204320/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,203200,10827646550,37600,37600,37600,37600,31342
20240514,203100,10827646550,37600,37600,37600,37600,0
20240514,203000,10827646550,37600,37600,37600,37600,0
20240514,202900,10827646550,37600,37600,37600,37600,0
20240514,202800,10827646550,37600,37600,37600,37600,0
20240514,202700,10827646550,37600,37600,37600,37600,0
20240514,202600,10827646550,37600,37600,37600,37600,0
20240514,202500,10827646550,37600,37600,37600,37600,0
20240514,202400,10827646550,37600,37600,37600,37600,0
20240514,202300,10827646550,37600,37600,37600,37600,0
20240514,202200,10827646550,37600,37600,37600,37600,0
20240514,202100,10827646550,37600,37600,37600,37600,0
20240514,202000,10827646550,37600,37600,37600,37600,0
20240514,201900,10827646550,37600,37600,37600,37600,0
20240514,201800,10827646550,37600,37600,37600,37600,0
20240514,201700,10827646550,37600,37600,37600,37600,0
20240514,201600,10827646550,37600,37600,37600,37600,0
20240514,201500,10827646550,37600,37600,37600,37600,0
20240514,201400,10827646550,37600,37600,37600,37600,0
20240514,201300,10827646550,37600,37600,37600,37600,0
20240514,201200,10827646550,37600,37600,37600,37600,0
20240514,201100,10827646550,37600,37600,37600,37600,0
20240514,201000,10827646550,37600,37600,37600,37600,0
20240514,200900,10827646550,37600,37600,37600,37600,0
20240514,200800,10827646550,37600,37600,37600,37600,0
20240514,200700,10827646550,37600,37600,37600,37600,0
20240514,200600,10827646550,37600,37600,37600,37600,0
20240514,200500,10827646550,37600,37600,37600,37600,0
20240514,200400,10827646550,37600,37600,37600,37600,0
20240514,200300,10827646550,37600,37600,37600,37600,0
20240514,200200,10827646550,37600,37600,37600,37600,31342
20240514,200100,10827646550,37600,37600,37600,37600,0
20240514,200000,10827646550,37600,37600,37600,37600,0
20240514,195900,10827646550,37600,37600,37600,37600,0
20240514,195800,10827646550,37600,37600,37600,37600,0
20240514,195700,10827646550,37600,37600,37600,37600,0
20240514,195600,10827646550,37600,37600,37600,37600,0
20240514,195500,10827646550,37600,37600,37600,37600,0
20240514,195400,10827646550,37600,37600,37600,37600,0
20240514,195300,10827646550,37600,37600,37600,37600,0
20240514,195200,10827646550,37600,37600,37600,37600,0
20240514,195100,10827646550,37600,37600,37600,37600,0
20240514,195000,10827646550,37600,37600,37600,37600,0
20240514,194900,10827646550,37600,37600,37600,37600,0
20240514,194800,10827646550,37600,37600,37600,37600,0
20240514,194700,10827646550,37600,37600,37600,37600,0
20240514,194600,10827646550,37600,37600,37600,37600,0
20240514,194500,10827646550,37600,37600,37600,37600,0
20240514,194400,10827646550,37600,37600,37600,37600,0
20240514,194300,10827646550,37600,37600,37600,37600,0
20240514,194200,10827646550,37600,37600,37600,37600,0
20240514,194100,10827646550,37600,37600,37600,37600,0
20240514,194000,10827646550,37600,37600,37600,37600,0
20240514,193900,10827646550,37600,37600,37600,37600,0
20240514,193800,10827646550,37600,37600,37600,37600,0
20240514,193700,10827646550,37600,37600,37600,37600,0
20240514,193600,10827646550,37600,37600,37600,37600,0
20240514,193500,10827646550,37600,37600,37600,37600,0
20240514,193400,10827646550,37600,37600,37600,37600,0
20240514,193300,10827646550,37600,37600,37600,37600,0
20240514,193200,10827646550,37600,37600,37600,37600,31342
20240514,193100,10827646550,37600,37600,37600,37600,0
20240514,193000,10827646550,37600,37600,37600,37600,0
20240514,192900,10827646550,37600,37600,37600,37600,0
20240514,192800,10827646550,37600,37600,37600,37600,0
20240514,192700,10827646550,37600,37600,37600,37600,0
20240514,192600,10827646550,37600,37600,37600,37600,0
20240514,192500,10827646550,37600,37600,37600,37600,0
20240514,192400,10827646550,37600,37600,37600,37600,0
20240514,192300,10827646550,37600,37600,37600,37600,0
20240514,192200,10827646550,37600,37600,37600,37600,0
20240514,192100,10827646550,37600,37600,37600,37600,0
20240514,192000,10827646550,37600,37600,37600,37600,0
20240514,191900,10827646550,37600,37600,37600,37600,0
20240514,191800,10827646550,37600,37600,37600,37600,0
20240514,191700,10827646550,37600,37600,37600,37600,0
20240514,191600,10827646550,37600,37600,37600,37600,0
20240514,191500,10827646550,37600,37600,37600,37600,0
20240514,191400,10827646550,37600,37600,37600,37600,0
20240514,191300,10827646550,37600,37600,37600,37600,0
20240514,191200,10827646550,37600,37600,37600,37600,0
20240514,191100,10827646550,37600,37600,37600,37600,0
