158430/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,202200,2679227715,4550,4550,4550,4550,32863
20240516,202100,2679227715,4550,4550,4550,4550,0
20240516,202000,2679227715,4550,4550,4550,4550,0
20240516,201900,2679227715,4550,4550,4550,4550,0
20240516,201800,2679227715,4550,4550,4550,4550,0
20240516,201700,2679227715,4550,4550,4550,4550,0
20240516,201600,2679227715,4550,4550,4550,4550,0
20240516,201500,2679227715,4550,4550,4550,4550,0
20240516,201400,2679227715,4550,4550,4550,4550,0
20240516,201300,2679227715,4550,4550,4550,4550,0
20240516,201200,2679227715,4550,4550,4550,4550,0
20240516,201100,2679227715,4550,4550,4550,4550,0
20240516,201000,2679227715,4550,4550,4550,4550,0
20240516,200900,2679227715,4550,4550,4550,4550,0
20240516,200800,2679227715,4550,4550,4550,4550,0
20240516,200700,2679227715,4550,4550,4550,4550,0
20240516,200600,2679227715,4550,4550,4550,4550,0
20240516,200500,2679227715,4550,4550,4550,4550,0
20240516,200400,2679227715,4550,4550,4550,4550,0
20240516,200300,2679227715,4550,4550,4550,4550,0
20240516,200200,2679227715,4550,4550,4550,4550,0
20240516,200100,2679227715,4550,4550,4550,4550,0
20240516,200000,2679227715,4550,4550,4550,4550,0
20240516,195900,2679227715,4550,4550,4550,4550,0
20240516,195800,2679227715,4550,4550,4550,4550,0
20240516,195700,2679227715,4550,4550,4550,4550,0
20240516,195600,2679227715,4550,4550,4550,4550,0
20240516,195500,2679227715,4550,4550,4550,4550,0
20240516,195400,2679227715,4550,4550,4550,4550,0
20240516,195300,2679227715,4550,4550,4550,4550,0
20240516,195200,2679227715,4550,4550,4550,4550,32863
20240516,195100,2679227715,4550,4550,4550,4550,0
20240516,195000,2679227715,4550,4550,4550,4550,0
20240516,194900,2679227715,4550,4550,4550,4550,0
20240516,194800,2679227715,4550,4550,4550,4550,0
20240516,194700,2679227715,4550,4550,4550,4550,0
20240516,194600,2679227715,4550,4550,4550,4550,0
20240516,194500,2679227715,4550,4550,4550,4550,0
20240516,194400,2679227715,4550,4550,4550,4550,0
20240516,194300,2679227715,4550,4550,4550,4550,0
20240516,194200,2679227715,4550,4550,4550,4550,0
20240516,194100,2679227715,4550,4550,4550,4550,0
20240516,194000,2679227715,4550,4550,4550,4550,0
20240516,193900,2679227715,4550,4550,4550,4550,0
20240516,193800,2679227715,4550,4550,4550,4550,0
20240516,193700,2679227715,4550,4550,4550,4550,0
20240516,193600,2679227715,4550,4550,4550,4550,0
20240516,193500,2679227715,4550,4550,4550,4550,0
20240516,193400,2679227715,4550,4550,4550,4550,0
20240516,193300,2679227715,4550,4550,4550,4550,0
20240516,193200,2679227715,4550,4550,4550,4550,0
20240516,193100,2679227715,4550,4550,4550,4550,0
20240516,193000,2679227715,4550,4550,4550,4550,0
20240516,192900,2679227715,4550,4550,4550,4550,0
20240516,192800,2679227715,4550,4550,4550,4550,0
20240516,192700,2679227715,4550,4550,4550,4550,0
20240516,192600,2679227715,4550,4550,4550,4550,0
20240516,192500,2679227715,4550,4550,4550,4550,0
20240516,192400,2679227715,4550,4550,4550,4550,0
20240516,192300,2679227715,4550,4550,4550,4550,0
20240516,192200,2679227715,4550,4550,4550,4550,32863
20240516,192100,2679227715,4550,4550,4550,4550,0
20240516,192000,2679227715,4550,4550,4550,4550,0
20240516,191900,2679227715,4550,4550,4550,4550,0
20240516,191800,2679227715,4550,4550,4550,4550,0
20240516,191700,2679227715,4550,4550,4550,4550,0
20240516,191600,2679227715,4550,4550,4550,4550,0
20240516,191500,2679227715,4550,4550,4550,4550,0
20240516,191400,2679227715,4550,4550,4550,4550,0
20240516,191300,2679227715,4550,4550,4550,4550,0
20240516,191200,2679227715,4550,4550,4550,4550,0
20240516,191100,2679227715,4550,4550,4550,4550,0
20240516,191000,2679227715,4550,4550,4550,4550,0
20240516,190900,2679227715,4550,4550,4550,4550,0
20240516,190800,2679227715,4550,4550,4550,4550,0
20240516,190700,2679227715,4550,4550,4550,4550,0
20240516,190600,2679227715,4550,4550,4550,4550,0
20240516,190500,2679227715,4550,4550,4550,4550,0
20240516,190400,2679227715,4550,4550,4550,4550,0
20240516,190300,2679227715,4550,4550,4550,4550,0
20240516,190200,2679227715,4550,4550,4550,4550,0
20240516,190100,2679227715,4550,4550,4550,4550,0
20240516,190000,2679227715,4550,4550,4550,4550,0
20240516,185900,2679227715,4550,4550,4550,4550,0
20240516,185800,2679227715,4550,4550,4550,4550,0
