128660/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,201500,5562435010,4645,4645,4645,4645,18805
20240516,201400,5562435010,4645,4645,4645,4645,0
20240516,201300,5562435010,4645,4645,4645,4645,0
20240516,201200,5562435010,4645,4645,4645,4645,0
20240516,201100,5562435010,4645,4645,4645,4645,0
20240516,201000,5562435010,4645,4645,4645,4645,0
20240516,200900,5562435010,4645,4645,4645,4645,0
20240516,200800,5562435010,4645,4645,4645,4645,0
20240516,200700,5562435010,4645,4645,4645,4645,0
20240516,200600,5562435010,4645,4645,4645,4645,0
20240516,200500,5562435010,4645,4645,4645,4645,0
20240516,200400,5562435010,4645,4645,4645,4645,0
20240516,200300,5562435010,4645,4645,4645,4645,0
20240516,200200,5562435010,4645,4645,4645,4645,0
20240516,200100,5562435010,4645,4645,4645,4645,0
20240516,200000,5562435010,4645,4645,4645,4645,0
20240516,195900,5562435010,4645,4645,4645,4645,0
20240516,195800,5562435010,4645,4645,4645,4645,0
20240516,195700,5562435010,4645,4645,4645,4645,0
20240516,195600,5562435010,4645,4645,4645,4645,0
20240516,195500,5562435010,4645,4645,4645,4645,0
20240516,195400,5562435010,4645,4645,4645,4645,0
20240516,195300,5562435010,4645,4645,4645,4645,0
20240516,195200,5562435010,4645,4645,4645,4645,0
20240516,195100,5562435010,4645,4645,4645,4645,0
20240516,195000,5562435010,4645,4645,4645,4645,0
20240516,194900,5562435010,4645,4645,4645,4645,0
20240516,194800,5562435010,4645,4645,4645,4645,0
20240516,194700,5562435010,4645,4645,4645,4645,0
20240516,194600,5562435010,4645,4645,4645,4645,0
20240516,194500,5562435010,4645,4645,4645,4645,18805
20240516,194400,5562435010,4645,4645,4645,4645,0
20240516,194300,5562435010,4645,4645,4645,4645,0
20240516,194200,5562435010,4645,4645,4645,4645,0
20240516,194100,5562435010,4645,4645,4645,4645,0
20240516,194000,5562435010,4645,4645,4645,4645,0
20240516,193900,5562435010,4645,4645,4645,4645,0
20240516,193800,5562435010,4645,4645,4645,4645,0
20240516,193700,5562435010,4645,4645,4645,4645,0
20240516,193600,5562435010,4645,4645,4645,4645,0
20240516,193500,5562435010,4645,4645,4645,4645,0
20240516,193400,5562435010,4645,4645,4645,4645,0
20240516,193300,5562435010,4645,4645,4645,4645,0
20240516,193200,5562435010,4645,4645,4645,4645,0
20240516,193100,5562435010,4645,4645,4645,4645,0
20240516,193000,5562435010,4645,4645,4645,4645,0
20240516,192900,5562435010,4645,4645,4645,4645,0
20240516,192800,5562435010,4645,4645,4645,4645,0
20240516,192700,5562435010,4645,4645,4645,4645,0
20240516,192600,5562435010,4645,4645,4645,4645,0
20240516,192500,5562435010,4645,4645,4645,4645,0
20240516,192400,5562435010,4645,4645,4645,4645,0
20240516,192300,5562435010,4645,4645,4645,4645,0
20240516,192200,5562435010,4645,4645,4645,4645,0
20240516,192100,5562435010,4645,4645,4645,4645,0
20240516,192000,5562435010,4645,4645,4645,4645,0
20240516,191900,5562435010,4645,4645,4645,4645,0
20240516,191800,5562435010,4645,4645,4645,4645,0
20240516,191700,5562435010,4645,4645,4645,4645,0
20240516,191600,5562435010,4645,4645,4645,4645,0
20240516,191500,5562435010,4645,4645,4645,4645,18805
20240516,191400,5562435010,4645,4645,4645,4645,0
20240516,191300,5562435010,4645,4645,4645,4645,0
20240516,191200,5562435010,4645,4645,4645,4645,0
20240516,191100,5562435010,4645,4645,4645,4645,0
20240516,191000,5562435010,4645,4645,4645,4645,0
20240516,190900,5562435010,4645,4645,4645,4645,0
20240516,190800,5562435010,4645,4645,4645,4645,0
20240516,190700,5562435010,4645,4645,4645,4645,0
20240516,190600,5562435010,4645,4645,4645,4645,0
20240516,190500,5562435010,4645,4645,4645,4645,0
20240516,190400,5562435010,4645,4645,4645,4645,0
20240516,190300,5562435010,4645,4645,4645,4645,0
20240516,190200,5562435010,4645,4645,4645,4645,0
20240516,190100,5562435010,4645,4645,4645,4645,0
20240516,190000,5562435010,4645,4645,4645,4645,0
20240516,185900,5562435010,4645,4645,4645,4645,0
20240516,185800,5562435010,4645,4645,4645,4645,0
20240516,185700,5562435010,4645,4645,4645,4645,0
20240516,185600,5562435010,4645,4645,4645,4645,0
20240516,185500,5562435010,4645,4645,4645,4645,0
20240516,185400,5562435010,4645,4645,4645,4645,0
20240516,185300,5562435010,4645,4645,4645,4645,0
20240516,185200,5562435010,4645,4645,4645,4645,0
20240516,185100,5562435010,4645,4645,4645,4645,0
20240516,185000,5562435010,4645,4645,4645,4645,0
