,130
20240516,121000,2363628870,17630,17620,17630,17620,182
20240516,120900,2360421630,17630,17630,17630,17630,447
20240516,120800,2352541020,17640,17640,17640,17640,299
20240516,120700,2347266660,17630,17640,17640,17630,209
20240516,120600,2343581490,17640,17630,17640,17630,399
20240516,120500,2336545340,17630,17630,17630,17630,679
20240516,120400,2324574570,17640,17640,17640,17630,727
20240516,120300,2311751840,17640,17640,17640,17640,4
20240516,120200,2311681280,17640,17630,17640,17630,167
20240516,120100,2308736510,17640,17630,17640,17630,176
20240516,120000,2305632870,17640,17640,17640,17640,275
20240516,115900,2300781870,17640,17630,17640,17630,121
20240516,115800,2298648540,17630,17630,17640,17630,437
20240516,115700,2290944180,17630,17640,17640,17630,132
20240516,115600,2288615710,17640,17640,17650,17640,243
20240516,115500,2284329050,17640,17640,17640,17640,235
20240516,115400,2280183650,17640,17640,17640,17640,120
20240516,115300,2278066850,17640,17640,17640,17640,4
20240516,115200,2277996290,17640,17630,17640,17630,13
20240516,115100,2277767060,17640,17630,17640,17630,63
20240516,115000,2276655750,17630,17630,17640,17630,27
20240516,114900,2276179530,17640,17650,17650,17640,264
20240516,114800,2271522530,17650,17630,17650,17630,1106
20240516,114700,2252023210,17640,17640,17640,17640,20
20240516,114600,2251670410,17640,17640,17640,17640,64
20240516,114500,2250541450,17650,17650,17650,17640,400
20240516,114400,2243484190,17650,17640,17650,17640,731
20240516,114300,2230589330,17640,17650,17650,17640,32
20240516,114200,2230024760,17650,17650,17650,17650,252
20240516,114100,2225576960,17650,17640,17650,17640,85
20240516,114000,2224077500,17650,17650,17650,17650,300
20240516,113900,2218782500,17650,17650,17650,17640,121
20240516,113800,2216647850,17640,17650,17650,17640,31
20240516,113700,2216100710,17650,17640,17650,17640,369
20240516,113600,2209591500,17640,17650,17650,17640,133
20240516,113500,2207244350,17650,17650,17650,17650,146
20240516,113400,2204667450,17640,17650,17650,17640,1293
20240516,113300,2181858810,17650,17650,17650,17650,3
20240516,113200,2181805860,17650,17650,17650,17650,217
20240516,113100,2177975810,17650,17650,17650,17650,600
20240516,113000,2167385810,17650,17650,17660,17650,606
20240516,112900,2156689860,17650,17650,17650,17650,242
20240516,112800,2152418560,17640,17640,17650,17640,97
20240516,112700,2150707010,17650,17650,17650,17640,179
20240516,112600,2147548160,17650,17650,17650,17640,64
20240516,112500,2146419060,17650,17660,17660,17650,170
20240516,112400,2143418540,17650,17660,17660,17650,442
20240516,112300,2135617160,17660,17660,17660,17660,11
20240516,112200,2135422900,17660,17640,17660,17640,40
20240516,112100,2134716990,17640,17650,17650,17640,105
20240516,112000,2132864750,17640,17640,17640,17640,6
20240516,111900,2132758910,17650,17650,17650,17640,261
20240516,111800,2128153560,17650,17650,17650,17650,11
20240516,111700,2127959410,17650,17650,17650,17650,135
20240516,111600,2125576660,17640,17650,17650,17640,137
20240516,111500,2123159480,17640,17650,17650,17640,91
20240516,111400,2121554170,17650,17650,17650,17650,10
20240516,111300,2121377670,17650,17650,17650,17650,233
20240516,111200,2117265220,17660,17660,17660,17660,463
20240516,111100,2109088640,17660,17670,17670,17660,1013
20240516,111000,2091189040,17670,17670,17670,17670,167
20240516,110900,2088238150,17670,17630,17670,17620,1030
20240516,110800,2070085020,17630,17660,17660,17630,350
20240516,110700,2063909180,17660,17680,17680,17660,324
