119850/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,201100,30203265110,8840,8840,8840,8840,16652
20240524,201000,30203265110,8840,8840,8840,8840,0
20240524,200900,30203265110,8840,8840,8840,8840,0
20240524,200800,30203265110,8840,8840,8840,8840,0
20240524,200700,30203265110,8840,8840,8840,8840,0
20240524,200600,30203265110,8840,8840,8840,8840,0
20240524,200500,30203265110,8840,8840,8840,8840,0
20240524,200400,30203265110,8840,8840,8840,8840,0
20240524,200300,30203265110,8840,8840,8840,8840,0
20240524,200200,30203265110,8840,8840,8840,8840,0
20240524,200100,30203265110,8840,8840,8840,8840,0
20240524,200000,30203265110,8840,8840,8840,8840,0
20240524,195900,30203265110,8840,8840,8840,8840,0
20240524,195800,30203265110,8840,8840,8840,8840,0
20240524,195700,30203265110,8840,8840,8840,8840,0
20240524,195600,30203265110,8840,8840,8840,8840,0
20240524,195500,30203265110,8840,8840,8840,8840,0
20240524,195400,30203265110,8840,8840,8840,8840,0
20240524,195300,30203265110,8840,8840,8840,8840,0
20240524,195200,30203265110,8840,8840,8840,8840,0
20240524,195100,30203265110,8840,8840,8840,8840,0
20240524,195000,30203265110,8840,8840,8840,8840,0
20240524,194900,30203265110,8840,8840,8840,8840,0
20240524,194800,30203265110,8840,8840,8840,8840,0
20240524,194700,30203265110,8840,8840,8840,8840,0
20240524,194600,30203265110,8840,8840,8840,8840,0
20240524,194500,30203265110,8840,8840,8840,8840,0
20240524,194400,30203265110,8840,8840,8840,8840,0
20240524,194300,30203265110,8840,8840,8840,8840,0
20240524,194200,30203265110,8840,8840,8840,8840,0
20240524,194100,30203265110,8840,8840,8840,8840,16652
20240524,194000,30203265110,8840,8840,8840,8840,0
20240524,193900,30203265110,8840,8840,8840,8840,0
20240524,193800,30203265110,8840,8840,8840,8840,0
20240524,193700,30203265110,8840,8840,8840,8840,0
20240524,193600,30203265110,8840,8840,8840,8840,0
20240524,193500,30203265110,8840,8840,8840,8840,0
20240524,193400,30203265110,8840,8840,8840,8840,0
20240524,193300,30203265110,8840,8840,8840,8840,0
20240524,193200,30203265110,8840,8840,8840,8840,0
20240524,193100,30203265110,8840,8840,8840,8840,0
20240524,193000,30203265110,8840,8840,8840,8840,0
20240524,192900,30203265110,8840,8840,8840,8840,0
20240524,192800,30203265110,8840,8840,8840,8840,0
20240524,192700,30203265110,8840,8840,8840,8840,0
20240524,192600,30203265110,8840,8840,8840,8840,0
20240524,192500,30203265110,8840,8840,8840,8840,0
20240524,192400,30203265110,8840,8840,8840,8840,0
20240524,192300,30203265110,8840,8840,8840,8840,0
20240524,192200,30203265110,8840,8840,8840,8840,0
20240524,192100,30203265110,8840,8840,8840,8840,0
20240524,192000,30203265110,8840,8840,8840,8840,0
20240524,191900,30203265110,8840,8840,8840,8840,0
20240524,191800,30203265110,8840,8840,8840,8840,0
20240524,191700,30203265110,8840,8840,8840,8840,0
20240524,191600,30203265110,8840,8840,8840,8840,0
20240524,191500,30203265110,8840,8840,8840,8840,0
20240524,191400,30203265110,8840,8840,8840,8840,0
20240524,191300,30203265110,8840,8840,8840,8840,0
20240524,191200,30203265110,8840,8840,8840,8840,0
20240524,191100,30203265110,8840,8840,8840,8840,16652
20240524,191000,30203265110,8840,8840,8840,8840,0
20240524,190900,30203265110,8840,8840,8840,8840,0
20240524,190800,30203265110,8840,8840,8840,8840,0
20240524,190700,30203265110,8840,8840,8840,8840,0
20240524,190600,30203265110,8840,8840,8840,8840,0
20240524,190500,30203265110,8840,8840,8840,8840,0
20240524,190400,30203265110,8840,8840,8840,8840,0
20240524,190300,30203265110,8840,8840,8840,8840,0
20240524,190200,30203265110,8840,8840,8840,8840,0
20240524,190100,30203265110,8840,8840,8840,8840,0
20240524,190000,30203265110,8840,8840,8840,8840,0
20240524,185900,30203265110,8840,8840,8840,8840,0
20240524,185800,30203265110,8840,8840,8840,8840,0
20240524,185700,30203265110,8840,8840,8840,8840,0
20240524,185600,30203265110,8840,8840,8840,8840,0
20240524,185500,30203265110,8840,8840,8840,8840,0
20240524,185400,30203265110,8840,8840,8840,8840,0
20240524,185300,30203265110,8840,8840,8840,8840,0
20240524,185200,30203265110,8840,8840,8840,8840,0
20240524,185100,30203265110,8840,8840,8840,8840,0
20240524,185000,30203265110,8840,8840,8840,8840,0
20240524,184900,30203265110,8840,8840,8840,8840,0
20240524,184800,30203265110,8840,8840,8840,8840,0
20240524,184700,30203265110,8840,8840,8840,8840,0