20240516,184900,5562435010,4645,4645,4645,4645,0
20240516,184800,5562435010,4645,4645,4645,4645,0
20240516,184700,5562435010,4645,4645,4645,4645,0
20240516,184600,5562435010,4645,4645,4645,4645,0
20240516,184500,5562435010,4645,4645,4645,4645,18805
20240516,184400,5562435010,4645,4645,4645,4645,0
20240516,184300,5562435010,4645,4645,4645,4645,0
20240516,184200,5562435010,4645,4645,4645,4645,0
20240516,184100,5562435010,4645,4645,4645,4645,0
20240516,184000,5562435010,4645,4645,4645,4645,0
20240516,183900,5562435010,4645,4645,4645,4645,0
20240516,183800,5562435010,4645,4645,4645,4645,0
20240516,183700,5562435010,4645,4645,4645,4645,0
20240516,183600,5562435010,4645,4645,4645,4645,0
20240516,183500,5562435010,4645,4645,4645,4645,0
20240516,183400,5562435010,4645,4645,4645,4645,0
20240516,183300,5562435010,4645,4645,4645,4645,0
20240516,183200,5562435010,4645,4645,4645,4645,0
20240516,183100,5562435010,4645,4645,4645,4645,0
20240516,183000,5562435010,4645,4645,4645,4645,0
20240516,182900,5562435010,4645,4645,4645,4645,0
20240516,182800,5562435010,4645,4645,4645,4645,0
20240516,182700,5562435010,4645,4645,4645,4645,0
20240516,182600,5562435010,4645,4645,4645,4645,0
20240516,182500,5562435010,4645,4645,4645,4645,0
20240516,182400,5562435010,4645,4645,4645,4645,0
20240516,182300,5562435010,4645,4645,4645,4645,0
20240516,182200,5562435010,4645,4645,4645,4645,0
20240516,182100,5562435010,4645,4645,4645,4645,0
20240516,182000,5562435010,4645,4645,4645,4645,0
20240516,181900,5562435010,4645,4645,4645,4645,0
20240516,181800,5562435010,4645,4645,4645,4645,0
20240516,181700,5562435010,4645,4645,4645,4645,0
20240516,181600,5562435010,4645,4645,4645,4645,0
20240516,181500,5562435010,4645,4645,4645,4645,18805
20240516,181400,5562435010,4645,4645,4645,4645,0
20240516,181300,5562435010,4645,4645,4645,4645,0
20240516,181200,5562435010,4645,4645,4645,4645,0
20240516,181100,5562435010,4645,4645,4645,4645,0
20240516,181000,5562435010,4645,4645,4645,4645,0
20240516,180900,5562435010,4645,4645,4645,4645,0
20240516,180800,5562435010,4645,4645,4645,4645,0
20240516,180700,5562435010,4645,4645,4645,4645,0
20240516,180600,5562435010,4645,4645,4645,4645,0
20240516,180500,5562435010,4645,4645,4645,4645,0
20240516,180400,5562435010,4645,4645,4645,4645,0
20240516,180300,5562435010,4645,4645,4645,4645,0
20240516,180200,5562435010,4645,4645,4645,4645,0
20240516,180100,5562435010,4645,4645,4645,4645,0
20240516,180000,5562435010,4645,4645,4645,4645,0
20240516,175900,5562435010,4645,4645,4645,4645,0
20240516,175800,5562435010,4645,4645,4645,4645,0
20240516,175700,5562435010,4645,4645,4645,4645,0
20240516,175600,5562435010,4645,4645,4645,4645,0
20240516,175500,5562435010,4645,4645,4645,4645,0
20240516,175400,5562435010,4645,4645,4645,4645,0
20240516,175300,5562435010,4645,4645,4645,4645,0
20240516,175200,5562435010,4645,4645,4645,4645,0
20240516,175100,5562435010,4645,4645,4645,4645,0
20240516,175000,5562435010,4645,4645,4645,4645,0
20240516,174900,5562435010,4645,4645,4645,4645,0
20240516,174800,5562435010,4645,4645,4645,4645,0
20240516,174700,5562435010,4645,4645,4645,4645,0
20240516,174600,5562435010,4645,4645,4645,4645,0
20240516,174500,5562435010,4645,4645,4645,4645,18805
20240516,174400,5562435010,4645,4645,4645,4645,0
20240516,174300,5562435010,4645,4645,4645,4645,0
20240516,174200,5562435010,4645,4645,4645,4645,0
20240516,174100,5562435010,4645,4645,4645,4645,0
20240516,174000,5562435010,4645,4645,4645,4645,0
20240516,173900,5562435010,4645,4645,4645,4645,0
20240516,173800,5562435010,4645,4645,4645,4645,0
20240516,173700,5562435010,4645,4645,4645,4645,0
20240516,173600,5562435010,4645,4645,4645,4645,0
20240516,173500,5562435010,4645,4645,4645,4645,0
20240516,173400,5562435010,4645,4645,4645,4645,0
20240516,173300,5562435010,4645,4645,4645,4645,0
20240516,173200,5562435010,4645,4645,4645,4645,0
20240516,173100,5562435010,4645,4645,4645,4645,0
20240516,173000,5562435010,4645,4645,4645,4645,0
20240516,172900,5562435010,4645,4645,4645,4645,0
20240516,172800,5562435010,4645,4645,4645,4645,0
20240516,172700,5562435010,4645,4645,4645,4645,0
20240516,172600,5562435010,4645,4645,4645,4645,0
20240516,172500,5562435010,4645,4645,4645,4645,0
20240516,172400,5562435010,4645,4645,4645,4645,0