20240516,185700,2679227715,4550,4550,4550,4550,0
20240516,185600,2679227715,4550,4550,4550,4550,0
20240516,185500,2679227715,4550,4550,4550,4550,0
20240516,185400,2679227715,4550,4550,4550,4550,0
20240516,185300,2679227715,4550,4550,4550,4550,0
20240516,185200,2679227715,4550,4550,4550,4550,32863
20240516,185100,2679227715,4550,4550,4550,4550,0
20240516,185000,2679227715,4550,4550,4550,4550,0
20240516,184900,2679227715,4550,4550,4550,4550,0
20240516,184800,2679227715,4550,4550,4550,4550,0
20240516,184700,2679227715,4550,4550,4550,4550,0
20240516,184600,2679227715,4550,4550,4550,4550,0
20240516,184500,2679227715,4550,4550,4550,4550,0
20240516,184400,2679227715,4550,4550,4550,4550,0
20240516,184300,2679227715,4550,4550,4550,4550,0
20240516,184200,2679227715,4550,4550,4550,4550,0
20240516,184100,2679227715,4550,4550,4550,4550,0
20240516,184000,2679227715,4550,4550,4550,4550,0
20240516,183900,2679227715,4550,4550,4550,4550,0
20240516,183800,2679227715,4550,4550,4550,4550,0
20240516,183700,2679227715,4550,4550,4550,4550,0
20240516,183600,2679227715,4550,4550,4550,4550,0
20240516,183500,2679227715,4550,4550,4550,4550,0
20240516,183400,2679227715,4550,4550,4550,4550,0
20240516,183300,2679227715,4550,4550,4550,4550,0
20240516,183200,2679227715,4550,4550,4550,4550,0
20240516,183100,2679227715,4550,4550,4550,4550,0
20240516,183000,2679227715,4550,4550,4550,4550,0
20240516,182900,2679227715,4550,4550,4550,4550,0
20240516,182800,2679227715,4550,4550,4550,4550,0
20240516,182700,2679227715,4550,4550,4550,4550,0
20240516,182600,2679227715,4550,4550,4550,4550,0
20240516,182500,2679227715,4550,4550,4550,4550,0
20240516,182400,2679227715,4550,4550,4550,4550,0
20240516,182300,2679227715,4550,4550,4550,4550,0
20240516,182200,2679227715,4550,4550,4550,4550,32863
20240516,182100,2679227715,4550,4550,4550,4550,0
20240516,182000,2679227715,4550,4550,4550,4550,0
20240516,181900,2679227715,4550,4550,4550,4550,0
20240516,181800,2679227715,4550,4550,4550,4550,0
20240516,181700,2679227715,4550,4550,4550,4550,0
20240516,181600,2679227715,4550,4550,4550,4550,0
20240516,181500,2679227715,4550,4550,4550,4550,0
20240516,181400,2679227715,4550,4550,4550,4550,0
20240516,181300,2679227715,4550,4550,4550,4550,0
20240516,181200,2679227715,4550,4550,4550,4550,0
20240516,181100,2679227715,4550,4550,4550,4550,0
20240516,181000,2679227715,4550,4550,4550,4550,0
20240516,180900,2679227715,4550,4550,4550,4550,0
20240516,180800,2679227715,4550,4550,4550,4550,0
20240516,180700,2679227715,4550,4550,4550,4550,0
20240516,180600,2679227715,4550,4550,4550,4550,0
20240516,180500,2679227715,4550,4550,4550,4550,0
20240516,180400,2679227715,4550,4550,4550,4550,0
20240516,180300,2679227715,4550,4550,4550,4550,0
20240516,180200,2679227715,4550,4550,4550,4550,0
20240516,180100,2679227715,4550,4550,4550,4550,0
20240516,180000,2679227715,4550,4550,4550,4550,0
20240516,175900,2679227715,4550,4550,4550,4550,0
20240516,175800,2679227715,4550,4550,4550,4550,0
20240516,175700,2679227715,4550,4550,4550,4550,0
20240516,175600,2679227715,4550,4550,4550,4550,0
20240516,175500,2679227715,4550,4550,4550,4550,0
20240516,175400,2679227715,4550,4550,4550,4550,0
20240516,175300,2679227715,4550,4550,4550,4550,0
20240516,175200,2679227715,4550,4550,4550,4550,32863
20240516,175100,2679227715,4550,4550,4550,4550,0
20240516,175000,2679227715,4550,4550,4550,4550,0
20240516,174900,2679227715,4550,4550,4550,4550,0
20240516,174800,2679227715,4550,4550,4550,4550,0
20240516,174700,2679227715,4550,4550,4550,4550,0
20240516,174600,2679227715,4550,4550,4550,4550,0
20240516,174500,2679227715,4550,4550,4550,4550,0
20240516,174400,2679227715,4550,4550,4550,4550,0
20240516,174300,2679227715,4550,4550,4550,4550,0
20240516,174200,2679227715,4550,4550,4550,4550,0
20240516,174100,2679227715,4550,4550,4550,4550,0
20240516,174000,2679227715,4550,4550,4550,4550,0
20240516,173900,2679227715,4550,4550,4550,4550,0
20240516,173800,2679227715,4550,4550,4550,4550,0
20240516,173700,2679227715,4550,4550,4550,4550,0
20240516,173600,2679227715,4550,4550,4550,4550,0
20240516,173500,2679227715,4550,4550,4550,4550,0
20240516,173400,2679227715,4550,4550,4550,4550,0
20240516,173300,2679227715,4550,4550,4550,4550,0
20240516,173200,2679227715,4550,4550,4550,4550,0