20240514,191000,10827646550,37600,37600,37600,37600,0
20240514,190900,10827646550,37600,37600,37600,37600,0
20240514,190800,10827646550,37600,37600,37600,37600,0
20240514,190700,10827646550,37600,37600,37600,37600,0
20240514,190600,10827646550,37600,37600,37600,37600,0
20240514,190500,10827646550,37600,37600,37600,37600,0
20240514,190400,10827646550,37600,37600,37600,37600,0
20240514,190300,10827646550,37600,37600,37600,37600,0
20240514,190200,10827646550,37600,37600,37600,37600,31342
20240514,190100,10827646550,37600,37600,37600,37600,0
20240514,190000,10827646550,37600,37600,37600,37600,0
20240514,185900,10827646550,37600,37600,37600,37600,0
20240514,185800,10827646550,37600,37600,37600,37600,0
20240514,185700,10827646550,37600,37600,37600,37600,0
20240514,185600,10827646550,37600,37600,37600,37600,0
20240514,185500,10827646550,37600,37600,37600,37600,0
20240514,185400,10827646550,37600,37600,37600,37600,0
20240514,185300,10827646550,37600,37600,37600,37600,0
20240514,185200,10827646550,37600,37600,37600,37600,0
20240514,185100,10827646550,37600,37600,37600,37600,0
20240514,185000,10827646550,37600,37600,37600,37600,0
20240514,184900,10827646550,37600,37600,37600,37600,0
20240514,184800,10827646550,37600,37600,37600,37600,0
20240514,184700,10827646550,37600,37600,37600,37600,0
20240514,184600,10827646550,37600,37600,37600,37600,0
20240514,184500,10827646550,37600,37600,37600,37600,0
20240514,184400,10827646550,37600,37600,37600,37600,0
20240514,184300,10827646550,37600,37600,37600,37600,0
20240514,184200,10827646550,37600,37600,37600,37600,0
20240514,184100,10827646550,37600,37600,37600,37600,0
20240514,184000,10827646550,37600,37600,37600,37600,0
20240514,183900,10827646550,37600,37600,37600,37600,0
20240514,183800,10827646550,37600,37600,37600,37600,0
20240514,183700,10827646550,37600,37600,37600,37600,0
20240514,183600,10827646550,37600,37600,37600,37600,0
20240514,183500,10827646550,37600,37600,37600,37600,0
20240514,183400,10827646550,37600,37600,37600,37600,0
20240514,183300,10827646550,37600,37600,37600,37600,0
20240514,183200,10827646550,37600,37600,37600,37600,31342
20240514,183100,10827646550,37600,37600,37600,37600,0
20240514,183000,10827646550,37600,37600,37600,37600,0
20240514,182900,10827646550,37600,37600,37600,37600,0
20240514,182800,10827646550,37600,37600,37600,37600,0
20240514,182700,10827646550,37600,37600,37600,37600,0
20240514,182600,10827646550,37600,37600,37600,37600,0
20240514,182500,10827646550,37600,37600,37600,37600,0
20240514,182400,10827646550,37600,37600,37600,37600,0
20240514,182300,10827646550,37600,37600,37600,37600,0
20240514,182200,10827646550,37600,37600,37600,37600,0
20240514,182100,10827646550,37600,37600,37600,37600,0
20240514,182000,10827646550,37600,37600,37600,37600,0
20240514,181900,10827646550,37600,37600,37600,37600,0
20240514,181800,10827646550,37600,37600,37600,37600,0
20240514,181700,10827646550,37600,37600,37600,37600,0
20240514,181600,10827646550,37600,37600,37600,37600,0
20240514,181500,10827646550,37600,37600,37600,37600,0
20240514,181400,10827646550,37600,37600,37600,37600,0
20240514,181300,10827646550,37600,37600,37600,37600,0
20240514,181200,10827646550,37600,37600,37600,37600,0
20240514,181100,10827646550,37600,37600,37600,37600,0
20240514,181000,10827646550,37600,37600,37600,37600,0
20240514,180900,10827646550,37600,37600,37600,37600,0
20240514,180800,10827646550,37600,37600,37600,37600,0
20240514,180700,10827646550,37600,37600,37600,37600,0
20240514,180600,10827646550,37600,37600,37600,37600,0
20240514,180500,10827646550,37600,37600,37600,37600,0
20240514,180400,10827646550,37600,37600,37600,37600,0
20240514,180300,10827646550,37600,37600,37600,37600,0
20240514,180200,10827646550,37600,37600,37600,37600,31342
20240514,180100,10827646550,37600,37600,37600,37600,0
20240514,180000,10827646550,37600,37600,37600,37600,0
20240514,175900,10827646550,37600,37600,37600,37600,0
20240514,175800,10827646550,37600,37600,37600,37600,0
20240514,175700,10827646550,37600,37600,37600,37600,0
20240514,175600,10827646550,37600,37600,37600,37600,0
20240514,175500,10827646550,37600,37600,37600,37600,0
20240514,175400,10827646550,37600,37600,37600,37600,0
20240514,175300,10827646550,37600,37600,37600,37600,0
20240514,175200,10827646550,37600,37600,37600,37600,0
20240514,175100,10827646550,37600,37600,37600,37600,0
20240514,175000,10827646550,37600,37600,37600,37600,0
20240514,174900,10827646550,37600,37600,37600,37600,0