20240516,172300,5562435010,4645,4645,4645,4645,0
20240516,172200,5562435010,4645,4645,4645,4645,0
20240516,172100,5562435010,4645,4645,4645,4645,0
20240516,172000,5562435010,4645,4645,4645,4645,0
20240516,171900,5562435010,4645,4645,4645,4645,0
20240516,171800,5562435010,4645,4645,4645,4645,0
20240516,171700,5562435010,4645,4645,4645,4645,0
20240516,171600,5562435010,4645,4645,4645,4645,0
20240516,171500,5562435010,4645,4645,4645,4645,18805
20240516,171400,5562435010,4645,4645,4645,4645,0
20240516,171300,5562435010,4645,4645,4645,4645,0
20240516,171200,5562435010,4645,4645,4645,4645,0
20240516,171100,5562435010,4645,4645,4645,4645,0
20240516,171000,5562435010,4645,4645,4645,4645,0
20240516,170900,5562435010,4645,4645,4645,4645,0
20240516,170800,5562435010,4645,4645,4645,4645,0
20240516,170700,5562435010,4645,4645,4645,4645,0
20240516,170600,5562435010,4645,4645,4645,4645,0
20240516,170500,5562435010,4645,4645,4645,4645,0
20240516,170400,5562435010,4645,4645,4645,4645,0
20240516,170300,5562435010,4645,4645,4645,4645,0
20240516,170200,5562435010,4645,4645,4645,4645,0
20240516,170100,5562435010,4645,4645,4645,4645,0
20240516,170000,5562435010,4645,4645,4645,4645,0
20240516,165900,5562435010,4645,4645,4645,4645,0
20240516,165800,5562435010,4645,4645,4645,4645,0
20240516,165700,5562435010,4645,4645,4645,4645,0
20240516,165600,5562435010,4645,4645,4645,4645,0
20240516,165500,5562435010,4645,4645,4645,4645,0
20240516,165400,5562435010,4645,4645,4645,4645,0
20240516,165300,5562435010,4645,4645,4645,4645,0
20240516,165200,5562435010,4645,4645,4645,4645,0
20240516,165100,5562435010,4645,4645,4645,4645,0
20240516,165000,5562435010,4645,4645,4645,4645,0
20240516,164900,5562435010,4645,4645,4645,4645,0
20240516,164800,5562435010,4645,4645,4645,4645,0
20240516,164700,5562435010,4645,4645,4645,4645,0
20240516,164600,5562435010,4645,4645,4645,4645,0
20240516,164500,5562435010,4645,4645,4645,4645,18805
20240516,164400,5562435010,4645,4645,4645,4645,0
20240516,164300,5562435010,4645,4645,4645,4645,0
20240516,164200,5562435010,4645,4645,4645,4645,0
20240516,164100,5562435010,4645,4645,4645,4645,0
20240516,164000,5562435010,4645,4645,4645,4645,0
20240516,163900,5562435010,4645,4645,4645,4645,0
20240516,163800,5562435010,4645,4645,4645,4645,0
20240516,163700,5562435010,4645,4645,4645,4645,0
20240516,163600,5562435010,4645,4645,4645,4645,0
20240516,163500,5562435010,4645,4645,4645,4645,0
20240516,163400,5562435010,4645,4645,4645,4645,0
20240516,163300,5562435010,4645,4645,4645,4645,0
20240516,163200,5562435010,4645,4645,4645,4645,0
20240516,163100,5562435010,4645,4645,4645,4645,0
20240516,163000,5562435010,4645,4645,4645,4645,0
20240516,162900,5562435010,4645,4645,4645,4645,0
20240516,162800,5562435010,4645,4645,4645,4645,0
20240516,162700,5562435010,4645,4645,4645,4645,0
20240516,162600,5562435010,4645,4645,4645,4645,0
20240516,162500,5562435010,4645,4645,4645,4645,0
20240516,162400,5562435010,4645,4645,4645,4645,0
20240516,162300,5562435010,4645,4645,4645,4645,0
20240516,162200,5562435010,4645,4645,4645,4645,0
20240516,162100,5562435010,4645,4645,4645,4645,0
20240516,162000,5562435010,4645,4645,4645,4645,0
20240516,161900,5562435010,4645,4645,4645,4645,0
20240516,161800,5562435010,4645,4645,4645,4645,0
20240516,161700,5562435010,4645,4645,4645,4645,0
20240516,161600,5562435010,4645,4645,4645,4645,0
20240516,161500,5562435010,4645,4645,4645,4645,18805
20240516,161400,5562435010,4645,4645,4645,4645,0
20240516,161300,5562435010,4645,4645,4645,4645,0
20240516,161200,5562435010,4645,4645,4645,4645,0
20240516,161100,5562435010,4645,4645,4645,4645,0
20240516,161000,5562435010,4645,4645,4645,4645,0
20240516,160900,5562435010,4645,4645,4645,4645,0
20240516,160800,5562435010,4645,4645,4645,4645,0
20240516,160700,5562435010,4645,4645,4645,4645,0
20240516,160600,5562435010,4645,4645,4645,4645,0
20240516,160500,5562435010,4645,4645,4645,4645,0
20240516,160400,5562435010,4645,4645,4645,4645,0
20240516,160300,5562435010,4645,4645,4645,4645,0
20240516,160200,5562435010,4645,4645,4645,4645,0
20240516,160100,5562435010,4645,4645,4645,4645,0
20240516,160000,5562435010,4645,4645,4645,4645,0
20240516,155900,5562435010,4645,4645,4645,4645,0
20240516,155800,5562435010,4645,4645,4645,4645,0
20240516,155700,5562435010,4645,4645,4645,4645,0