20240516,173100,2679227715,4550,4550,4550,4550,0
20240516,173000,2679227715,4550,4550,4550,4550,0
20240516,172900,2679227715,4550,4550,4550,4550,0
20240516,172800,2679227715,4550,4550,4550,4550,0
20240516,172700,2679227715,4550,4550,4550,4550,0
20240516,172600,2679227715,4550,4550,4550,4550,0
20240516,172500,2679227715,4550,4550,4550,4550,0
20240516,172400,2679227715,4550,4550,4550,4550,0
20240516,172300,2679227715,4550,4550,4550,4550,0
20240516,172200,2679227715,4550,4550,4550,4550,32863
20240516,172100,2679227715,4550,4550,4550,4550,0
20240516,172000,2679227715,4550,4550,4550,4550,0
20240516,171900,2679227715,4550,4550,4550,4550,0
20240516,171800,2679227715,4550,4550,4550,4550,0
20240516,171700,2679227715,4550,4550,4550,4550,0
20240516,171600,2679227715,4550,4550,4550,4550,0
20240516,171500,2679227715,4550,4550,4550,4550,0
20240516,171400,2679227715,4550,4550,4550,4550,0
20240516,171300,2679227715,4550,4550,4550,4550,0
20240516,171200,2679227715,4550,4550,4550,4550,0
20240516,171100,2679227715,4550,4550,4550,4550,0
20240516,171000,2679227715,4550,4550,4550,4550,0
20240516,170900,2679227715,4550,4550,4550,4550,0
20240516,170800,2679227715,4550,4550,4550,4550,0
20240516,170700,2679227715,4550,4550,4550,4550,0
20240516,170600,2679227715,4550,4550,4550,4550,0
20240516,170500,2679227715,4550,4550,4550,4550,0
20240516,170400,2679227715,4550,4550,4550,4550,0
20240516,170300,2679227715,4550,4550,4550,4550,0
20240516,170200,2679227715,4550,4550,4550,4550,0
20240516,170100,2679227715,4550,4550,4550,4550,0
20240516,170000,2679227715,4550,4550,4550,4550,0
20240516,165900,2679227715,4550,4550,4550,4550,0
20240516,165800,2679227715,4550,4550,4550,4550,0
20240516,165700,2679227715,4550,4550,4550,4550,0
20240516,165600,2679227715,4550,4550,4550,4550,0
20240516,165500,2679227715,4550,4550,4550,4550,0
20240516,165400,2679227715,4550,4550,4550,4550,0
20240516,165300,2679227715,4550,4550,4550,4550,0
20240516,165200,2679227715,4550,4550,4550,4550,32863
20240516,165100,2679227715,4550,4550,4550,4550,0
20240516,165000,2679227715,4550,4550,4550,4550,0
20240516,164900,2679227715,4550,4550,4550,4550,0
20240516,164800,2679227715,4550,4550,4550,4550,0
20240516,164700,2679227715,4550,4550,4550,4550,0
20240516,164600,2679227715,4550,4550,4550,4550,0
20240516,164500,2679227715,4550,4550,4550,4550,0
20240516,164400,2679227715,4550,4550,4550,4550,0
20240516,164300,2679227715,4550,4550,4550,4550,0
20240516,164200,2679227715,4550,4550,4550,4550,0
20240516,164100,2679227715,4550,4550,4550,4550,0
20240516,164000,2679227715,4550,4550,4550,4550,0
20240516,163900,2679227715,4550,4550,4550,4550,0
20240516,163800,2679227715,4550,4550,4550,4550,0
20240516,163700,2679227715,4550,4550,4550,4550,0
20240516,163600,2679227715,4550,4550,4550,4550,0
20240516,163500,2679227715,4550,4550,4550,4550,0
20240516,163400,2679227715,4550,4550,4550,4550,0
20240516,163300,2679227715,4550,4550,4550,4550,0
20240516,163200,2679227715,4550,4550,4550,4550,0
20240516,163100,2679227715,4550,4550,4550,4550,0
20240516,163000,2679227715,4550,4550,4550,4550,0
20240516,162900,2679227715,4550,4550,4550,4550,0
20240516,162800,2679227715,4550,4550,4550,4550,0
20240516,162700,2679227715,4550,4550,4550,4550,0
20240516,162600,2679227715,4550,4550,4550,4550,0
20240516,162500,2679227715,4550,4550,4550,4550,0
20240516,162400,2679227715,4550,4550,4550,4550,0
20240516,162300,2679227715,4550,4550,4550,4550,0
20240516,162200,2679227715,4550,4550,4550,4550,32863
20240516,162100,2679227715,4550,4550,4550,4550,0
20240516,162000,2679227715,4550,4550,4550,4550,0
20240516,161900,2679227715,4550,4550,4550,4550,0
20240516,161800,2679227715,4550,4550,4550,4550,0
20240516,161700,2679227715,4550,4550,4550,4550,0
20240516,161600,2679227715,4550,4550,4550,4550,0
20240516,161500,2679227715,4550,4550,4550,4550,0
20240516,161400,2679227715,4550,4550,4550,4550,0
20240516,161300,2679227715,4550,4550,4550,4550,0
20240516,161200,2679227715,4550,4550,4550,4550,0
20240516,161100,2679227715,4550,4550,4550,4550,0
20240516,161000,2679227715,4550,4550,4550,4550,0
20240516,160900,2679227715,4550,4550,4550,4550,0
20240516,160800,2679227715,4550,4550,4550,4550,0
20240516,160700,2679227715,4550,4550,4550,4550,0
20240516,160600,2679227715,4550,4550,4550,4550,0
20240516,160500,2679227715,4550,4550,4550,4550,0