20240514,174800,10827646550,37600,37600,37600,37600,0
20240514,174700,10827646550,37600,37600,37600,37600,0
20240514,174600,10827646550,37600,37600,37600,37600,0
20240514,174500,10827646550,37600,37600,37600,37600,0
20240514,174400,10827646550,37600,37600,37600,37600,0
20240514,174300,10827646550,37600,37600,37600,37600,0
20240514,174200,10827646550,37600,37600,37600,37600,0
20240514,174100,10827646550,37600,37600,37600,37600,0
20240514,174000,10827646550,37600,37600,37600,37600,0
20240514,173900,10827646550,37600,37600,37600,37600,0
20240514,173800,10827646550,37600,37600,37600,37600,0
20240514,173700,10827646550,37600,37600,37600,37600,0
20240514,173600,10827646550,37600,37600,37600,37600,0
20240514,173500,10827646550,37600,37600,37600,37600,0
20240514,173400,10827646550,37600,37600,37600,37600,0
20240514,173300,10827646550,37600,37600,37600,37600,0
20240514,173200,10827646550,37600,37600,37600,37600,31342
20240514,173100,10827646550,37600,37600,37600,37600,0
20240514,173000,10827646550,37600,37600,37600,37600,0
20240514,172900,10827646550,37600,37600,37600,37600,0
20240514,172800,10827646550,37600,37600,37600,37600,0
20240514,172700,10827646550,37600,37600,37600,37600,0
20240514,172600,10827646550,37600,37600,37600,37600,0
20240514,172500,10827646550,37600,37600,37600,37600,0
20240514,172400,10827646550,37600,37600,37600,37600,0
20240514,172300,10827646550,37600,37600,37600,37600,0
20240514,172200,10827646550,37600,37600,37600,37600,0
20240514,172100,10827646550,37600,37600,37600,37600,0
20240514,172000,10827646550,37600,37600,37600,37600,0
20240514,171900,10827646550,37600,37600,37600,37600,0
20240514,171800,10827646550,37600,37600,37600,37600,0
20240514,171700,10827646550,37600,37600,37600,37600,0
20240514,171600,10827646550,37600,37600,37600,37600,0
20240514,171500,10827646550,37600,37600,37600,37600,0
20240514,171400,10827646550,37600,37600,37600,37600,0
20240514,171300,10827646550,37600,37600,37600,37600,0
20240514,171200,10827646550,37600,37600,37600,37600,0
20240514,171100,10827646550,37600,37600,37600,37600,0
20240514,171000,10827646550,37600,37600,37600,37600,0
20240514,170900,10827646550,37600,37600,37600,37600,0
20240514,170800,10827646550,37600,37600,37600,37600,0
20240514,170700,10827646550,37600,37600,37600,37600,0
20240514,170600,10827646550,37600,37600,37600,37600,0
20240514,170500,10827646550,37600,37600,37600,37600,0
20240514,170400,10827646550,37600,37600,37600,37600,0
20240514,170300,10827646550,37600,37600,37600,37600,0
20240514,170200,10827646550,37600,37600,37600,37600,31342
20240514,170100,10827646550,37600,37600,37600,37600,0
20240514,170000,10827646550,37600,37600,37600,37600,0
20240514,165900,10827646550,37600,37600,37600,37600,0
20240514,165800,10827646550,37600,37600,37600,37600,0
20240514,165700,10827646550,37600,37600,37600,37600,0
20240514,165600,10827646550,37600,37600,37600,37600,0
20240514,165500,10827646550,37600,37600,37600,37600,0
20240514,165400,10827646550,37600,37600,37600,37600,0
20240514,165300,10827646550,37600,37600,37600,37600,0
20240514,165200,10827646550,37600,37600,37600,37600,0
20240514,165100,10827646550,37600,37600,37600,37600,0
20240514,165000,10827646550,37600,37600,37600,37600,0
20240514,164900,10827646550,37600,37600,37600,37600,0
20240514,164800,10827646550,37600,37600,37600,37600,0
20240514,164700,10827646550,37600,37600,37600,37600,0
20240514,164600,10827646550,37600,37600,37600,37600,0
20240514,164500,10827646550,37600,37600,37600,37600,0
20240514,164400,10827646550,37600,37600,37600,37600,0
20240514,164300,10827646550,37600,37600,37600,37600,0
20240514,164200,10827646550,37600,37600,37600,37600,0
20240514,164100,10827646550,37600,37600,37600,37600,0
20240514,164000,10827646550,37600,37600,37600,37600,0
20240514,163900,10827646550,37600,37600,37600,37600,0
20240514,163800,10827646550,37600,37600,37600,37600,0
20240514,163700,10827646550,37600,37600,37600,37600,0
20240514,163600,10827646550,37600,37600,37600,37600,0
20240514,163500,10827646550,37600,37600,37600,37600,0
20240514,163400,10827646550,37600,37600,37600,37600,0
20240514,163300,10827646550,37600,37600,37600,37600,0
20240514,163200,10827646550,37600,37600,37600,37600,31342
20240514,163100,10827646550,37600,37600,37600,37600,0
20240514,163000,10827646550,37600,37600,37600,37600,0
20240514,162900,10827646550,37600,37600,37600,37600,0
20240514,162800,10827646550,37600,37600,37600,37600,0
20240514,162700,10827646550,37600,37600,37600,37600,0
20240514,162600,10827646550,37600,37600,37600,37600,0