20240516,110600,2058186940,17680,17670,17680,17670,2
20240516,110500,2058151590,17670,17640,17670,17640,54
20240516,110400,2057198040,17630,17630,17630,17630,100
20240516,110300,2055435040,17640,17640,17640,17640,207
20240516,110200,2051783560,17640,17640,17640,17640,532
20240516,110100,2042399080,17650,17680,17680,17640,636
20240516,110000,2031167970,17670,17680,17680,17670,140
20240516,105900,2028693890,17670,17680,17680,17670,854
20240516,105800,2013599690,17680,17680,17690,17680,60
20240516,105700,2012538840,17680,17680,17680,17680,260
20240516,105600,2007942040,17690,17700,17700,17690,266
20240516,105500,2003236450,17690,17690,17690,17680,66
20240516,105400,2002068970,17690,17690,17690,17680,25
20240516,105300,2001626760,17700,17690,17700,17690,602
20240516,105200,1990977370,17700,17700,17700,17680,99
20240516,105100,1989225980,17700,17690,17700,17690,210
20240516,105000,1985509790,17690,17680,17690,17680,891
20240516,104900,1969752910,17680,17670,17680,17670,139
20240516,104800,1967295760,17670,17660,17670,17660,110
20240516,104700,1965353110,17660,17650,17660,17650,240
20240516,104600,1961115110,17660,17650,17660,17640,317
20240516,104500,1955520080,17650,17650,17650,17650,0
20240516,104400,1955520080,17650,17640,17650,17630,60
20240516,104300,1954462110,17630,17640,17640,17620,1443
20240516,104200,1929031280,17620,17660,17660,17620,332
20240516,104100,1923175350,17660,17650,17660,17650,95
20240516,104000,1921498470,17650,17650,17650,17640,125
20240516,103900,1919292420,17650,17650,17650,17620,22
20240516,103800,1918904560,17630,17640,17640,17620,3227
20240516,103700,1862006260,17650,17640,17650,17640,358
20240516,103600,1855690590,17640,17640,17650,17640,1675
20240516,103500,1826143570,17650,17650,17650,17650,540
20240516,103400,1816612570,17650,17650,17650,17640,118
20240516,103300,1814530390,17650,17650,17650,17650,213
20240516,103200,1810770940,17650,17650,17660,17650,158
20240516,103100,1807982190,17660,17650,17660,17650,188
20240516,103000,1804663910,17650,17660,17660,17650,77
20240516,102900,1803304500,17650,17650,17650,17650,224
20240516,102800,1799350900,17650,17660,17660,17650,151
20240516,102700,1796685710,17650,17690,17690,17650,261
20240516,102600,1792079020,17650,17680,17680,17650,1024
20240516,102500,1774003100,17660,17660,17670,17660,53
20240516,102400,1773066920,17660,17650,17660,17650,71
20240516,102300,1771813760,17670,17660,17670,17650,446
20240516,102200,1763938240,17660,17660,17660,17650,73
20240516,102100,1762649080,17660,17680,17710,17660,401
20240516,102000,1755554330,17680,17690,17700,17650,425
20240516,101900,1748042600,17700,17700,17700,17700,72
20240516,101800,1746768200,17700,17710,17710,17700,500
20240516,101700,1737917740,17710,17730,17730,17710,221
20240516,101600,1734001700,17730,17710,17730,17710,761
20240516,101500,1720514320,17710,17720,17720,17700,32
20240516,101400,1719947500,17720,17720,17720,17690,233
20240516,101300,1715822170,17700,17710,17710,17700,342
20240516,101200,1709768240,17710,17710,17730,17710,190
20240516,101100,1706401010,17700,17660,17700,17650,1470
20240516,101000,1680442220,17660,17660,17670,17660,82
20240516,100900,1678993990,17650,17650,17670,17650,213
20240516,100800,1675232880,17650,17660,17660,17640,1072
20240516,100700,1656319740,17650,17670,17680,17650,3528
20240516,100600,1594013510,17670,17680,17690,17670,814
20240516,100500,1579621490,17690,17680,17690,17680,546
20240516,100400,1569966620,17690,17700,17700,17680,2340
20240516,100300,1528576230,17720,17700,17720,17700,359