20240516,160400,2679227715,4550,4550,4550,4550,0
20240516,160300,2679227715,4550,4550,4550,4550,0
20240516,160200,2679227715,4550,4550,4550,4550,0
20240516,160100,2679227715,4550,4550,4550,4550,0
20240516,160000,2679227715,4550,4550,4550,4550,0
20240516,155900,2679227715,4550,4550,4550,4550,0
20240516,155800,2679227715,4550,4550,4550,4550,0
20240516,155700,2679227715,4550,4550,4550,4550,0
20240516,155600,2679227715,4550,4550,4550,4550,0
20240516,155500,2679227715,4550,4550,4550,4550,0
20240516,155400,2679227715,4550,4550,4550,4550,0
20240516,155300,2679227715,4550,4550,4550,4550,0
20240516,155200,2679227715,4550,4550,4550,4550,32863
20240516,155100,2679227715,4550,4550,4550,4550,0
20240516,155000,2679227715,4550,4550,4550,4550,0
20240516,154900,2679227715,4550,4550,4550,4550,0
20240516,154800,2679227715,4550,4550,4550,4550,0
20240516,154700,2679227715,4550,4550,4550,4550,0
20240516,154600,2679227715,4550,4550,4550,4550,0
20240516,154500,2679227715,4550,4550,4550,4550,0
20240516,154400,2679227715,4550,4550,4550,4550,0
20240516,154300,2679227715,4550,4550,4550,4550,0
20240516,154200,2679227715,4550,4550,4550,4550,0
20240516,154100,2679227715,4550,4550,4550,4550,0
20240516,154000,2679227715,4550,4550,4550,4550,0
20240516,153900,2679227715,4550,4550,4550,4550,0
20240516,153800,2679227715,4550,4550,4550,4550,0
20240516,153700,2679227715,4550,4550,4550,4550,0
20240516,153600,2679227715,4550,4550,4550,4550,0
20240516,153500,2679227715,4550,4550,4550,4550,0
20240516,153400,2679227715,4550,4550,4550,4550,0
20240516,153300,2679227715,4550,4550,4550,4550,0
20240516,153200,2679227715,4550,4550,4550,4550,0
20240516,153100,2679227715,4550,4550,4550,4550,0
20240516,153000,2679227715,4550,4550,4550,4550,32863
20240516,152900,2529701065,4540,4540,4540,4540,0
20240516,152800,2529701065,4540,4540,4540,4540,0
20240516,152700,2529701065,4540,4540,4540,4540,0
20240516,152600,2529701065,4540,4540,4540,4540,0
20240516,152500,2529701065,4540,4540,4540,4540,0
20240516,152400,2529701065,4540,4540,4540,4540,0
20240516,152300,2529701065,4540,4540,4540,4540,0
20240516,152200,2529701065,4540,4540,4540,4540,0
20240516,152100,2529701065,4540,4540,4540,4540,0
20240516,152000,2529701065,4540,4540,4540,4540,0
20240516,151900,2529701065,4540,4540,4540,4530,26824
20240516,151800,2408084410,4540,4540,4545,4535,7326
20240516,151700,2374824565,4545,4540,4545,4535,17798
20240516,151600,2294019350,4540,4540,4540,4530,16156
20240516,151500,2220712200,4535,4535,4545,4525,21999
20240516,151400,2120961550,4535,4545,4545,4525,43011
20240516,151300,1925787510,4545,4515,4545,4515,49473
20240516,151200,1701796305,4520,4520,4520,4520,3
20240516,151100,1701782745,4520,4525,4525,4520,3490
20240516,151000,1685994880,4525,4510,4525,4510,22743
20240516,150900,1583109555,4515,4510,4515,4510,2307
20240516,150800,1572699485,4505,4505,4505,4505,0
20240516,150700,1572699485,4505,4505,4505,4505,0
20240516,150600,1572699485,4505,4510,4515,4505,205
20240516,150500,1571774760,4510,4515,4515,4505,6482
20240516,150400,1542565015,4515,4515,4520,4515,1970
20240516,150300,1533663255,4515,4515,4515,4515,188
20240516,150200,1532814435,4515,4515,4515,4515,152
20240516,150100,1532128155,4515,4515,4515,4510,1003
20240516,150000,1527601610,4510,4515,4515,4510,34
20240516,145900,1527448135,4510,4515,4515,4510,184
20240516,145800,1526618125,4515,4515,4515,4515,107
20240516,145700,1526135020,4520,4515,4520,4515,156
20240516,145600,1525429910,4520,4520,4520,4520,602
20240516,145500,1522708870,4520,4520,4520,4520,700
20240516,145400,1519544870,4520,4520,4520,4520,39
20240516,145300,1519368590,4520,4520,4525,4520,1111
20240516,145200,1514345005,4520,4520,4520,4520,3402
20240516,145100,1498967965,4520,4520,4520,4520,102
20240516,145000,1498506925,4515,4515,4515,4515,281
20240516,144900,1497238210,4515,4515,4520,4515,731
20240516,144800,1493937740,4515,4505,4515,4505,10
20240516,144700,1493892630,4515,4510,4515,4510,862
20240516,144600,1490004950,4510,4505,4510,4505,3914
20240516,144500,1472372280,4510,4510,4515,4510,3610
20240516,144400,1456090630,4510,4520,4520,4510,3208
20240516,144300,1441613690,4520,4520,4520,4520,2178
20240516,144200,1431769130,4520,4520,4525,4520,8747
20240516,144100,1392227625,4515,4520,4520,4510,1464