20240514,162500,10827646550,37600,37600,37600,37600,0
20240514,162400,10827646550,37600,37600,37600,37600,0
20240514,162300,10827646550,37600,37600,37600,37600,0
20240514,162200,10827646550,37600,37600,37600,37600,0
20240514,162100,10827646550,37600,37600,37600,37600,0
20240514,162000,10827646550,37600,37600,37600,37600,0
20240514,161900,10827646550,37600,37600,37600,37600,0
20240514,161800,10827646550,37600,37600,37600,37600,0
20240514,161700,10827646550,37600,37600,37600,37600,0
20240514,161600,10827646550,37600,37600,37600,37600,0
20240514,161500,10827646550,37600,37600,37600,37600,0
20240514,161400,10827646550,37600,37600,37600,37600,0
20240514,161300,10827646550,37600,37600,37600,37600,0
20240514,161200,10827646550,37600,37600,37600,37600,0
20240514,161100,10827646550,37600,37600,37600,37600,0
20240514,161000,10827646550,37600,37600,37600,37600,0
20240514,160900,10827646550,37600,37600,37600,37600,0
20240514,160800,10827646550,37600,37600,37600,37600,0
20240514,160700,10827646550,37600,37600,37600,37600,0
20240514,160600,10827646550,37600,37600,37600,37600,0
20240514,160500,10827646550,37600,37600,37600,37600,0
20240514,160400,10827646550,37600,37600,37600,37600,0
20240514,160300,10827646550,37600,37600,37600,37600,0
20240514,160200,10827646550,37600,37600,37600,37600,31342
20240514,160100,10827646550,37600,37600,37600,37600,0
20240514,160000,10827646550,37600,37600,37600,37600,0
20240514,155900,10827646550,37600,37600,37600,37600,0
20240514,155800,10827646550,37600,37600,37600,37600,0
20240514,155700,10827646550,37600,37600,37600,37600,0
20240514,155600,10827646550,37600,37600,37600,37600,0
20240514,155500,10827646550,37600,37600,37600,37600,0
20240514,155400,10827646550,37600,37600,37600,37600,0
20240514,155300,10827646550,37600,37600,37600,37600,0
20240514,155200,10827646550,37600,37600,37600,37600,0
20240514,155100,10827646550,37600,37600,37600,37600,0
20240514,155000,10827646550,37600,37600,37600,37600,0
20240514,154900,10827646550,37600,37600,37600,37600,0
20240514,154800,10827646550,37600,37600,37600,37600,0
20240514,154700,10827646550,37600,37600,37600,37600,0
20240514,154600,10827646550,37600,37600,37600,37600,0
20240514,154500,10827646550,37600,37600,37600,37600,0
20240514,154400,10827646550,37600,37600,37600,37600,0
20240514,154300,10827646550,37600,37600,37600,37600,0
20240514,154200,10827646550,37600,37600,37600,37600,0
20240514,154100,10827646550,37600,37600,37600,37600,0
20240514,154000,10827646550,37600,37600,37600,37600,0
20240514,153900,10827646550,37600,37600,37600,37600,0
20240514,153800,10827646550,37600,37600,37600,37600,0
20240514,153700,10827646550,37600,37600,37600,37600,0
20240514,153600,10827646550,37600,37600,37600,37600,0
20240514,153500,10827646550,37600,37600,37600,37600,0
20240514,153400,10827646550,37600,37600,37600,37600,0
20240514,153300,10827646550,37600,37600,37600,37600,0
20240514,153200,10827646550,37600,37600,37600,37600,31342
20240514,153100,10827646550,37600,37600,37600,37600,0
20240514,153000,10827646550,37600,37600,37600,37600,31342
20240514,152900,9649187350,37750,37750,37750,37750,0
20240514,152800,9649187350,37750,37750,37750,37750,0
20240514,152700,9649187350,37750,37750,37750,37750,0
20240514,152600,9649187350,37750,37750,37750,37750,0
20240514,152500,9649187350,37750,37750,37750,37750,0
20240514,152400,9649187350,37750,37750,37750,37750,0
20240514,152300,9649187350,37750,37750,37750,37750,0
20240514,152200,9649187350,37750,37750,37750,37750,0
20240514,152100,9649187350,37750,37750,37750,37750,0
20240514,152000,9649187350,37750,37750,37750,37750,0
20240514,151900,9649187350,37750,37750,37750,37700,529
20240514,151800,9629224300,37750,37750,37800,37750,751
20240514,151700,9600864100,37800,37750,37800,37700,360
20240514,151600,9587278300,37800,37750,37800,37700,736
20240514,151500,9559505750,37700,37750,37750,37700,703
20240514,151400,9532996700,37700,37700,37750,37700,351
20240514,151300,9519761650,37700,37750,37750,37700,717
20240514,151200,9492729450,37750,37800,37800,37700,630
20240514,151100,9468942850,37800,37750,37800,37700,1013
20240514,151000,9430711850,37750,37700,37750,37700,454
20240514,150900,9413585900,37700,37800,37800,37700,486
20240514,150800,9395247150,37700,37800,37800,37700,825
20240514,150700,9364111350,37750,37800,37800,37750,194
20240514,150600,9356782600,37750,37800,37800,37750,315
20240514,150500,9344888100,37800,37750,37800,37750,1058
20240514,150400,9304943100,37750,37700,37800,37700,919
20240514,150300,9270249050,37750,37700,37750,37700,954