20240524,184600,30203265110,8840,8840,8840,8840,0
20240524,184500,30203265110,8840,8840,8840,8840,0
20240524,184400,30203265110,8840,8840,8840,8840,0
20240524,184300,30203265110,8840,8840,8840,8840,0
20240524,184200,30203265110,8840,8840,8840,8840,0
20240524,184100,30203265110,8840,8840,8840,8840,16652
20240524,184000,30203265110,8840,8840,8840,8840,0
20240524,183900,30203265110,8840,8840,8840,8840,0
20240524,183800,30203265110,8840,8840,8840,8840,0
20240524,183700,30203265110,8840,8840,8840,8840,0
20240524,183600,30203265110,8840,8840,8840,8840,0
20240524,183500,30203265110,8840,8840,8840,8840,0
20240524,183400,30203265110,8840,8840,8840,8840,0
20240524,183300,30203265110,8840,8840,8840,8840,0
20240524,183200,30203265110,8840,8840,8840,8840,0
20240524,183100,30203265110,8840,8840,8840,8840,0
20240524,183000,30203265110,8840,8840,8840,8840,0
20240524,182900,30203265110,8840,8840,8840,8840,0
20240524,182800,30203265110,8840,8840,8840,8840,0
20240524,182700,30203265110,8840,8840,8840,8840,0
20240524,182600,30203265110,8840,8840,8840,8840,0
20240524,182500,30203265110,8840,8840,8840,8840,0
20240524,182400,30203265110,8840,8840,8840,8840,0
20240524,182300,30203265110,8840,8840,8840,8840,0
20240524,182200,30203265110,8840,8840,8840,8840,0
20240524,182100,30203265110,8840,8840,8840,8840,0
20240524,182000,30203265110,8840,8840,8840,8840,0
20240524,181900,30203265110,8840,8840,8840,8840,0
20240524,181800,30203265110,8840,8840,8840,8840,0
20240524,181700,30203265110,8840,8840,8840,8840,0
20240524,181600,30203265110,8840,8840,8840,8840,0
20240524,181500,30203265110,8840,8840,8840,8840,0
20240524,181400,30203265110,8840,8840,8840,8840,0
20240524,181300,30203265110,8840,8840,8840,8840,0
20240524,181200,30203265110,8840,8840,8840,8840,0
20240524,181100,30203265110,8840,8840,8840,8840,16652
20240524,181000,30203265110,8840,8840,8840,8840,0
20240524,180900,30203265110,8840,8840,8840,8840,0
20240524,180800,30203265110,8840,8840,8840,8840,0
20240524,180700,30203265110,8840,8840,8840,8840,0
20240524,180600,30203265110,8840,8840,8840,8840,0
20240524,180500,30203265110,8840,8840,8840,8840,0
20240524,180400,30203265110,8840,8840,8840,8840,0
20240524,180300,30203265110,8840,8840,8840,8840,0
20240524,180200,30203265110,8840,8840,8840,8840,0
20240524,180100,30203265110,8840,8840,8840,8840,0
20240524,180000,30203265110,8840,8840,8840,8840,0
20240524,175900,30203265110,8840,8840,8840,8840,0
20240524,175800,30203265110,8840,8840,8840,8840,0
20240524,175700,30203265110,8840,8840,8840,8840,0
20240524,175600,30203265110,8840,8840,8840,8840,0
20240524,175500,30203265110,8840,8840,8840,8840,0
20240524,175400,30203265110,8840,8840,8840,8840,0
20240524,175300,30203265110,8840,8840,8840,8840,0
20240524,175200,30203265110,8840,8840,8840,8840,0
20240524,175100,30203265110,8840,8840,8840,8840,0
20240524,175000,30203265110,8840,8840,8840,8840,0
20240524,174900,30203265110,8840,8840,8840,8840,0
20240524,174800,30203265110,8840,8840,8840,8840,0
20240524,174700,30203265110,8840,8840,8840,8840,0
20240524,174600,30203265110,8840,8840,8840,8840,0
20240524,174500,30203265110,8840,8840,8840,8840,0
20240524,174400,30203265110,8840,8840,8840,8840,0
20240524,174300,30203265110,8840,8840,8840,8840,0
20240524,174200,30203265110,8840,8840,8840,8840,0
20240524,174100,30203265110,8840,8840,8840,8840,16652
20240524,174000,30203265110,8840,8840,8840,8840,0
20240524,173900,30203265110,8840,8840,8840,8840,0
20240524,173800,30203265110,8840,8840,8840,8840,0
20240524,173700,30203265110,8840,8840,8840,8840,0
20240524,173600,30203265110,8840,8840,8840,8840,0
20240524,173500,30203265110,8840,8840,8840,8840,0
20240524,173400,30203265110,8840,8840,8840,8840,0
20240524,173300,30203265110,8840,8840,8840,8840,0
20240524,173200,30203265110,8840,8840,8840,8840,0
20240524,173100,30203265110,8840,8840,8840,8840,0
20240524,173000,30203265110,8840,8840,8840,8840,0
20240524,172900,30203265110,8840,8840,8840,8840,0
20240524,172800,30203265110,8840,8840,8840,8840,0
20240524,172700,30203265110,8840,8840,8840,8840,0
20240524,172600,30203265110,8840,8840,8840,8840,0
20240524,172500,30203265110,8840,8840,8840,8840,0
20240524,172400,30203265110,8840,8840,8840,8840,0
20240524,172300,30203265110,8840,8840,8840,8840,0
20240524,172200,30203265110,8840,8840,8840,8840,0
20240524,172100,30203265110,8840,8840,8840,8840,0
20240524,172000,30203265110,8840,8840,8840,8840,0