20240516,144000,1385613535,4510,4510,4510,4510,140
20240516,143900,1384982135,4520,4515,4520,4515,5594
20240516,143800,1359703470,4515,4515,4515,4515,836
20240516,143700,1355928930,4515,4520,4520,4515,1396
20240516,143600,1349623050,4520,4515,4520,4515,2000
20240516,143500,1340587550,4515,4515,4515,4515,1235
20240516,143400,1335011525,4515,4515,4515,4510,170
20240516,143300,1334243980,4515,4515,4515,4515,1071
20240516,143200,1329408415,4510,4520,4520,4510,262
20240516,143100,1328225500,4520,4520,4520,4515,705
20240516,143000,1325041400,4510,4515,4515,4510,1874
20240516,142900,1316587185,4515,4520,4520,4515,10
20240516,142800,1316542010,4515,4515,4515,4515,3703
20240516,142700,1299822965,4515,4515,4515,4515,581
20240516,142600,1297199750,4515,4515,4515,4515,6
20240516,142500,1297172660,4510,4510,4510,4510,490
20240516,142400,1294962760,4515,4515,4515,4515,481
20240516,142300,1292791045,4515,4515,4515,4515,100
20240516,142200,1292339545,4515,4515,4515,4515,200
20240516,142100,1291436545,4510,4510,4510,4510,3530
20240516,142000,1275516245,4510,4510,4510,4510,100
20240516,141900,1275065245,4510,4510,4510,4510,90
20240516,141800,1274659345,4515,4515,4515,4515,0
20240516,141700,1274659345,4515,4515,4515,4515,605
20240516,141600,1271927770,4515,4510,4515,4510,2
20240516,141500,1271918745,4520,4510,4520,4510,14
20240516,141400,1271855595,4520,4520,4520,4520,4
20240516,141300,1271837515,4515,4510,4515,4510,6328
20240516,141200,1243275670,4510,4515,4515,4510,20
20240516,141100,1243185395,4515,4515,4515,4515,3
20240516,141000,1243171850,4515,4515,4515,4515,1256
20240516,140900,1237501010,4515,4515,4515,4515,3841
20240516,140800,1220158895,4515,4515,4520,4515,2454
20240516,140700,1209079060,4520,4515,4520,4515,4755
20240516,140600,1187610170,4515,4510,4515,4510,8048
20240516,140500,1151290950,4515,4505,4515,4505,8107
20240516,140400,1114742095,4505,4490,4505,4490,8529
20240516,140300,1076359395,4490,4490,4490,4490,726
20240516,140200,1073099655,4490,4490,4490,4490,309
20240516,140100,1071712245,4495,4495,4495,4495,500
20240516,140000,1069464745,4490,4490,4490,4490,325
20240516,135900,1068005495,4490,4490,4490,4490,0
20240516,135800,1068005495,4490,4500,4500,4490,601
20240516,135700,1065306995,4490,4490,4490,4490,55
20240516,135600,1065060045,4490,4490,4490,4490,0
20240516,135500,1065060045,4490,4490,4490,4490,1
20240516,135400,1065055555,4500,4500,4500,4500,0
20240516,135300,1065055555,4500,4500,4500,4500,0
20240516,135200,1065055555,4500,4495,4500,4495,684
20240516,135100,1061980970,4500,4500,4500,4500,0
20240516,135000,1061980970,4500,4500,4500,4500,0
20240516,134900,1061980970,4500,4500,4500,4500,3
20240516,134800,1061967470,4495,4495,4500,4495,605
20240516,134700,1059247585,4495,4495,4495,4495,1
20240516,134600,1059243090,4485,4485,4485,4485,0
20240516,134500,1059243090,4485,4485,4485,4485,0
20240516,134400,1059243090,4485,4490,4490,4485,708
20240516,134300,1056067275,4500,4500,4500,4500,57
20240516,134200,1055810775,4500,4500,4500,4500,0
20240516,134100,1055810775,4500,4500,4500,4500,421
20240516,134000,1053916275,4500,4490,4500,4490,2001
20240516,133900,1044931775,4490,4490,4490,4490,0
20240516,133800,1044931775,4490,4490,4490,4490,0
20240516,133700,1044931775,4490,4490,4490,4490,0
20240516,133600,1044931775,4490,4490,4490,4490,1
20240516,133500,1044927285,4490,4490,4490,4490,0
20240516,133400,1044927285,4490,4490,4490,4490,1
20240516,133300,1044922795,4500,4500,4500,4500,0
20240516,133200,1044922795,4500,4500,4500,4500,0
20240516,133100,1044922795,4500,4500,4500,4500,323
20240516,133000,1043469295,4500,4495,4500,4495,1000
20240516,132900,1038972370,4495,4495,4495,4495,0
20240516,132800,1038972370,4495,4495,4495,4495,20
20240516,132700,1038882470,4495,4495,4495,4495,369
20240516,132600,1037223815,4495,4495,4495,4495,0
20240516,132500,1037223815,4495,4495,4495,4495,5
20240516,132400,1037201340,4490,4490,4490,4490,0
20240516,132300,1037201340,4490,4490,4490,4490,0
20240516,132200,1037201340,4490,4490,4490,4490,22
20240516,132100,1037102560,4495,4495,4495,4495,0
20240516,132000,1037102560,4495,4495,4495,4495,1589
20240516,131900,1029960005,4495,4495,4495,4495,0
20240516,131800,1029960005,4495,4495,4495,4495,0
20240516,131700,1029960005,4495,4495,4495,4495,0