20240514,150200,9234278700,37700,37750,37750,37650,897
20240514,150100,9200478800,37700,37700,37750,37700,419
20240514,150000,9184679950,37700,37700,37750,37700,558
20240514,145900,9163642750,37700,37750,37750,37700,830
20240514,145800,9132345400,37700,37700,37750,37700,469
20240514,145700,9114661250,37750,37750,37750,37700,406
20240514,145600,9099353950,37750,37750,37750,37700,922
20240514,145500,9064594100,37700,37700,37750,37700,191
20240514,145400,9057391050,37750,37700,37750,37700,277
20240514,145300,9046947550,37700,37750,37800,37700,720
20240514,145200,9019781100,37750,37700,37750,37700,935
20240514,145100,8984498050,37700,37750,37750,37700,682
20240514,145000,8958782350,37750,37700,37750,37700,1073
20240514,144900,8918328150,37700,37750,37800,37700,503
20240514,144800,8899357900,37750,37800,37800,37750,211
20240514,144700,8891391200,37800,37750,37800,37700,1012
20240514,144600,8853188600,37800,37750,37800,37750,281
20240514,144500,8842580600,37750,37800,37800,37750,573
20240514,144400,8820947950,37800,37800,37800,37750,1152
20240514,144300,8777417850,37800,37800,37850,37800,607
20240514,144200,8754473100,37800,37850,37850,37800,290
20240514,144100,8743507750,37850,37800,37850,37800,685
20240514,144000,8717614550,37850,37800,37850,37800,1545
20240514,143900,8659148900,37850,37750,37850,37750,465
20240514,143800,8641569800,37750,37850,37850,37750,602
20240514,143700,8618821700,37800,37800,37850,37800,354
20240514,143600,8605437600,37850,37800,37850,37800,355
20240514,143500,8592018450,37850,37800,37850,37750,1352
20240514,143400,8540915250,37750,37750,37800,37750,540
20240514,143300,8520520350,37750,37750,37800,37750,440
20240514,143200,8503903200,37800,37850,37850,37750,413
20240514,143100,8488290050,37800,37800,37850,37800,371
20240514,143000,8474266100,37800,37800,37850,37800,140
20240514,142900,8468972950,37800,37800,37850,37750,1412
20240514,142800,8415604550,37800,37800,37850,37800,300
20240514,142700,8404259400,37850,37800,37850,37800,231
20240514,142600,8395525100,37850,37800,37850,37800,90
20240514,142500,8392120950,37800,37800,37850,37800,780
20240514,142400,8362630350,37800,37850,37850,37800,429
20240514,142300,8346409900,37850,37800,37850,37800,362
20240514,142200,8332724600,37800,37850,37900,37800,970
20240514,142100,8296016000,37850,37850,37900,37850,843
20240514,142000,8264106850,37850,37850,37900,37850,583
20240514,141900,8242038750,37900,37900,37900,37850,671
20240514,141800,8216616700,37900,37850,37950,37850,1168
20240514,141700,8172348700,37900,37800,37900,37800,1168
20240514,141600,8128156000,37800,37800,37850,37800,832
20240514,141500,8096695150,37800,37850,37850,37800,749
20240514,141400,8068377400,37850,37850,37900,37800,1187
20240514,141300,8023445750,37900,37850,37900,37850,706
20240514,141200,7996714950,37900,37850,37900,37850,524
20240514,141100,7976880900,37850,37850,37900,37850,452
20240514,141000,7959770650,37900,37850,37900,37800,459
20240514,140900,7942400900,37850,37850,37900,37850,1524
20240514,140800,7884717450,37850,37900,37900,37850,544
20240514,140700,7864123900,37850,37850,37900,37850,492
20240514,140600,7845501050,37900,37850,37900,37850,368
20240514,140500,7831567850,37850,37850,37900,37850,83
20240514,140400,7828424150,37850,37900,37900,37850,409
20240514,140300,7812943450,37850,37900,37900,37850,139
20240514,140200,7807680400,37850,37900,37900,37850,169
20240514,140100,7801283700,37900,37800,37900,37800,538
20240514,140000,7780929750,37850,37800,37850,37800,209
20240514,135900,7773027250,37800,37850,37850,37800,580
20240514,135800,7751080250,37800,37850,37850,37800,115
20240514,135700,7746733200,37800,37850,37850,37800,591
20240514,135600,7724376400,37800,37850,37850,37800,545
20240514,135500,7703774450,37850,37750,37850,37750,3386
20240514,135400,7575744200,37750,37750,37800,37750,4033
20240514,135300,7423497300,37750,37800,37800,37750,852
20240514,135200,7391328400,37750,37800,37800,37750,280
20240514,135100,7380756600,37750,37750,37750,37750,266
20240514,135000,7370715100,37750,37800,37800,37750,452
20240514,134900,7353651900,37750,37750,37800,37750,257
20240514,134800,7343947950,37800,37800,37800,37750,229
20240514,134700,7335302750,37800,37750,37800,37750,373
20240514,134600,7321219800,37750,37750,37800,37750,381
20240514,134500,7306836450,37750,37750,37800,37750,179
20240514,134400,7300073250,37800,37750,37800,37750,622
20240514,134300,7276590650,37700,37750,37800,37700,1833
20240514,134200,7207415800,37750,37800,37800,37750,1957