20240524,171900,30203265110,8840,8840,8840,8840,0
20240524,171800,30203265110,8840,8840,8840,8840,0
20240524,171700,30203265110,8840,8840,8840,8840,0
20240524,171600,30203265110,8840,8840,8840,8840,0
20240524,171500,30203265110,8840,8840,8840,8840,0
20240524,171400,30203265110,8840,8840,8840,8840,0
20240524,171300,30203265110,8840,8840,8840,8840,0
20240524,171200,30203265110,8840,8840,8840,8840,0
20240524,171100,30203265110,8840,8840,8840,8840,16652
20240524,171000,30203265110,8840,8840,8840,8840,0
20240524,170900,30203265110,8840,8840,8840,8840,0
20240524,170800,30203265110,8840,8840,8840,8840,0
20240524,170700,30203265110,8840,8840,8840,8840,0
20240524,170600,30203265110,8840,8840,8840,8840,0
20240524,170500,30203265110,8840,8840,8840,8840,0
20240524,170400,30203265110,8840,8840,8840,8840,0
20240524,170300,30203265110,8840,8840,8840,8840,0
20240524,170200,30203265110,8840,8840,8840,8840,0
20240524,170100,30203265110,8840,8840,8840,8840,0
20240524,170000,30203265110,8840,8840,8840,8840,0
20240524,165900,30203265110,8840,8840,8840,8840,0
20240524,165800,30203265110,8840,8840,8840,8840,0
20240524,165700,30203265110,8840,8840,8840,8840,0
20240524,165600,30203265110,8840,8840,8840,8840,0
20240524,165500,30203265110,8840,8840,8840,8840,0
20240524,165400,30203265110,8840,8840,8840,8840,0
20240524,165300,30203265110,8840,8840,8840,8840,0
20240524,165200,30203265110,8840,8840,8840,8840,0
20240524,165100,30203265110,8840,8840,8840,8840,0
20240524,165000,30203265110,8840,8840,8840,8840,0
20240524,164900,30203265110,8840,8840,8840,8840,0
20240524,164800,30203265110,8840,8840,8840,8840,0
20240524,164700,30203265110,8840,8840,8840,8840,0
20240524,164600,30203265110,8840,8840,8840,8840,0
20240524,164500,30203265110,8840,8840,8840,8840,0
20240524,164400,30203265110,8840,8840,8840,8840,0
20240524,164300,30203265110,8840,8840,8840,8840,0
20240524,164200,30203265110,8840,8840,8840,8840,0
20240524,164100,30203265110,8840,8840,8840,8840,16652
20240524,164000,30203265110,8840,8840,8840,8840,0
20240524,163900,30203265110,8840,8840,8840,8840,0
20240524,163800,30203265110,8840,8840,8840,8840,0
20240524,163700,30203265110,8840,8840,8840,8840,0
20240524,163600,30203265110,8840,8840,8840,8840,0
20240524,163500,30203265110,8840,8840,8840,8840,0
20240524,163400,30203265110,8840,8840,8840,8840,0
20240524,163300,30203265110,8840,8840,8840,8840,0
20240524,163200,30203265110,8840,8840,8840,8840,0
20240524,163100,30203265110,8840,8840,8840,8840,0
20240524,163000,30203265110,8840,8840,8840,8840,0
20240524,162900,30203265110,8840,8840,8840,8840,0
20240524,162800,30203265110,8840,8840,8840,8840,0
20240524,162700,30203265110,8840,8840,8840,8840,0
20240524,162600,30203265110,8840,8840,8840,8840,0
20240524,162500,30203265110,8840,8840,8840,8840,0
20240524,162400,30203265110,8840,8840,8840,8840,0
20240524,162300,30203265110,8840,8840,8840,8840,0
20240524,162200,30203265110,8840,8840,8840,8840,0
20240524,162100,30203265110,8840,8840,8840,8840,0
20240524,162000,30203265110,8840,8840,8840,8840,0
20240524,161900,30203265110,8840,8840,8840,8840,0
20240524,161800,30203265110,8840,8840,8840,8840,0
20240524,161700,30203265110,8840,8840,8840,8840,0
20240524,161600,30203265110,8840,8840,8840,8840,0
20240524,161500,30203265110,8840,8840,8840,8840,0
20240524,161400,30203265110,8840,8840,8840,8840,0
20240524,161300,30203265110,8840,8840,8840,8840,0
20240524,161200,30203265110,8840,8840,8840,8840,0
20240524,161100,30203265110,8840,8840,8840,8840,16652
20240524,161000,30203265110,8840,8840,8840,8840,0
20240524,160900,30203265110,8840,8840,8840,8840,0
20240524,160800,30203265110,8840,8840,8840,8840,0
20240524,160700,30203265110,8840,8840,8840,8840,0
20240524,160600,30203265110,8840,8840,8840,8840,0
20240524,160500,30203265110,8840,8840,8840,8840,0
20240524,160400,30203265110,8840,8840,8840,8840,0
20240524,160300,30203265110,8840,8840,8840,8840,0
20240524,160200,30203265110,8840,8840,8840,8840,0
20240524,160100,30203265110,8840,8840,8840,8840,0
20240524,160000,30203265110,8840,8840,8840,8840,0
20240524,155900,30203265110,8840,8840,8840,8840,0
20240524,155800,30203265110,8840,8840,8840,8840,0
20240524,155700,30203265110,8840,8840,8840,8840,0
20240524,155600,30203265110,8840,8840,8840,8840,0
20240524,155500,30203265110,8840,8840,8840,8840,0
20240524,155400,30203265110,8840,8840,8840,8840,0