20240516,131600,1029960005,4495,4495,4495,4495,0
20240516,131500,1029960005,4495,4495,4495,4495,0
20240516,131400,1029960005,4495,4495,4495,4495,70
20240516,131300,1029645355,4500,4500,4500,4500,550
20240516,131200,1027170355,4500,4500,4500,4500,0
20240516,131100,1027170355,4500,4500,4500,4500,2
20240516,131000,1027161355,4500,4490,4500,4490,3343
20240516,130900,1012131475,4490,4490,4490,4490,3
20240516,130800,1012118005,4490,4490,4490,4490,2
20240516,130700,1012109025,4475,4475,4475,4475,592
20240516,130600,1009459825,4475,4475,4475,4475,0
20240516,130500,1009459825,4475,4475,4475,4475,20
20240516,130400,1009370325,4475,4485,4485,4475,720
20240516,130300,1006143805,4485,4485,4485,4485,0
20240516,130200,1006143805,4485,4485,4485,4485,0
20240516,130100,1006143805,4485,4485,4485,4485,5
20240516,130000,1006121380,4490,4490,4490,4490,0
20240516,125900,1006121380,4490,4490,4490,4490,693
20240516,125800,1003009810,4490,4490,4490,4490,0
20240516,125700,1003009810,4490,4490,4490,4490,0
20240516,125600,1003009810,4490,4490,4490,4490,504
20240516,125500,1000746850,4490,4490,4490,4490,4
20240516,125400,1000728890,4490,4490,4490,4490,0
20240516,125300,1000728890,4490,4490,4490,4490,134
20240516,125200,1000127230,4495,4490,4495,4490,330
20240516,125100,998645525,4490,4495,4495,4490,675
20240516,125000,995614675,4490,4490,4490,4490,0
20240516,124900,995614675,4490,4490,4490,4490,7
20240516,124800,995583245,4490,4490,4490,4490,0
20240516,124700,995583245,4490,4490,4490,4490,34
20240516,124600,995430585,4505,4505,4505,4505,0
20240516,124500,995430585,4505,4500,4505,4500,6665
20240516,124400,965438055,4500,4485,4500,4485,26
20240516,124300,965321400,4500,4490,4500,4490,10000
20240516,124200,920361670,4490,4490,4490,4490,577
20240516,124100,917770940,4490,4490,4490,4490,607
20240516,124000,915045510,4490,4490,4490,4490,0
20240516,123900,915045510,4490,4490,4490,4490,0
20240516,123800,915045510,4490,4490,4490,4490,717
20240516,123700,911826180,4495,4495,4495,4495,0
20240516,123600,911826180,4495,4495,4495,4495,863
20240516,123500,907946995,4495,4490,4495,4490,2609
20240516,123400,896232570,4485,4475,4485,4475,1877
20240516,123300,887817915,4475,4475,4475,4475,0
20240516,123200,887817915,4475,4475,4475,4475,5
20240516,123100,887795540,4475,4480,4480,4475,995
20240516,123000,883339920,4480,4480,4480,4480,0
20240516,122900,883339920,4480,4475,4480,4475,112
20240516,122800,882838660,4475,4475,4475,4475,0
20240516,122700,882838660,4475,4470,4475,4470,1565
20240516,122600,875837845,4475,4475,4475,4475,4
20240516,122500,875819945,4465,4465,4475,4465,4168
20240516,122400,857209375,4470,4470,4470,4470,26
20240516,122300,857093155,4465,4480,4480,4465,3474
20240516,122200,841574475,4465,4490,4490,4465,8033
20240516,122100,805646345,4490,4490,4490,4490,0
20240516,122000,805646345,4490,4490,4490,4490,314
20240516,121900,804236485,4490,4485,4490,4485,309
20240516,121800,802850575,4485,4485,4485,4485,0
20240516,121700,802850575,4485,4485,4485,4485,0
20240516,121600,802850575,4485,4485,4485,4485,501
20240516,121500,800603590,4490,4490,4490,4490,0
20240516,121400,800603590,4490,4490,4490,4490,20
20240516,121300,800513790,4490,4490,4490,4490,646
20240516,121200,797613250,4490,4490,4490,4490,2
20240516,121100,797604270,4480,4485,4485,4480,190
20240516,121000,796752570,4490,4490,4490,4490,286
20240516,120900,795468430,4490,4480,4490,4480,101
20240516,120800,795015940,4490,4480,4490,4480,1003
20240516,120700,790522480,4480,4480,4480,4480,0
20240516,120600,790522480,4480,4480,4480,4480,272
20240516,120500,789303920,4490,4490,4490,4490,0
20240516,120400,789303920,4490,4490,4490,4490,0
20240516,120300,789303920,4490,4490,4490,4490,474
20240516,120200,787175660,4490,4490,4490,4490,0
20240516,120100,787175660,4490,4490,4490,4490,0
20240516,120000,787175660,4490,4490,4490,4490,0
20240516,115900,787175660,4490,4485,4490,4485,407
20240516,115800,785348280,4485,4485,4485,4485,885
20240516,115700,781379055,4485,4485,4485,4485,100
20240516,115600,780930555,4485,4485,4485,4485,0
20240516,115500,780930555,4485,4485,4485,4485,0
20240516,115400,780930555,4485,4485,4485,4485,0
20240516,115300,780930555,4485,4485,4485,4485,0
20240516,115200,780930555,4485,4485,4485,4485,1505
20240516,115100,774180630,4485,4485,4485,4485,393