20240516,155600,5562435010,4645,4645,4645,4645,0
20240516,155500,5562435010,4645,4645,4645,4645,0
20240516,155400,5562435010,4645,4645,4645,4645,0
20240516,155300,5562435010,4645,4645,4645,4645,0
20240516,155200,5562435010,4645,4645,4645,4645,0
20240516,155100,5562435010,4645,4645,4645,4645,0
20240516,155000,5562435010,4645,4645,4645,4645,0
20240516,154900,5562435010,4645,4645,4645,4645,0
20240516,154800,5562435010,4645,4645,4645,4645,0
20240516,154700,5562435010,4645,4645,4645,4645,0
20240516,154600,5562435010,4645,4645,4645,4645,0
20240516,154500,5562435010,4645,4645,4645,4645,18805
20240516,154400,5562435010,4645,4645,4645,4645,0
20240516,154300,5562435010,4645,4645,4645,4645,0
20240516,154200,5562435010,4645,4645,4645,4645,0
20240516,154100,5562435010,4645,4645,4645,4645,0
20240516,154000,5562435010,4645,4645,4645,4645,0
20240516,153900,5562435010,4645,4645,4645,4645,0
20240516,153800,5562435010,4645,4645,4645,4645,0
20240516,153700,5562435010,4645,4645,4645,4645,0
20240516,153600,5562435010,4645,4645,4645,4645,0
20240516,153500,5562435010,4645,4645,4645,4645,0
20240516,153400,5562435010,4645,4645,4645,4645,0
20240516,153300,5562435010,4645,4645,4645,4645,0
20240516,153200,5562435010,4645,4645,4645,4645,0
20240516,153100,5562435010,4645,4645,4645,4645,0
20240516,153000,5562435010,4645,4645,4645,4645,18805
20240516,152900,5475085785,4660,4660,4660,4660,0
20240516,152800,5475085785,4660,4660,4660,4660,0
20240516,152700,5475085785,4660,4660,4660,4660,0
20240516,152600,5475085785,4660,4660,4660,4660,0
20240516,152500,5475085785,4660,4660,4660,4660,0
20240516,152400,5475085785,4660,4660,4660,4660,0
20240516,152300,5475085785,4660,4660,4660,4660,0
20240516,152200,5475085785,4660,4660,4660,4660,0
20240516,152100,5475085785,4660,4660,4660,4660,0
20240516,152000,5475085785,4660,4660,4660,4660,0
20240516,151900,5475085785,4660,4650,4660,4650,4208
20240516,151800,5455503865,4660,4655,4660,4645,2258
20240516,151700,5444991975,4655,4645,4655,4645,841
20240516,151600,5441077130,4645,4650,4655,4645,1960
20240516,151500,5431964315,4645,4655,4655,4645,4703
20240516,151400,5410099055,4655,4660,4660,4655,1604
20240516,151300,5402627345,4660,4665,4665,4660,575
20240516,151200,5399945345,4660,4660,4660,4660,150
20240516,151100,5399246345,4650,4660,4660,4650,1079
20240516,151000,5394219980,4660,4655,4660,4655,1294
20240516,150900,5388193860,4645,4645,4655,4640,2673
20240516,150800,5375768755,4645,4645,4660,4640,954
20240516,150700,5371338945,4645,4660,4660,4645,2304
20240516,150600,5360634215,4660,4665,4665,4660,244
20240516,150500,5359496615,4665,4665,4665,4665,1
20240516,150400,5359491950,4645,4655,4675,4645,5185
20240516,150300,5335365995,4650,4665,4665,4650,4154
20240516,150200,5316014385,4665,4670,4670,4665,1208
20240516,150100,5310378825,4665,4665,4670,4665,753
20240516,150000,5306865005,4665,4670,4670,4665,111
20240516,145900,5306346710,4670,4665,4670,4665,105
20240516,145800,5305856780,4670,4665,4670,4665,1456
20240516,145700,5299059630,4660,4655,4660,4655,431
20240516,145600,5297052250,4650,4650,4650,4650,1445
20240516,145500,5290333000,4650,4645,4650,4645,7426
20240516,145400,5255813860,4645,4650,4650,4645,2632
20240516,145300,5243586605,4650,4660,4660,4650,2666
20240516,145200,5231178350,4660,4665,4665,4660,2939
20240516,145100,5217481405,4670,4660,4670,4660,173
20240516,145000,5216674495,4660,4660,4680,4660,426
20240516,144900,5214689315,4665,4665,4665,4665,3132
20240516,144800,5200078535,4665,4665,4665,4660,2919
20240516,144700,5186462435,4670,4670,4670,4670,1446
20240516,144600,5179709615,4675,4675,4675,4670,1061
20240516,144500,5174752725,4675,4670,4680,4670,474
20240516,144400,5172536725,4670,4670,4670,4670,1532
20240516,144300,5165382285,4670,4675,4675,4670,999
20240516,144200,5160716610,4675,4675,4675,4675,598
20240516,144100,5157920960,4675,4685,4685,4675,780
20240516,144000,5154272575,4680,4680,4680,4680,347
20240516,143900,5152648615,4680,4680,4680,4675,413
20240516,143800,5150717775,4675,4680,4680,4675,387
20240516,143700,5148908120,4680,4680,4680,4680,5
20240516,143600,5148884720,4675,4675,4675,4675,0
20240516,143500,5148884720,4675,4675,4675,4675,400
20240516,143400,5147014720,4675,4675,4675,4670,1228
20240516,143300,5141275530,4675,4685,4685,4675,860