20240524,155300,30203265110,8840,8840,8840,8840,0
20240524,155200,30203265110,8840,8840,8840,8840,0
20240524,155100,30203265110,8840,8840,8840,8840,0
20240524,155000,30203265110,8840,8840,8840,8840,0
20240524,154900,30203265110,8840,8840,8840,8840,0
20240524,154800,30203265110,8840,8840,8840,8840,0
20240524,154700,30203265110,8840,8840,8840,8840,0
20240524,154600,30203265110,8840,8840,8840,8840,0
20240524,154500,30203265110,8840,8840,8840,8840,0
20240524,154400,30203265110,8840,8840,8840,8840,0
20240524,154300,30203265110,8840,8840,8840,8840,0
20240524,154200,30203265110,8840,8840,8840,8840,0
20240524,154100,30203265110,8840,8840,8840,8840,16652
20240524,154000,30203265110,8840,8840,8840,8840,0
20240524,153900,30203265110,8840,8840,8840,8840,0
20240524,153800,30203265110,8840,8840,8840,8840,0
20240524,153700,30203265110,8840,8840,8840,8840,0
20240524,153600,30203265110,8840,8840,8840,8840,0
20240524,153500,30203265110,8840,8840,8840,8840,0
20240524,153400,30203265110,8840,8840,8840,8840,0
20240524,153300,30203265110,8840,8840,8840,8840,0
20240524,153200,30203265110,8840,8840,8840,8840,0
20240524,153100,30203265110,8840,8840,8840,8840,0
20240524,153000,30203265110,8840,8840,8840,8840,16652
20240524,152900,30056061430,8840,8840,8840,8840,0
20240524,152800,30056061430,8840,8840,8840,8840,0
20240524,152700,30056061430,8840,8840,8840,8840,0
20240524,152600,30056061430,8840,8840,8840,8840,0
20240524,152500,30056061430,8840,8840,8840,8840,0
20240524,152400,30056061430,8840,8840,8840,8840,0
20240524,152300,30056061430,8840,8840,8840,8840,0
20240524,152200,30056061430,8840,8840,8840,8840,0
20240524,152100,30056061430,8840,8840,8840,8840,0
20240524,152000,30056061430,8840,8840,8840,8840,0
20240524,151900,30056061430,8840,8820,8840,8810,1919
20240524,151800,30039115620,8830,8820,8830,8800,3546
20240524,151700,30007861840,8830,8830,8830,8820,496
20240524,151600,30003482270,8830,8820,8840,8820,1062
20240524,151500,29994108550,8820,8840,8840,8820,87
20240524,151400,29993340990,8840,8810,8840,8810,1714
20240524,151300,29978220980,8820,8820,8830,8810,1033
20240524,151200,29969115380,8810,8820,8820,8800,2125
20240524,151100,29950390180,8820,8830,8830,8820,1582
20240524,151000,29936427080,8830,8820,8840,8810,1288
20240524,150900,29925059430,8820,8800,8820,8800,3075
20240524,150800,29897996300,8800,8820,8820,8800,1487
20240524,150700,29884900210,8820,8830,8830,8810,2746
20240524,150600,29860701360,8820,8820,8830,8820,2428
20240524,150500,29839285460,8820,8820,8820,8810,1128
20240524,150400,29829337420,8820,8830,8830,8810,2410
20240524,150300,29808089650,8830,8830,8840,8830,1284
20240524,150200,29796751730,8830,8860,8870,8830,2662
20240524,150100,29773202990,8860,8860,8870,8850,2389
20240524,150000,29752046570,8850,8860,8860,8850,2788
20240524,145900,29727371830,8850,8840,8860,8840,1361
20240524,145800,29715328120,8840,8840,8860,8840,5496
20240524,145700,29666696510,8850,8820,8850,8810,6246
20240524,145600,29611535710,8810,8830,8830,8800,926
20240524,145500,29603370340,8820,8820,8820,8810,3899
20240524,145400,29569016590,8810,8820,8820,8810,1148
20240524,145300,29558896600,8810,8810,8830,8800,4476
20240524,145200,29519459200,8820,8850,8850,8790,11971
20240524,145100,29414070260,8820,8840,8850,8820,5456
20240524,145000,29365871780,8840,8850,8850,8840,1119
20240524,144900,29355977510,8850,8860,8870,8840,5238
20240524,144800,29309621460,8860,8860,8870,8850,1321
20240524,144700,29297921960,8860,8850,8870,8850,290
20240524,144600,29295352160,8850,8870,8880,8850,4009
20240524,144500,29259817500,8870,8860,8870,8860,7518
20240524,144400,29193187400,8860,8890,8890,8860,3520
20240524,144300,29161964060,8870,8900,8900,8870,3427
20240524,144200,29131513860,8910,8900,8910,8900,1413
20240524,144100,29118935800,8890,8900,8900,8890,1197
20240524,144000,29108292280,8900,8900,8900,8890,597
20240524,143900,29102979370,8900,8910,8920,8900,1078
20240524,143800,29093382810,8930,8910,8930,8890,2295
20240524,143700,29072957610,8910,8930,8930,8910,1673
20240524,143600,29058049340,8930,8950,8960,8920,3268
20240524,143500,29028855790,8940,8920,8950,8920,885
20240524,143400,29020946980,8920,8900,8920,8900,422
20240524,143300,29017183520,8910,8900,8910,8890,79
20240524,143200,29016480710,8880,8890,8900,8880,1375
20240524,143100,29004259160,8880,8880,8890,8880,164
20240524,143000,29002802560,8880,8890,8890,8880,927