20240516,115000,772418025,4485,4490,4490,4485,204
20240516,114900,771503065,4485,4485,4485,4485,10
20240516,114800,771458215,4490,4490,4490,4490,0
20240516,114700,771458215,4490,4490,4490,4490,0
20240516,114600,771458215,4490,4490,4490,4490,1
20240516,114500,771453725,4490,4490,4490,4490,407
20240516,114400,769626295,4490,4490,4490,4490,0
20240516,114300,769626295,4490,4490,4490,4490,101
20240516,114200,769172805,4490,4490,4490,4490,551
20240516,114100,766698815,4490,4490,4490,4490,46
20240516,114000,766492275,4490,4490,4490,4490,1
20240516,113900,766487785,4490,4490,4490,4490,0
20240516,113800,766487785,4490,4490,4490,4490,715
20240516,113700,763277435,4490,4490,4490,4490,21
20240516,113600,763183145,4485,4485,4485,4485,0
20240516,113500,763183145,4485,4490,4490,4485,924
20240516,113400,759037380,4490,4490,4490,4485,134
20240516,113300,758436220,4495,4495,4495,4495,0
20240516,113200,758436220,4495,4495,4495,4495,0
20240516,113100,758436220,4495,4495,4495,4495,549
20240516,113000,755968465,4495,4495,4495,4495,0
20240516,112900,755968465,4495,4495,4495,4495,10
20240516,112800,755923515,4495,4495,4495,4495,633
20240516,112700,753078180,4495,4495,4495,4495,222
20240516,112600,752080290,4485,4485,4485,4485,4
20240516,112500,752062350,4490,4495,4495,4490,826
20240516,112400,748353600,4490,4490,4490,4490,427
20240516,112300,746436370,4490,4490,4490,4490,60
20240516,112200,746166970,4490,4490,4490,4490,230
20240516,112100,745134270,4495,4490,4495,4490,507
20240516,112000,742857805,4490,4490,4490,4490,158
20240516,111900,742148385,4495,4495,4495,4495,0
20240516,111800,742148385,4495,4490,4495,4490,2
20240516,111700,742139400,4495,4495,4495,4495,271
20240516,111600,740921255,4490,4490,4490,4490,110
20240516,111500,740427355,4490,4490,4490,4490,7
20240516,111400,740395925,4490,4490,4490,4490,634
20240516,111300,737549265,4490,4490,4490,4490,0
20240516,111200,737549265,4490,4490,4490,4490,0
20240516,111100,737549265,4490,4490,4490,4490,143
20240516,111000,736907195,4490,4490,4490,4490,286
20240516,110900,735623055,4485,4485,4485,4485,3
20240516,110800,735609600,4485,4490,4490,4485,8
20240516,110700,735573685,4490,4490,4490,4490,4665
20240516,110600,714627835,4490,4490,4490,4490,50
20240516,110500,714403335,4490,4490,4490,4490,10
20240516,110400,714358435,4495,4495,4495,4495,973
20240516,110300,709984800,4495,4500,4500,4495,943
20240516,110200,705745270,4500,4500,4500,4500,250
20240516,110100,704620270,4500,4500,4500,4500,70
20240516,110000,704305270,4500,4500,4500,4500,551
20240516,105900,701825770,4500,4500,4500,4500,257
20240516,105800,700669270,4505,4510,4510,4505,239
20240516,105700,699592490,4510,4510,4510,4510,0
20240516,105600,699592490,4510,4505,4510,4505,381
20240516,105500,697874310,4505,4505,4505,4505,0
20240516,105400,697874310,4505,4505,4505,4505,518
20240516,105300,695540720,4505,4505,4505,4505,722
20240516,105200,692288110,4505,4505,4505,4505,16
20240516,105100,692216030,4505,4505,4505,4505,0
20240516,105000,692216030,4505,4505,4505,4505,18
20240516,104900,692134940,4500,4500,4500,4500,1327
20240516,104800,686163440,4500,4500,4500,4500,19
20240516,104700,686077940,4500,4500,4500,4500,218
20240516,104600,685096940,4500,4505,4505,4500,630
20240516,104500,682259655,4505,4505,4505,4505,5
20240516,104400,682237130,4505,4505,4505,4500,115
20240516,104300,681719555,4500,4505,4505,4500,97
20240516,104200,681283030,4510,4510,4510,4510,546
20240516,104100,678820570,4500,4500,4500,4500,2111
20240516,104000,669321070,4500,4500,4500,4500,13
20240516,103900,669262570,4500,4500,4500,4500,5
20240516,103800,669240070,4490,4500,4500,4490,21
20240516,103700,669145650,4480,4495,4500,4480,5648
20240516,103600,643804055,4495,4495,4495,4495,46
20240516,103500,643597285,4495,4495,4495,4490,1984
20240516,103400,634688905,4500,4495,4500,4495,1896
20240516,103300,626166320,4500,4505,4505,4500,47
20240516,103200,625954775,4495,4510,4510,4495,4132
20240516,103100,607351955,4505,4510,4510,4505,127
20240516,103000,606779260,4510,4510,4510,4510,15
20240516,102900,606711610,4510,4510,4510,4510,0
20240516,102800,606711610,4510,4510,4510,4510,602
20240516,102700,603996590,4510,4510,4510,4510,0
20240516,102600,603996590,4510,4510,4510,4510,18
20240516,102500,603915410,4505,4505,4505,4505,0