20240514,134100,7133537300,37750,37750,37800,37750,512
20240514,134000,7114207300,37750,37800,37850,37750,641
20240514,133900,7089977450,37850,37800,37850,37800,752
20240514,133800,7061549450,37800,37800,37850,37800,1131
20240514,133700,7018797400,37850,37800,37850,37800,275
20240514,133600,7008393600,37800,37800,37850,37800,223
20240514,133500,6999962300,37850,37800,37850,37800,169
20240514,133400,6993574000,37850,37850,37850,37850,445
20240514,133300,6976730750,37850,37850,37900,37850,499
20240514,133200,6957841350,37850,37850,37850,37850,924
20240514,133100,6922867950,37850,37900,37900,37850,214
20240514,133000,6914765000,37850,37900,37900,37850,161
20240514,132900,6908669850,37850,37850,37900,37850,523
20240514,132800,6888863600,37900,37850,37900,37850,340
20240514,132700,6875992350,37850,37850,37850,37850,261
20240514,132600,6866113500,37900,37900,37900,37850,488
20240514,132500,6847636700,37900,37850,37900,37850,307
20240514,132400,6836016550,37850,37850,37900,37850,52
20240514,132300,6834048250,37850,37900,37900,37850,214
20240514,132200,6825946050,37900,37900,37900,37850,593
20240514,132100,6803487300,37850,37900,37900,37850,311
20240514,132000,6791708600,37850,37850,37900,37850,257
20240514,131900,6781979200,37850,37850,37900,37850,207
20240514,131800,6774144000,37900,37850,37900,37850,122
20240514,131700,6769523700,37900,37850,37900,37850,216
20240514,131600,6761347150,37850,37850,37900,37850,125
20240514,131500,6756615350,37850,37850,37900,37850,392
20240514,131400,6741776150,37850,37900,37900,37850,194
20240514,131300,6734432100,37850,37800,37900,37800,808
20240514,131200,6703864000,37850,37800,37850,37800,237
20240514,131100,6694902100,37850,37800,37850,37800,219
20240514,131000,6686622700,37850,37850,37850,37800,456
20240514,130900,6669370550,37850,37800,37850,37750,4516
20240514,130800,6498698100,37750,37750,37800,37750,6048
20240514,130700,6270380400,37750,37800,37800,37750,167
20240514,130600,6264074100,37750,37800,37800,37750,2078
20240514,130500,6185545450,37800,37800,37850,37800,1022
20240514,130400,6146906400,37800,37800,37850,37800,494
20240514,130300,6128233100,37800,37800,37850,37800,359
20240514,130200,6114662850,37800,37800,37850,37800,340
20240514,130100,6101810800,37800,37800,37800,37800,284
20240514,130000,6091075600,37850,37850,37850,37800,115
20240514,125900,6086727850,37800,37800,37850,37800,296
20240514,125800,6075539000,37800,37800,37850,37800,177
20240514,125700,6068846600,37850,37850,37850,37800,264
20240514,125600,6058859600,37800,37800,37800,37800,291
20240514,125500,6047859800,37850,37800,37850,37800,186
20240514,125400,6040828850,37850,37800,37850,37800,560
20240514,125300,6019660550,37800,37850,37850,37800,31
20240514,125200,6018488650,37800,37800,37850,37800,311
20240514,125100,6006732300,37850,37850,37850,37800,543
20240514,125000,5986184500,37850,37850,37900,37800,1894
20240514,124900,5914558400,37850,37850,37900,37800,917
20240514,124800,5879837100,37800,37850,37900,37800,2160
20240514,124700,5798116300,37850,37900,37900,37850,1393
20240514,124600,5745341150,37900,37850,37900,37850,181
20240514,124500,5738489350,37900,37850,37900,37850,558
20240514,124400,5717368200,37850,37900,37900,37850,65
20240514,124300,5714906600,37850,37850,37900,37850,172
20240514,124200,5708395800,37850,37900,37900,37850,474
20240514,124100,5690453950,37850,37900,37900,37850,321
20240514,124000,5678291700,37850,37850,37900,37850,716
20240514,123900,5651173200,37850,37900,37900,37850,782
20240514,123800,5621567400,37900,37900,37900,37850,313
20240514,123700,5609719700,37900,37900,37900,37850,266
20240514,123600,5599647500,37850,37900,37900,37850,1350
20240514,123500,5548541100,37850,37850,37900,37850,244
20240514,123400,5539305050,37900,37850,37900,37850,157
20240514,123300,5533358700,37900,37900,37900,37850,504
20240514,123200,5514272550,37900,37900,37900,37850,189
20240514,123100,5507118250,37900,37850,37900,37850,223
20240514,123000,5498677000,37900,37900,37900,37850,146
20240514,122900,5493149650,37850,37900,37900,37850,360
20240514,122800,5479521150,37850,37900,37950,37850,245
20240514,122700,5470239950,37850,37950,37950,37850,1071
20240514,122600,5429650150,37900,37900,37950,37900,267
20240514,122500,5419530250,37900,37950,37950,37900,656
20240514,122400,5394636000,37900,37950,37950,37900,357
20240514,122300,5381105000,37950,37950,37950,37900,143
20240514,122200,5375683200,37900,37900,37950,37900,844
20240514,122100,5343694850,37900,37900,37950,37900,278