20240524,142900,28994564260,8890,8900,8900,8890,136
20240524,142800,28993354490,8900,8880,8900,8870,978
20240524,142700,28984662680,8870,8870,8890,8870,709
20240524,142600,28978364340,8880,8870,8880,8860,889
20240524,142500,28970475770,8870,8860,8870,8850,1004
20240524,142400,28961586100,8870,8860,8870,8850,1542
20240524,142300,28947926680,8860,8860,8900,8850,1295
20240524,142200,28936457770,8900,8880,8900,8860,4505
20240524,142100,28896496670,8890,8900,8900,8880,1604
20240524,142000,28882239990,8900,8910,8910,8890,1216
20240524,141900,28871418600,8910,8910,8910,8900,369
20240524,141800,28868134440,8910,8920,8920,8900,796
20240524,141700,28861047600,8900,8930,8930,8900,3788
20240524,141600,28827309030,8910,8930,8930,8910,2024
20240524,141500,28809249410,8930,8920,8930,8910,433
20240524,141400,28805387310,8910,8880,8910,8880,1812
20240524,141300,28789279940,8880,8890,8900,8870,485
20240524,141200,28784970870,8870,8860,8870,8850,3178
20240524,141100,28756816370,8860,8860,8870,8850,3295
20240524,141000,28727631180,8860,8860,8870,8860,1891
20240524,140900,28710876880,8860,8880,8890,8860,2630
20240524,140800,28687547180,8880,8890,8890,8870,3626
20240524,140700,28655350240,8890,8910,8910,8890,3391
20240524,140600,28625185550,8910,8930,8930,8900,5558
20240524,140500,28575679200,8920,8930,8940,8920,613
20240524,140400,28570205550,8930,8920,8940,8920,1503
20240524,140300,28556771560,8910,8920,8920,8910,1495
20240524,140200,28543439500,8920,8900,8920,8890,3594
20240524,140100,28511428660,8900,8910,8930,8900,2093
20240524,140000,28492758840,8910,8890,8920,8880,1255
20240524,135900,28481598890,8890,8940,8940,8890,681
20240524,135800,28475525260,8930,8890,8930,8880,5733
20240524,135700,28424473820,8900,8900,8930,8890,726
20240524,135600,28418009140,8930,8940,8940,8900,3734
20240524,135500,28384756470,8940,8900,8940,8870,5635
20240524,135400,28334621220,8900,8920,8920,8900,1369
20240524,135300,28322425470,8920,8900,8920,8900,315
20240524,135200,28319618500,8910,8920,8920,8900,1547
20240524,135100,28305835590,8910,8860,8940,8860,5027
20240524,135000,28261105700,8860,8870,8890,8850,4383
20240524,134900,28222265710,8900,8910,8930,8860,12698
20240524,134800,28109394640,8910,8940,8940,8910,7482
20240524,134700,28042653970,8940,8940,8940,8920,3748
20240524,134600,28009180510,8940,8950,8960,8930,4704
20240524,134500,27967112800,8950,8970,8980,8950,382
20240524,134400,27963691680,8930,8960,8990,8930,3331
20240524,134300,27933896110,8960,8960,8980,8950,2367
20240524,134200,27912685820,8960,8990,8990,8960,793
20240524,134100,27905572990,8990,8980,9000,8980,812
20240524,134000,27898268200,8990,8980,8990,8970,2846
20240524,133900,27872729170,8970,8970,9000,8950,992
20240524,133800,27863816950,8970,8970,8980,8950,697
20240524,133700,27857570960,8960,8960,8970,8950,2215
20240524,133600,27837728570,8960,8970,8970,8950,999
20240524,133500,27828774820,8960,8960,8970,8950,667
20240524,133400,27822798000,8970,8950,8970,8940,1031
20240524,133300,27813568120,8940,8950,8950,8940,467
20240524,133200,27809391240,8950,8950,8950,8930,1374
20240524,133100,27797103510,8970,8930,8970,8910,7181
20240524,133000,27733036300,8920,8940,8950,8910,10819
20240524,132900,27636479360,8940,8950,8950,8940,2406
20240524,132800,27614960120,8950,8960,8970,8950,2345
20240524,132700,27593958540,8950,8970,8990,8950,3973
20240524,132600,27558348910,8970,8990,8990,8970,938
20240524,132500,27549930750,8970,8970,8980,8970,2988
20240524,132400,27523122110,8970,8990,8990,8970,1809
20240524,132300,27506877990,8990,8990,9010,8990,712
20240524,132200,27500473920,8990,8980,8990,8980,431
20240524,132100,27496602120,8980,9000,9000,8960,1646
20240524,132000,27481816990,9010,8990,9010,8980,4697
20240524,131900,27439606040,8990,8990,9010,8990,1410
20240524,131800,27426925090,8980,8980,9020,8980,1785
20240524,131700,27410874420,8980,9020,9020,8980,2962
20240524,131600,27384228350,9030,9050,9050,9010,5836
20240524,131500,27331479080,9050,9040,9050,9020,2534
20240524,131400,27308569210,9040,9020,9050,9020,1227
20240524,131300,27297476940,9020,9010,9020,8970,4069
20240524,131200,27260826210,9010,9020,9020,8980,517
20240524,131100,27256168990,9010,9000,9010,8950,3384
20240524,131000,27225790590,9000,8960,9000,8960,1448
20240524,130900,27212790480,8960,9000,9000,8960,3369
20240524,130800,27182546010,9000,8970,9000,8970,1812