20240516,143200,5137254815,4695,4695,4695,4695,0
20240516,143100,5137254815,4695,4690,4695,4690,381
20240516,143000,5135466120,4700,4670,4700,4665,868
20240516,142900,5131412780,4670,4670,4670,4665,4877
20240516,142800,5108652250,4680,4700,4700,4670,23152
20240516,142700,5000315210,4690,4695,4700,4690,1153
20240516,142600,4994907595,4695,4695,4695,4690,4636
20240516,142500,4973146100,4695,4690,4695,4690,1532
20240516,142400,4965953520,4690,4695,4695,4690,366
20240516,142300,4964236975,4690,4690,4690,4690,124
20240516,142200,4963655415,4695,4695,4695,4690,4599
20240516,142100,4942083655,4695,4695,4695,4695,143
20240516,142000,4941412270,4695,4705,4705,4695,6376
20240516,141900,4911470240,4700,4700,4700,4700,0
20240516,141800,4911470240,4700,4700,4705,4700,978
20240516,141700,4906873630,4700,4700,4700,4700,340
20240516,141600,4905275630,4700,4700,4700,4700,259
20240516,141500,4904058330,4700,4700,4700,4700,261
20240516,141400,4902831630,4700,4700,4700,4700,2932
20240516,141300,4889051230,4700,4700,4705,4700,4950
20240516,141200,4865781230,4705,4705,4705,4705,0
20240516,141100,4865781230,4705,4705,4710,4705,5435
20240516,141000,4840209520,4705,4705,4715,4705,466
20240516,140900,4838016980,4705,4705,4705,4705,3148
20240516,140800,4823205640,4705,4710,4715,4705,984
20240516,140700,4818573250,4710,4710,4710,4710,409
20240516,140600,4816646860,4710,4715,4715,4710,921
20240516,140500,4812308845,4715,4720,4720,4715,1699
20240516,140400,4804298055,4720,4720,4720,4715,248
20240516,140300,4803127885,4720,4720,4720,4720,200
20240516,140200,4802183885,4720,4720,4725,4720,1012
20240516,140100,4797407225,4720,4720,4720,4720,474
20240516,140000,4795169945,4720,4725,4725,4720,962
20240516,135900,4790625100,4725,4725,4725,4725,1038
20240516,135800,4785720550,4725,4725,4725,4725,370
20240516,135700,4783972300,4720,4720,4720,4720,19
20240516,135600,4783882620,4715,4720,4720,4715,472
20240516,135500,4781655065,4720,4725,4725,4720,166
20240516,135400,4780871525,4725,4720,4725,4720,608
20240516,135300,4777999080,4725,4720,4725,4720,740
20240516,135200,4774503085,4720,4720,4720,4715,1497
20240516,135100,4767441780,4720,4720,4720,4720,0
20240516,135000,4767441780,4720,4720,4720,4720,0
20240516,134900,4767441780,4720,4715,4720,4715,1263
20240516,134800,4761482730,4715,4720,4720,4715,49
20240516,134700,4761251600,4720,4720,4720,4720,424
20240516,134600,4759250320,4720,4720,4720,4720,1389
20240516,134500,4752694240,4720,4720,4720,4720,525
20240516,134400,4750216240,4720,4725,4725,4720,60
20240516,134300,4749932780,4725,4725,4725,4725,186
20240516,134200,4749053930,4725,4720,4725,4720,335
20240516,134100,4747472545,4715,4715,4715,4715,7
20240516,134000,4747439540,4720,4715,4720,4715,64
20240516,133900,4747137465,4715,4720,4720,4715,93
20240516,133800,4746698950,4715,4710,4715,4710,251
20240516,133700,4745515500,4715,4715,4715,4715,18
20240516,133600,4745430630,4710,4710,4710,4710,40
20240516,133500,4745242230,4710,4710,4710,4710,0
20240516,133400,4745242230,4710,4710,4710,4710,844
20240516,133300,4741266990,4715,4710,4715,4705,928
20240516,133200,4736898515,4715,4715,4715,4715,10
20240516,133100,4736851365,4720,4720,4720,4720,0
20240516,133000,4736851365,4720,4720,4720,4720,0
20240516,132900,4736851365,4720,4720,4720,4720,1
20240516,132800,4736846645,4705,4710,4710,4705,851
20240516,132700,4732841140,4710,4710,4710,4710,18
20240516,132600,4732756360,4710,4710,4710,4710,2
20240516,132500,4732746940,4705,4705,4705,4705,0
20240516,132400,4732746940,4705,4720,4720,4705,109
20240516,132300,4732233455,4720,4720,4720,4720,311
20240516,132200,4730765535,4720,4720,4720,4720,251
20240516,132100,4729580815,4710,4710,4710,4710,67
20240516,132000,4729265245,4710,4710,4710,4705,2444
20240516,131900,4717754055,4710,4710,4710,4710,940
20240516,131800,4713326655,4710,4705,4710,4705,423
20240516,131700,4711335940,4705,4715,4715,4705,4305
20240516,131600,4691058550,4715,4715,4715,4715,2
20240516,131500,4691049120,4715,4730,4730,4715,1119
20240516,131400,4685772585,4730,4720,4730,4710,317
20240516,131300,4684274780,4720,4725,4725,4720,421
20240516,131200,4682287510,4725,4725,4725,4725,16
20240516,131100,4682211910,4725,4720,4725,4710,3355
20240516,131000,4666375400,4710,4710,4710,4710,282
20240516,130900,4665047180,4710,4710,4710,4710,140