20240514,122000,5333158050,37900,37900,37950,37900,359
20240514,121900,5319551300,37950,37900,37950,37900,146
20240514,121800,5314017250,37900,37900,37950,37900,180
20240514,121700,5307194600,37950,37950,37950,37900,294
20240514,121600,5296042000,37950,37950,37950,37900,77
20240514,121500,5293122500,37950,37950,37950,37900,304
20240514,121400,5281600200,37900,37900,37950,37900,255
20240514,121300,5271935000,37900,37950,37950,37900,475
20240514,121200,5253931800,37900,37900,37950,37900,304
20240514,121100,5242409550,37900,37950,37950,37900,102
20240514,121000,5238542350,37950,37950,37950,37900,391
20240514,120900,5223722350,37900,37950,37950,37900,763
20240514,120800,5194785250,37950,38000,38000,37950,355
20240514,120700,5181312350,37950,37950,38000,37950,399
20240514,120600,5166169650,37950,37950,38000,37950,197
20240514,120500,5158692350,37950,37950,38000,37950,526
20240514,120400,5138729050,38000,37950,38000,37950,478
20240514,120300,5120588300,38000,37950,38000,37950,757
20240514,120200,5091859500,37950,37950,37950,37900,249
20240514,120100,5082415550,37900,37900,37950,37900,393
20240514,120000,5067510500,37900,37900,37950,37900,570
20240514,115900,5045906800,37900,37950,37950,37900,73
20240514,115800,5043137900,37950,37900,37950,37900,928
20240514,115700,5007939150,37950,37950,37950,37900,193
20240514,115600,5000622750,37950,37950,37950,37900,254
20240514,115500,4990994050,37950,37900,37950,37900,471
20240514,115400,4973141850,37900,37950,37950,37900,82
20240514,115300,4970032950,37950,37900,37950,37900,601
20240514,115200,4947244550,37900,37900,37950,37900,174
20240514,115100,4940649100,37950,37900,37950,37900,195
20240514,115000,4933257900,37950,37950,37950,37950,18
20240514,114900,4932574800,37900,37900,37950,37900,281
20240514,114800,4921923300,37950,37950,37950,37900,322
20240514,114700,4909717100,37900,37950,38000,37900,645
20240514,114600,4885238800,38000,38050,38050,37950,332
20240514,114500,4872638150,37950,38050,38050,37950,825
20240514,114400,4841281450,38000,38000,38050,38000,326
20240514,114300,4828892750,38050,38000,38050,38000,146
20240514,114200,4823344150,38000,38000,38050,38000,337
20240514,114100,4810537450,38000,38050,38050,38000,119
20240514,114000,4806014150,38050,38000,38050,38000,432
20240514,113900,4789598100,38000,38000,38000,38000,550
20240514,113800,4768698100,38000,38050,38050,37950,1096
20240514,113700,4727063100,38000,38000,38050,38000,901
20240514,113600,4692813100,38050,38000,38050,38000,122
20240514,113500,4688176250,38000,38000,38050,38000,740
20240514,113400,4660054600,38050,38050,38050,38000,165
20240514,113300,4653782050,38000,38050,38050,38000,155
20240514,113200,4647890250,38000,38050,38050,38000,335
20240514,113100,4635154350,38050,38050,38050,38000,388
20240514,113000,4620404900,38050,38000,38050,38000,411
20240514,112900,4604784700,38000,38000,38050,38000,291
20240514,112800,4593715600,38050,38000,38050,38000,418
20240514,112700,4577831000,38000,38000,38050,38000,469
20240514,112600,4560007600,38000,38000,38050,38000,203
20240514,112500,4552289950,38000,38000,38050,38000,232
20240514,112400,4543473000,38000,38050,38050,38000,1411
20240514,112300,4489786500,38050,38100,38100,38050,441
20240514,112200,4473000650,38050,38100,38100,38050,453
20240514,112100,4455750000,38050,38000,38050,38000,1345
20240514,112000,4404577950,38050,38050,38050,38000,353
20240514,111900,4391162450,38050,38050,38050,38000,193
20240514,111800,4383827750,38000,38050,38050,38000,145
20240514,111700,4378314000,38050,38000,38050,38000,319
20240514,111600,4366187300,38000,38050,38050,38000,484
20240514,111500,4347782800,38050,38050,38050,38000,330
20240514,111400,4335232700,38050,38000,38050,38000,504
20240514,111300,4316079850,38050,38000,38050,38000,451
20240514,111200,4298925150,38000,38050,38050,38000,151
20240514,111100,4293186800,38050,38050,38100,38000,669
20240514,111000,4267735500,38050,38100,38100,38050,237
20240514,110900,4258716600,38100,38050,38100,38050,279
20240514,110800,4248100600,38050,38050,38100,38050,387
20240514,110700,4233375100,38100,38050,38100,38000,186
20240514,110600,4226297350,38050,38050,38050,38000,596
20240514,110500,4203624450,38050,38000,38050,38000,444
20240514,110400,4186740300,38050,37950,38050,37950,5478
20240514,110300,3978802550,37950,37950,38000,37950,194
20240514,110200,3971439350,37950,38000,38050,37950,533
20240514,110100,3951195200,38050,38000,38050,38000,276
20240514,110000,3940706500,38050,38000,38050,38000,89
20240514,105900,3937323800,38000,38000,38050,38000,731