20240524,130700,27166278900,8970,8960,8990,8960,3761
20240524,130600,27132528290,8970,8980,8980,8960,3973
20240524,130500,27096903860,8980,8990,8990,8980,1554
20240524,130400,27082945260,8990,9030,9040,8990,5640
20240524,130300,27032073270,9030,9010,9030,9000,1199
20240524,130200,27021261360,9010,9000,9010,8990,2759
20240524,130100,26996423550,9000,8990,9000,8980,2623
20240524,130000,26972835360,8990,8960,8990,8960,3293
20240524,125900,26943304390,8960,8980,8980,8950,3262
20240524,125800,26914078280,8970,8980,8990,8960,2053
20240524,125700,26895663870,8970,8970,8980,8950,3994
20240524,125600,26859861560,8980,9010,9020,8970,8429
20240524,125500,26784037150,9020,9010,9020,9000,3116
20240524,125400,26755962440,9000,9000,9020,9000,2738
20240524,125300,26731307280,9000,8980,9030,8950,13664
20240524,125200,26608638350,8980,9010,9040,8970,15702
20240524,125100,26467394470,9000,9050,9060,9000,15114
20240524,125000,26331025260,9060,9100,9100,9050,660
20240524,124900,26325040650,9100,9050,9100,9040,2670
20240524,124800,26300833730,9050,9060,9070,9040,2359
20240524,124700,26279477020,9050,9080,9100,9030,5225
20240524,124600,26232104560,9080,9050,9080,9030,2367
20240524,124500,26210659320,9050,9120,9120,9020,8190
20240524,124400,26136546970,9120,9170,9170,9040,13616
20240524,124300,26012969820,9160,9100,9170,9100,4181
20240524,124200,25974805110,9110,9120,9140,9060,3939
20240524,124100,25939006040,9110,9090,9190,9060,4410
20240524,124000,25898728500,9090,9060,9100,9050,5529
20240524,123900,25848605890,9070,9120,9140,9060,6788
20240524,123800,25786873140,9130,9140,9200,9120,10551
20240524,123700,25690158350,9140,9110,9140,9100,4604
20240524,123600,25648199950,9110,9130,9160,9100,11987
20240524,123500,25538925650,9130,9150,9160,9120,11081
20240524,123400,25437651820,9140,9140,9180,9140,7006
20240524,123300,25373456210,9140,9190,9210,9120,16819
20240524,123200,25219278120,9190,9270,9340,9190,65376
20240524,123100,24612967140,9270,9220,9270,9180,30178
20240524,123000,24334733920,9170,9100,9220,9090,37638
20240524,122900,23990100420,9090,9070,9110,9050,11004
20240524,122800,23890185030,9080,9050,9080,9030,7837
20240524,122700,23819239540,9050,9010,9080,9010,7292
20240524,122600,23753350440,9010,9050,9080,9000,12486
20240524,122500,23640519650,9060,9030,9070,9000,5886
20240524,122400,23587313060,9080,8980,9130,8920,37114
20240524,122300,23253989900,8980,8990,9030,8950,30611
20240524,122200,22979192850,9000,9020,9040,8990,13749
20240524,122100,22855299590,9040,9090,9140,8980,40285
20240524,122000,22491147950,9100,9130,9240,9090,27144
20240524,121900,22242614860,9140,9100,9200,9090,14311
20240524,121800,22111683850,9090,9080,9140,9060,15229
20240524,121700,21973111190,9080,9160,9170,9070,16032
20240524,121600,21827045680,9150,9140,9160,9060,40453
20240524,121500,21458957550,9140,9140,9200,9110,19512
20240524,121400,21280315620,9140,9180,9220,9140,23998
20240524,121300,21060250570,9160,9270,9300,9130,55718
20240524,121200,20546991550,9270,9230,9300,9190,48968
20240524,121100,20094410340,9230,9400,9460,9220,104635
20240524,121000,19119083550,9450,9180,9520,9160,261984
20240524,120900,16660149970,9180,9140,9190,9030,33844
20240524,120800,16350714720,9150,9020,9150,8990,42415
20240524,120700,15966551990,9010,8950,9070,8940,19596
20240524,120600,15789992150,8940,9000,9010,8930,28070
20240524,120500,15537907730,8990,8990,9040,8980,19585
20240524,120400,15361549280,8980,8990,9080,8890,44542
20240524,120300,14962920790,8990,9070,9070,8860,93861
20240524,120200,14122467190,9070,9190,9300,9050,94191
20240524,120100,13258559820,9220,9280,9380,9200,91307
20240524,120000,12407613010,9280,9370,9370,9170,95405
20240524,115900,11521468700,9360,9240,9440,9190,287676
20240524,115800,8836748310,9250,9250,9250,9250,0
20240524,115700,8836748310,9250,9250,9250,9250,0
20240524,115600,8836748310,9250,8990,9250,8990,128545
20240524,115500,7658381560,9000,8950,9000,8950,2178
20240524,115400,7638845290,8950,8950,8980,8940,4027
20240524,115300,7602761250,8950,8990,9020,8940,11945
20240524,115200,7495397630,8970,8920,9000,8920,6949
20240524,115100,7433090160,8940,8950,8970,8910,5687
20240524,115000,7382302750,8970,8970,8990,8940,2094
20240524,114900,7363534190,8910,9000,9010,8900,19017
20240524,114800,7193403210,9000,9000,9050,8960,17651
20240524,114700,7034205980,9010,8910,9010,8880,22874