20240516,102400,603915410,4505,4505,4510,4505,114
20240516,102300,603401815,4500,4500,4500,4500,15
20240516,102200,603334315,4505,4505,4510,4505,802
20240516,102100,599721220,4505,4510,4510,4505,1752
20240516,102000,591825270,4510,4510,4510,4510,19
20240516,101900,591739580,4510,4505,4510,4505,101
20240516,101800,591284570,4510,4505,4510,4505,50
20240516,101700,591059220,4510,4510,4510,4510,346
20240516,101600,589498760,4510,4505,4510,4500,1516
20240516,101500,582676435,4505,4510,4510,4505,3110
20240516,101400,568665865,4510,4510,4510,4505,798
20240516,101300,565068970,4510,4515,4515,4510,15
20240516,101200,565001295,4515,4515,4515,4515,12
20240516,101100,564947115,4515,4515,4515,4515,5
20240516,101000,564924540,4505,4505,4520,4505,2061
20240516,100900,555610485,4520,4520,4520,4520,105
20240516,100800,555135885,4520,4505,4520,4505,4095
20240516,100700,536687745,4510,4515,4520,4510,3568
20240516,100600,520589700,4520,4525,4525,4520,61
20240516,100500,520313730,4525,4525,4525,4520,720
20240516,100400,517058230,4525,4520,4525,4515,96
20240516,100300,516624375,4525,4525,4525,4520,2318
20240516,100200,506135435,4525,4525,4525,4525,600
20240516,100100,503420435,4525,4525,4525,4525,19
20240516,100000,503334460,4525,4520,4525,4515,4473
20240516,095900,483100565,4520,4520,4525,4510,16172
20240516,095800,410142330,4520,4520,4525,4515,1263
20240516,095700,404428860,4515,4520,4525,4515,2260
20240516,095600,394216210,4520,4525,4525,4520,1668
20240516,095500,386672500,4520,4525,4525,4520,4178
20240516,095400,367767335,4525,4525,4525,4525,1005
20240516,095300,363219710,4525,4525,4525,4525,264
20240516,095200,362025110,4525,4520,4525,4520,282
20240516,095100,360750440,4525,4520,4525,4520,923
20240516,095000,356577850,4520,4520,4520,4515,1333
20240516,094900,350557740,4525,4515,4525,4515,4401
20240516,094800,330672825,4515,4510,4515,4510,1215
20240516,094700,325192335,4515,4515,4515,4510,146
20240516,094600,324533150,4515,4515,4515,4515,557
20240516,094500,322018295,4515,4520,4520,4515,272
20240516,094400,320790180,4515,4515,4520,4510,155
20240516,094300,320090815,4520,4520,4520,4520,4984
20240516,094200,297563135,4520,4515,4520,4515,580
20240516,094100,294941565,4520,4510,4520,4505,11867
20240516,094000,241384505,4510,4505,4510,4505,880
20240516,093900,237418355,4510,4510,4510,4510,633
20240516,093800,234563525,4510,4505,4510,4505,698
20240516,093700,231419030,4505,4505,4505,4505,17
20240516,093600,231342445,4510,4510,4510,4510,0
20240516,093500,231342445,4510,4500,4510,4500,648
20240516,093400,228423205,4495,4500,4500,4495,364
20240516,093300,226786915,4510,4510,4510,4495,1192
20240516,093200,221428605,4500,4510,4510,4495,10182
20240516,093100,175590895,4510,4510,4510,4505,37
20240516,093000,175424030,4510,4510,4510,4510,68
20240516,092900,175117350,4510,4505,4510,4505,512
20240516,092800,172809115,4510,4510,4510,4505,1634
20240516,092700,165440765,4510,4510,4510,4505,221
20240516,092600,164444155,4510,4505,4510,4505,463
20240516,092500,162358110,4505,4510,4510,4505,425
20240516,092400,160442115,4510,4500,4510,4500,331
20240516,092300,158949505,4500,4515,4520,4500,3981
20240516,092200,140982375,4515,4510,4515,4500,3260
20240516,092100,126279925,4505,4505,4505,4500,1119
20240516,092000,121239080,4505,4505,4505,4505,135
20240516,091900,120630905,4505,4500,4505,4500,1653
20240516,091800,113192395,4500,4505,4505,4495,397
20240516,091700,111404555,4505,4505,4505,4505,0
20240516,091600,111404555,4505,4500,4505,4495,2126
20240516,091500,101832485,4490,4490,4490,4490,1292
20240516,091400,96031405,4490,4490,4505,4485,1272
20240516,091300,90323135,4505,4500,4505,4485,232
20240516,091200,89280685,4490,4495,4495,4490,35
20240516,091100,89123525,4505,4485,4505,4485,2575
20240516,091000,77541145,4485,4500,4500,4485,1068
20240516,090900,72749305,4490,4490,4500,4490,145
20240516,090800,72098205,4490,4485,4490,4485,720
20240516,090700,68865955,4490,4505,4515,4490,3638
20240516,090600,52464690,4505,4505,4510,4500,2790
20240516,090500,39898515,4505,4500,4510,4500,2268
20240516,090400,29680890,4505,4500,4505,4485,725
20240516,090300,26418535,4500,4495,4500,4495,64
20240516,090200,26130840,4470,4470,4470,4470,692
20240516,090100,23037600,4470,4500,4500,4470,215
20240516,090000,22070425,4500,4465,4500,4460,4917