20240516,100200,1522220810,17700,17720,17720,17700,1600
20240516,100100,1493890620,17720,17730,17740,17720,986
20240516,100000,1476413970,17720,17720,17730,17720,276
20240516,095900,1471523160,17720,17720,17730,17710,948
20240516,095800,1454726210,17720,17740,17740,17720,1090
20240516,095700,1435405730,17730,17740,17740,17730,429
20240516,095600,1427798970,17730,17730,17740,17730,359
20240516,095500,1421433760,17720,17740,17740,17720,1180
20240516,095400,1400512500,17740,17750,17750,17740,240
20240516,095300,1396252920,17740,17740,17750,17740,488
20240516,095200,1387595760,17740,17740,17740,17720,176
20240516,095100,1384476100,17730,17720,17730,17720,12
20240516,095000,1384263360,17720,17730,17740,17720,146
20240516,094900,1381675470,17720,17710,17740,17710,209
20240516,094800,1377972770,17710,17720,17720,17710,823
20240516,094700,1363397390,17710,17710,17750,17710,472
20240516,094600,1355030160,17710,17720,17720,17710,1102
20240516,094500,1335512690,17720,17720,17720,17710,586
20240516,094400,1325130240,17720,17710,17750,17710,1024
20240516,094300,1306981390,17710,17720,17730,17700,1143
20240516,094200,1286747930,17720,17730,17730,17710,480
20240516,094100,1278239490,17730,17730,17730,17730,233
20240516,094000,1274108400,17700,17690,17700,17690,940
20240516,093900,1257470560,17690,17720,17720,17690,1384
20240516,093800,1232972990,17730,17720,17740,17720,488
20240516,093700,1224320920,17720,17750,17750,17720,731
20240516,093600,1211356570,17760,17750,17760,17750,249
20240516,093500,1206936780,17750,17750,17750,17750,52
20240516,093400,1206013780,17750,17700,17750,17700,536
20240516,093300,1196526130,17700,17720,17730,17700,1691
20240516,093200,1166568740,17720,17760,17780,17720,1244
20240516,093100,1144468900,17760,17770,17770,17700,2143
20240516,093000,1106483810,17760,17750,17770,17730,1037
20240516,092900,1088090360,17740,17740,17740,17730,700
20240516,092800,1075675930,17740,17740,17750,17730,1176
20240516,092700,1054813890,17750,17750,17750,17750,43
20240516,092600,1054050640,17750,17730,17770,17730,402
20240516,092500,1046915610,17770,17770,17770,17750,1224
20240516,092400,1025180650,17770,17770,17770,17760,613
20240516,092300,1014288350,17760,17730,17760,17700,909
20240516,092200,998187440,17720,17740,17740,17710,3023
20240516,092100,944631570,17740,17750,17760,17740,888
20240516,092000,928871460,17750,17770,17770,17750,628
20240516,091900,917716740,17770,17800,17800,17770,933
20240516,091800,901128940,17800,17790,17800,17770,829
20240516,091700,886385820,17790,17780,17800,17770,3037
20240516,091600,832398320,17790,17800,17800,17780,1227
20240516,091500,810567600,17800,17810,17810,17790,1390
20240516,091400,785825120,17810,17830,17830,17810,465
20240516,091300,777541760,17830,17850,17850,17800,3828
20240516,091200,709327970,17870,17860,17870,17840,698
20240516,091100,696866250,17860,17890,17900,17860,1805
20240516,091000,664585480,17900,17880,17900,17870,1671
20240516,090900,634703480,17890,17880,17890,17830,1356
20240516,090800,610491800,17870,17890,17890,17850,1920
20240516,090700,576171910,17900,17940,17940,17900,1360
20240516,090600,551799010,17940,17870,17950,17870,4447
20240516,090500,472102950,17870,17890,17900,17820,2470
20240516,090400,427970320,17890,17890,17910,17880,3933
20240516,090300,357589320,17890,17920,17920,17890,1827
20240516,090200,324884470,17920,17910,17950,17900,3900
20240516,090100,255041590,17920,17910,17990,17900,4097
20240516,090000,181476230,17900,17990,17990,17900,10095