20240516,130800,4664387780,4710,4710,4710,4710,277
20240516,130700,4663083110,4710,4710,4710,4710,360
20240516,130600,4661387510,4710,4715,4715,4705,6459
20240516,130500,4630965595,4715,4720,4720,4715,178
20240516,130400,4630126225,4720,4720,4720,4715,2679
20240516,130300,4617489255,4725,4725,4725,4725,245
20240516,130200,4616331630,4730,4735,4740,4730,12
20240516,130100,4616274855,4740,4745,4745,4740,176
20240516,130000,4615439750,4735,4735,4735,4720,2319
20240516,125900,4604484920,4735,4730,4735,4725,577
20240516,125800,4601755880,4725,4730,4730,4725,330
20240516,125700,4600195120,4735,4735,4735,4735,230
20240516,125600,4599106070,4735,4735,4735,4735,0
20240516,125500,4599106070,4735,4735,4735,4735,2
20240516,125400,4599096600,4735,4735,4740,4730,1068
20240516,125300,4594034520,4740,4740,4740,4740,0
20240516,125200,4594034520,4740,4740,4740,4740,0
20240516,125100,4594034520,4740,4740,4740,4740,11
20240516,125000,4593982380,4740,4740,4740,4740,10
20240516,124900,4593934980,4735,4730,4735,4730,30
20240516,124800,4593793065,4730,4725,4730,4725,370
20240516,124700,4592043715,4720,4720,4720,4720,0
20240516,124600,4592043715,4720,4720,4720,4720,376
20240516,124500,4590268995,4720,4720,4720,4720,630
20240516,124400,4587295395,4730,4730,4735,4720,3777
20240516,124300,4569451060,4735,4735,4735,4735,937
20240516,124200,4565014365,4735,4735,4735,4735,0
20240516,124100,4565014365,4735,4735,4735,4735,0
20240516,124000,4565014365,4735,4735,4735,4735,89
20240516,123900,4564592950,4730,4735,4735,4730,84
20240516,123800,4564195275,4740,4740,4740,4740,3
20240516,123700,4564181055,4740,4735,4740,4735,599
20240516,123600,4561342955,4735,4735,4735,4735,285
20240516,123500,4559993480,4735,4735,4735,4735,359
20240516,123400,4558293615,4735,4735,4735,4735,51
20240516,123300,4558052130,4735,4735,4735,4735,409
20240516,123200,4556115515,4735,4740,4740,4735,634
20240516,123100,4553112425,4745,4745,4745,4745,101
20240516,123000,4552633180,4745,4740,4745,4740,5
20240516,122900,4552609465,4740,4740,4740,4740,0
20240516,122800,4552609465,4740,4745,4745,4740,1013
20240516,122700,4547807835,4745,4740,4745,4740,456
20240516,122600,4545644390,4740,4740,4745,4740,216
20240516,122500,4544620540,4745,4750,4750,4740,5411
20240516,122400,4518952170,4750,4750,4755,4750,1385
20240516,122300,4512371955,4750,4750,4750,4750,56
20240516,122200,4512105955,4750,4755,4755,4750,536
20240516,122100,4509559435,4755,4755,4755,4755,6441
20240516,122000,4478932480,4755,4755,4755,4755,25
20240516,121900,4478813605,4750,4750,4755,4750,706
20240516,121800,4475457290,4755,4750,4755,4750,1365
20240516,121700,4468973450,4750,4750,4750,4750,2
20240516,121600,4468963950,4750,4750,4750,4745,523
20240516,121500,4466482200,4750,4745,4750,4745,738
20240516,121400,4462978910,4745,4745,4745,4745,895
20240516,121300,4458732135,4750,4745,4750,4745,817
20240516,121200,4454855410,4745,4745,4745,4745,103
20240516,121100,4454366675,4750,4750,4750,4750,330
20240516,121000,4452799175,4755,4750,4755,4745,945
20240516,120900,4448311895,4750,4745,4750,4730,889
20240516,120800,4444091675,4745,4745,4745,4745,1
20240516,120700,4444086930,4745,4745,4745,4745,200
20240516,120600,4443137930,4745,4730,4745,4730,302
20240516,120500,4441704955,4745,4745,4745,4745,1017
20240516,120400,4436879290,4745,4745,4745,4745,90
20240516,120300,4436452240,4745,4745,4745,4745,1
20240516,120200,4436447495,4720,4720,4720,4720,200
20240516,120100,4435503495,4730,4730,4730,4730,72
20240516,120000,4435162935,4730,4735,4735,4730,466
20240516,115900,4432957730,4735,4740,4740,4735,661
20240516,115800,4429827480,4740,4735,4745,4735,141
20240516,115700,4429159635,4735,4745,4745,4735,1498
20240516,115600,4422063485,4745,4740,4750,4740,1193
20240516,115500,4416403475,4735,4720,4735,4720,1055
20240516,115400,4411413955,4720,4730,4730,4720,764
20240516,115300,4407800495,4735,4730,4735,4730,95
20240516,115200,4407350720,4720,4720,4720,4720,71
20240516,115100,4407015600,4720,4720,4720,4720,93
20240516,115000,4406576640,4720,4720,4720,4710,1500
20240516,114900,4399504405,4720,4735,4735,4720,519
20240516,114800,4397054440,4735,4715,4735,4715,801
20240516,114700,4393277685,4715,4715,4715,4715,89
20240516,114600,4392858050,4710,4725,4725,4710,2466
20240516,114500,4381228480,4725,4730,4730,4725,111