20240524,114600,6829325230,8910,8960,8990,8910,19417
20240524,114500,6655605680,8990,8970,9000,8930,7589
20240524,114400,6587598050,8970,8950,9010,8920,14020
20240524,114300,6461739180,8950,9020,9030,8900,39496
20240524,114200,6107461080,9030,8990,9060,8890,39381
20240524,114100,5753853380,9000,9000,9100,8900,60330
20240524,114000,5210796800,9010,8880,9130,8840,72973
20240524,113900,4554728140,8870,8840,8870,8830,14739
20240524,113800,4424337690,8840,8840,8850,8830,3925
20240524,113700,4389651450,8830,8750,8840,8750,11818
20240524,113600,4285600530,8780,8720,8790,8710,2442
20240524,113500,4264244050,8720,8730,8750,8710,2763
20240524,113400,4240139430,8730,8760,8760,8730,5265
20240524,113300,4194110440,8750,8730,8750,8730,546
20240524,113200,4189334120,8730,8720,8730,8710,589
20240524,113100,4184197630,8730,8730,8740,8710,2473
20240524,113000,4162606670,8740,8790,8790,8730,3714
20240524,112900,4130068800,8790,8820,8820,8780,10629
20240524,112800,4036546690,8820,8780,8820,8780,14356
20240524,112700,3910202710,8780,8740,8780,8730,11706
20240524,112600,3807778320,8740,8710,8750,8710,5045
20240524,112500,3763723930,8710,8690,8710,8690,1390
20240524,112400,3751631700,8690,8700,8700,8680,1151
20240524,112300,3741636000,8700,8700,8710,8690,631
20240524,112200,3736145280,8710,8730,8740,8710,3665
20240524,112100,3704158330,8730,8690,8740,8680,9771
20240524,112000,3618980840,8670,8650,8700,8650,6372
20240524,111900,3563729950,8650,8640,8650,8630,2175
20240524,111800,3544947700,8640,8670,8670,8630,2143
20240524,111700,3526399020,8670,8620,8670,8620,9273
20240524,111600,3446178660,8620,8600,8620,8600,813
20240524,111500,3439177690,8600,8620,8630,8600,1319
20240524,111400,3427820960,8620,8630,8630,8600,4910
20240524,111300,3385513360,8630,8640,8640,8620,1995
20240524,111200,3368290760,8640,8630,8640,8630,3551
20240524,111100,3337616970,8630,8600,8630,8600,9002
20240524,111000,3260064570,8590,8510,8590,8510,2216
20240524,110900,3241082480,8510,8530,8550,8500,2736
20240524,110800,3217753080,8530,8530,8530,8530,1983
20240524,110700,3200838090,8530,8540,8540,8530,694
20240524,110600,3194918170,8520,8540,8540,8520,279
20240524,110500,3192539200,8540,8560,8560,8530,524
20240524,110400,3188063900,8550,8540,8550,8540,537
20240524,110300,3183472560,8540,8580,8580,8540,1099
20240524,110200,3174067610,8580,8580,8580,8560,624
20240524,110100,3168723990,8590,8590,8590,8560,1247
20240524,110000,3158027230,8590,8550,8600,8550,2187
20240524,105900,3139246800,8550,8590,8590,8550,1387
20240524,105800,3127358940,8590,8570,8590,8560,2918
20240524,105700,3102328290,8580,8550,8580,8540,2469
20240524,105600,3081198990,8550,8550,8560,8540,1603
20240524,105500,3067494280,8550,8540,8560,8540,756
20240524,105400,3061037810,8530,8560,8570,8530,275
20240524,105300,3058691400,8570,8530,8570,8530,1772
20240524,105200,3043550170,8530,8520,8530,8520,524
20240524,105100,3039080570,8500,8490,8510,8490,1725
20240524,105000,3024402960,8480,8480,8490,8470,3564
20240524,104900,2994161130,8490,8500,8510,8480,1279
20240524,104800,2983300310,8510,8540,8540,8500,1373
20240524,104700,2971619430,8520,8510,8520,8500,1643
20240524,104600,2957642860,8510,8540,8540,8510,2058
20240524,104500,2940102880,8540,8560,8560,8530,1135
20240524,104400,2930403730,8560,8590,8590,8560,1141
20240524,104300,2920614640,8590,8580,8590,8580,1103
20240524,104200,2911146750,8590,8600,8610,8550,7385
20240524,104100,2847658720,8590,8550,8590,8550,7410
20240524,104000,2784127260,8550,8530,8570,8510,6262
20240524,103900,2730672430,8530,8500,8540,8500,6581
20240524,103800,2674597210,8510,8510,8510,8490,1203
20240524,103700,2664375010,8500,8400,8500,8400,9691
20240524,103600,2582454200,8410,8400,8410,8400,702
20240524,103500,2576553340,8400,8390,8410,8390,2169
20240524,103400,2558345560,8400,8400,8410,8400,1999
20240524,103300,2541553950,8410,8400,8420,8400,2214
20240524,103200,2522935470,8400,8410,8410,8390,3422
20240524,103100,2494199070,8410,8410,8410,8390,2434
20240524,103000,2473738160,8400,8410,8420,8390,2718
20240524,102900,2450900960,8410,8400,8430,8390,9062
20240524,102800,2374667290,8390,8340,8390,8340,8570
20240524,102700,2302994220,8340,8330,8340,8320,96
20240524,102600,2302194920,8330,8340,8340,8330,397
20240524,102500,2298886780,8340,8310,8340,8310,1077
20240524,102400,2289920290,8310,8320,8320,8310,450