20240516,114400,4380703920,4730,4730,4730,4730,0
20240516,114300,4380703920,4730,4730,4730,4725,975
20240516,114200,4376093665,4730,4745,4745,4730,258
20240516,114100,4374872020,4740,4740,4740,4740,219
20240516,114000,4373833960,4740,4740,4740,4740,31
20240516,113900,4373687020,4745,4735,4745,4730,347
20240516,113800,4372044015,4740,4745,4745,4740,23
20240516,113700,4371934895,4735,4745,4745,4735,87
20240516,113600,4371522655,4745,4755,4755,4745,1646
20240516,113500,4363709720,4765,4750,4765,4750,4120
20240516,113400,4344100840,4750,4740,4750,4740,2144
20240516,113300,4333920020,4745,4745,4745,4735,758
20240516,113200,4330326575,4745,4740,4745,4735,138
20240516,113100,4329672935,4745,4745,4745,4745,98
20240516,113000,4329207925,4750,4745,4750,4740,1457
20240516,112900,4322292625,4740,4745,4745,4740,621
20240516,112800,4319346085,4740,4735,4740,4735,786
20240516,112700,4315620660,4735,4735,4735,4735,4
20240516,112600,4315601720,4715,4735,4735,4715,270
20240516,112500,4314326670,4740,4745,4750,4740,704
20240516,112400,4310984320,4750,4730,4750,4710,4847
20240516,112300,4288019765,4705,4710,4720,4705,4431
20240516,112200,4267123260,4710,4710,4710,4710,2044
20240516,112100,4257496020,4715,4710,4715,4710,277
20240516,112000,4256191295,4710,4710,4710,4710,31
20240516,111900,4256045285,4705,4705,4705,4705,1151
20240516,111800,4250629830,4705,4710,4710,4705,6825
20240516,111700,4218499370,4710,4730,4730,4710,4731
20240516,111600,4196179445,4730,4730,4730,4730,116
20240516,111500,4195630765,4735,4735,4735,4735,55
20240516,111400,4195370340,4735,4730,4735,4730,114
20240516,111300,4194830620,4730,4725,4730,4725,534
20240516,111200,4192307065,4725,4725,4725,4725,3
20240516,111100,4192292890,4725,4720,4725,4720,620
20240516,111000,4189365000,4725,4725,4730,4725,68
20240516,110900,4189043610,4725,4735,4735,4720,1468
20240516,110800,4182099135,4735,4740,4740,4735,624
20240516,110700,4179142375,4730,4730,4730,4725,305
20240516,110600,4177699730,4725,4730,4730,4725,607
20240516,110500,4174831600,4725,4725,4725,4725,770
20240516,110400,4171193350,4725,4720,4725,4715,147
20240516,110300,4170499140,4725,4725,4725,4725,1
20240516,110200,4170494415,4725,4725,4725,4725,69
20240516,110100,4170168390,4725,4725,4725,4725,1
20240516,110000,4170163665,4710,4715,4715,4710,2079
20240516,105900,4160365715,4715,4715,4725,4715,213
20240516,105800,4159361335,4715,4720,4720,4715,71
20240516,105700,4159026465,4715,4715,4715,4710,1034
20240516,105600,4154151175,4715,4715,4715,4710,246
20240516,105500,4152991290,4715,4715,4715,4710,710
20240516,105400,4149647160,4715,4715,4715,4715,108
20240516,105300,4149137940,4715,4710,4715,4710,891
20240516,105200,4144940765,4715,4715,4715,4710,1858
20240516,105100,4136188300,4725,4725,4725,4715,920
20240516,105000,4131849830,4715,4725,4725,4715,12410
20240516,104900,4073330990,4720,4725,4725,4720,53
20240516,104800,4073080815,4720,4730,4730,4720,179
20240516,104700,4072235585,4725,4720,4725,4720,1199
20240516,104600,4066570320,4725,4720,4725,4715,2005
20240516,104500,4057116535,4720,4725,4725,4720,10
20240516,104400,4057069325,4715,4715,4715,4715,312
20240516,104300,4055598245,4715,4725,4725,4715,23
20240516,104200,4055489590,4720,4725,4725,4720,62
20240516,104100,4055196845,4715,4725,4725,4715,166
20240516,104000,4054413725,4715,4715,4725,4715,484
20240516,103900,4052131605,4725,4715,4725,4715,3
20240516,103800,4052117440,4720,4720,4720,4720,557
20240516,103700,4049488400,4720,4720,4720,4720,121
20240516,103600,4048917280,4715,4715,4720,4715,1032
20240516,103500,4044050875,4720,4725,4725,4720,1452
20240516,103400,4037194300,4725,4730,4730,4725,279
20240516,103300,4035875450,4730,4730,4730,4725,442
20240516,103200,4033786885,4730,4740,4740,4730,2469
20240516,103100,4022097065,4730,4740,4740,4730,1509
20240516,103000,4014955765,4740,4740,4750,4735,147
20240516,102900,4014259005,4750,4745,4750,4735,457
20240516,102800,4012090715,4750,4750,4750,4745,238
20240516,102700,4010961375,4745,4755,4755,4745,2283
20240516,102600,4000128440,4755,4755,4760,4745,1033
20240516,102500,3995217460,4755,4755,4760,4750,1612
20240516,102400,3987553775,4755,4740,4755,4735,4922
20240516,102300,3964191505,4740,4745,4745,4740,2460
20240516,102200,3952530950,4745,4745,4745,4740,337