20240524,102300,2286179040,8320,8310,8320,8310,1040
20240524,102200,2277526440,8310,8310,8320,8310,1613
20240524,102100,2264119890,8310,8320,8320,8310,611
20240524,102000,2259039970,8320,8330,8330,8320,1521
20240524,101900,2246382790,8330,8340,8350,8330,1786
20240524,101800,2231494270,8350,8320,8350,8310,2640
20240524,101700,2209517610,8320,8310,8320,8310,404
20240524,101600,2206159640,8310,8310,8320,8310,1219
20240524,101500,2196028750,8310,8310,8320,8310,709
20240524,101400,2190136950,8310,8310,8320,8300,1374
20240524,101300,2178720940,8300,8320,8320,8300,3210
20240524,101200,2152069200,8330,8320,8330,8300,4920
20240524,101100,2111190640,8350,8340,8350,8310,2971
20240524,101000,2086454520,8340,8330,8340,8330,53
20240524,100900,2086012960,8340,8330,8350,8320,2752
20240524,100800,2063047590,8320,8360,8360,8320,5860
20240524,100700,2014196150,8360,8370,8370,8360,442
20240524,100600,2010501020,8370,8360,8370,8350,518
20240524,100500,2006170300,8360,8370,8380,8350,1881
20240524,100400,1990445100,8360,8380,8380,8360,324
20240524,100300,1987734840,8370,8350,8370,8350,295
20240524,100200,1985271570,8350,8370,8390,8350,1966
20240524,100100,1968821710,8370,8360,8370,8350,3240
20240524,100000,1941719540,8360,8370,8370,8350,1625
20240524,095900,1928138360,8370,8370,8370,8360,1547
20240524,095800,1915195230,8370,8370,8370,8370,817
20240524,095700,1908356940,8370,8380,8380,8360,1037
20240524,095600,1899676380,8380,8360,8400,8360,1870
20240524,095500,1884012400,8360,8340,8360,8340,609
20240524,095400,1878924110,8320,8330,8340,8320,1108
20240524,095300,1869692770,8320,8330,8340,8320,643
20240524,095200,1864336000,8330,8330,8330,8320,531
20240524,095100,1859917450,8320,8320,8320,8310,546
20240524,095000,1855375200,8320,8320,8330,8310,1171
20240524,094900,1845635100,8310,8310,8330,8310,617
20240524,094800,1840507730,8310,8320,8330,8310,3268
20240524,094700,1813339450,8320,8320,8320,8310,1443
20240524,094600,1801346240,8320,8330,8330,8310,534
20240524,094500,1796901980,8330,8320,8330,8310,575
20240524,094400,1792120830,8320,8330,8330,8320,1774
20240524,094300,1777358820,8330,8320,8330,8320,164
20240524,094200,1775994080,8320,8340,8350,8320,1037
20240524,094100,1767360690,8320,8320,8320,8320,441
20240524,094000,1763691570,8320,8360,8360,8320,6488
20240524,093900,1709609670,8360,8300,8360,8300,2233
20240524,093800,1690978670,8310,8310,8310,8310,1434
20240524,093700,1679062130,8310,8310,8310,8300,892
20240524,093600,1671653130,8300,8310,8340,8300,1954
20240524,093500,1655414590,8310,8300,8320,8300,3236
20240524,093400,1628523930,8310,8340,8340,8310,2381
20240524,093300,1608736070,8340,8310,8340,8300,390
20240524,093200,1605493440,8310,8320,8320,8300,3558
20240524,093100,1575948030,8320,8350,8350,8320,1594
20240524,093000,1562682090,8350,8340,8350,8320,1525
20240524,092900,1549961670,8340,8350,8350,8320,863
20240524,092800,1542773230,8350,8360,8370,8350,892
20240524,092700,1535311040,8350,8320,8350,8300,1548
20240524,092600,1522432090,8310,8350,8350,8300,3878
20240524,092500,1490196550,8360,8370,8370,8320,448
20240524,092400,1486465890,8320,8360,8360,8300,7668
20240524,092300,1422739390,8350,8320,8350,8320,1421
20240524,092200,1410902600,8310,8360,8360,8310,2047
20240524,092100,1393825500,8360,8360,8400,8350,5550
20240524,092000,1347378890,8360,8300,8360,8300,4833
20240524,091900,1307050310,8290,8320,8330,8280,6659
20240524,091800,1251767650,8340,8340,8340,8300,4913
20240524,091700,1210964370,8340,8340,8380,8250,37462
20240524,091600,899320540,8300,8350,8350,8300,19738
20240524,091500,735165290,8360,8350,8360,8340,2263
20240524,091400,716272970,8370,8350,8370,8350,5508
20240524,091300,670267460,8340,8370,8370,8340,9629
20240524,091200,589809050,8370,8380,8390,8370,4144
20240524,091100,555095030,8380,8390,8390,8370,4766
20240524,091000,515167100,8390,8440,8450,8380,7439
20240524,090900,452671160,8420,8390,8460,8390,1452
20240524,090800,440469290,8400,8420,8460,8390,6553
20240524,090700,385368690,8420,8470,8480,8420,2370
20240524,090600,365359610,8460,8470,8500,8450,1558
20240524,090500,352181870,8470,8530,8540,8470,4000
20240524,090400,318139420,8520,8440,8520,8430,5332
20240524,090300,272913920,8440,8430,8440,8420,1214
20240524,090200,262680850,8430,8390,8460,8370,8547
20240524,090100,190858500,8380,8410,8440,8380,7776
20240524,090000,125522000,8410,8410,8450,8390,14764