20240516,102100,3950931910,4745,4745,4745,4745,847
20240516,102000,3946912895,4740,4740,4740,4730,260
20240516,101900,3945680595,4730,4730,4745,4730,1187
20240516,101800,3940053455,4725,4735,4735,4725,2342
20240516,101700,3928976460,4735,4740,4740,4735,1701
20240516,101600,3920916180,4745,4740,4745,4735,4686
20240516,101500,3898705385,4745,4720,4745,4720,4505
20240516,101400,3877376875,4725,4705,4725,4705,1177
20240516,101300,3871827135,4705,4710,4710,4705,388
20240516,101200,3869999670,4710,4700,4710,4700,181
20240516,101100,3869147300,4700,4695,4700,4695,854
20240516,101000,3865133560,4695,4695,4700,4695,1021
20240516,100900,3860339910,4695,4690,4695,4690,235
20240516,100800,3859237725,4690,4690,4695,4685,1809
20240516,100700,3850758430,4685,4705,4705,4685,9335
20240516,100600,3806945100,4700,4710,4710,4700,1444
20240516,100500,3800153430,4710,4710,4710,4705,2640
20240516,100400,3787731525,4710,4710,4715,4710,393
20240516,100300,3785880480,4710,4720,4720,4710,433
20240516,100200,3783841030,4710,4710,4710,4710,435
20240516,100100,3781792180,4720,4710,4720,4705,2139
20240516,100000,3771721610,4710,4720,4720,4710,826
20240516,095900,3767827780,4720,4710,4720,4710,387
20240516,095800,3766002015,4710,4710,4710,4705,3079
20240516,095700,3751511295,4705,4725,4725,4705,614
20240516,095600,3748621850,4705,4725,4725,4705,6
20240516,095500,3748593520,4725,4730,4730,4700,200
20240516,095400,3747649185,4730,4730,4730,4700,1502
20240516,095300,3740580290,4735,4725,4735,4705,11993
20240516,095200,3684067895,4725,4735,4735,4725,804
20240516,095100,3680266770,4735,4730,4735,4730,128
20240516,095000,3679661190,4730,4730,4735,4730,1160
20240516,094900,3674171385,4730,4735,4735,4730,625
20240516,094800,3671214705,4735,4730,4735,4730,189
20240516,094700,3670320210,4730,4730,4730,4725,117
20240516,094600,3669766995,4735,4735,4735,4735,502
20240516,094500,3667390025,4735,4740,4740,4735,552
20240516,094400,3664773650,4735,4715,4740,4715,912
20240516,094300,3660460505,4725,4725,4725,4715,4482
20240516,094200,3639321885,4725,4720,4725,4715,1589
20240516,094100,3631824270,4720,4715,4725,4715,635
20240516,094000,3628827355,4715,4720,4720,4715,1468
20240516,093900,3621903390,4720,4710,4720,4710,1365
20240516,093800,3615464380,4715,4710,4715,4710,1307
20240516,093700,3609306605,4710,4700,4715,4695,4898
20240516,093600,3586252530,4700,4705,4710,4700,2444
20240516,093500,3574758685,4705,4700,4705,4700,4797
20240516,093400,3552208795,4700,4710,4710,4695,8296
20240516,093300,3513208700,4710,4720,4720,4710,4216
20240516,093200,3493334475,4715,4715,4720,4705,9658
20240516,093100,3447836355,4715,4735,4740,4705,20050
20240516,093000,3353162130,4740,4745,4750,4735,5510
20240516,092900,3327024395,4745,4750,4750,4740,4470
20240516,092800,3305817820,4750,4765,4765,4745,4203
20240516,092700,3285835095,4750,4780,4780,4745,7926
20240516,092600,3248090100,4780,4760,4780,4755,3894
20240516,092500,3229544040,4760,4760,4770,4750,1962
20240516,092400,3220209325,4760,4755,4765,4745,6157
20240516,092300,3190952700,4755,4760,4770,4755,4563
20240516,092200,3169236320,4760,4770,4775,4760,6321
20240516,092100,3139120130,4770,4780,4785,4765,4108
20240516,092000,3119519415,4785,4795,4800,4760,11478
20240516,091900,3064678490,4795,4795,4805,4790,9203
20240516,091800,3020567185,4790,4800,4850,4790,18974
20240516,091700,2929055080,4820,4770,4830,4745,15881
20240516,091600,2852829330,4770,4775,4775,4730,15431
20240516,091500,2779518240,4775,4800,4810,4755,9898
20240516,091400,2732334940,4785,4775,4790,4750,18562
20240516,091300,2643878545,4775,4805,4810,4775,14328
20240516,091200,2575203990,4805,4805,4805,4800,3576
20240516,091100,2558028820,4805,4820,4825,4800,25372
20240516,091000,2435935585,4820,4825,4825,4810,4839
20240516,090900,2412636055,4835,4840,4875,4815,18409
20240516,090800,2323676120,4875,4810,4885,4805,63644
20240516,090700,2014276235,4815,4805,4835,4800,10332
20240516,090600,1964608695,4800,4835,4845,4800,25626
20240516,090500,1841187565,4835,4805,4860,4805,25196
20240516,090400,1719389575,4810,4860,4875,4805,38908
20240516,090300,1531487860,4870,4825,4875,4795,72426
20240516,090200,1180550365,4825,4860,4920,4800,131714
20240516,090100,539726410,4830,4700,4880,4695,89289
20240516,090000,111705935,4700,4705,4725,4680,21791