20240514,105800,3909538600,37950,37950,38000,37950,364
20240514,105700,3895720250,37950,38000,38000,37900,481
20240514,105600,3877457400,37950,37900,37950,37900,936
20240514,105500,3841947250,37900,37950,37950,37900,432
20240514,105400,3825574250,37900,37900,37950,37900,216
20240514,105300,3817387750,37900,37900,37950,37900,392
20240514,105200,3802530350,37900,37950,37950,37900,642
20240514,105100,3778196150,37900,37900,37950,37900,138
20240514,105000,3772965350,37900,37900,37950,37850,272
20240514,104900,3762656150,37900,37950,38000,37900,296
20240514,104800,3751426700,37950,37950,38000,37950,172
20240514,104700,3744898700,37950,37900,38000,37900,831
20240514,104600,3713365900,37900,37950,37950,37900,326
20240514,104500,3701009100,37950,37950,38000,37950,590
20240514,104400,3678618400,37950,37950,38000,37950,418
20240514,104300,3662754250,38000,37800,38000,37800,2135
20240514,104200,3581922550,37800,37800,37800,37800,295
20240514,104100,3570771550,37800,37800,37850,37800,318
20240514,104000,3558750950,37800,37850,37850,37800,650
20240514,103900,3534179400,37850,37800,37850,37800,83
20240514,103800,3531041050,37800,37850,37900,37800,738
20240514,103700,3503114050,37850,37850,37900,37850,277
20240514,103600,3492629300,37850,37800,37850,37800,2953
20240514,103500,3380991900,37800,37850,37850,37750,1539
20240514,103400,3322800000,37900,37900,37900,37850,190
20240514,103300,3315602850,37900,38000,38000,37900,616
20240514,103200,3292234650,37950,38000,38000,37950,9
20240514,103100,3291893000,37950,37900,37950,37900,1191
20240514,103000,3246695000,37900,37900,37900,37850,1292
20240514,102900,3197740050,37850,37850,37900,37850,341
20240514,102800,3184833050,37900,37850,37900,37850,851
20240514,102700,3152622200,37750,37750,37800,37750,3083
20240514,102600,3036203050,37750,37750,37800,37750,764
20240514,102500,3007329600,37800,37850,37900,37750,4121
20240514,102400,2851499750,37850,37900,37950,37850,2608
20240514,102300,2752665450,37900,37900,37950,37900,316
20240514,102200,2740682650,37900,37900,37900,37900,464
20240514,102100,2723097050,37900,37950,37950,37900,442
20240514,102000,2706344350,37900,37950,37950,37900,702
20240514,101900,2679714350,37950,37950,38000,37950,311
20240514,101800,2667911500,38000,37950,38000,37950,472
20240514,101700,2649998550,37950,38000,38000,37950,295
20240514,101600,2638802000,38000,37950,38000,37950,1049
20240514,101500,2598992150,37950,38050,38050,37950,2641
20240514,101400,2498637750,38000,38050,38050,38000,257
20240514,101300,2488864850,38000,38000,38050,38000,195
20240514,101200,2481452350,38100,38000,38100,38000,507
20240514,101100,2462166500,38050,38100,38100,38050,442
20240514,101000,2445348350,38100,38050,38100,38050,286
20240514,100900,2434463500,38100,38100,38100,38100,391
20240514,100800,2419566400,38100,38100,38150,38100,692
20240514,100700,2393195300,38100,38100,38100,38050,59
20240514,100600,2390949400,38050,38050,38050,38050,363
20240514,100500,2377137250,38100,38000,38150,38000,87
20240514,100400,2373825350,38150,38000,38150,37950,5095
20240514,100300,2180037550,37950,37950,38000,37950,392
20240514,100200,2165159950,37900,37900,37950,37900,1153
20240514,100100,2121438800,37900,37900,37950,37900,117
20240514,100000,2117004250,37950,37950,37950,37900,3143
20240514,095900,1997875750,37950,37950,38000,37900,387
20240514,095800,1983190800,37950,38000,38000,37900,9997
20240514,095700,1603773400,38050,38050,38050,38000,432
20240514,095600,1587356200,38050,38050,38050,38000,273
20240514,095500,1576981950,38050,38000,38100,38000,710
20240514,095400,1549970050,38000,38000,38050,38000,411
20240514,095300,1534351100,38000,38150,38150,38000,3164
20240514,095200,1413865850,38100,38150,38150,38100,51
20240514,095100,1411922350,38100,38200,38200,38100,866
20240514,095000,1378903550,38150,38200,38200,38150,32
20240514,094900,1377682550,38150,38200,38200,38150,194
20240514,094800,1370281400,38200,38150,38200,38150,1136
20240514,094700,1326939700,38150,38200,38200,38150,514
20240514,094600,1307323600,38150,38150,38200,38150,437
20240514,094500,1290644100,38200,38100,38200,38100,385
20240514,094400,1275956350,38100,38150,38150,38100,215
20240514,094300,1267764600,38150,38100,38150,38100,114
20240514,094200,1263420400,38100,38100,38150,38100,545
20240514,094100,1242654550,38100,38100,38150,38100,43
20240514,094000,1241015750,38100,38150,38200,38100,441
20240514,093900,1224193850,38150,38100,38150,38100,533
20240514,093800,1203879900,38100,38050,38100,38050,437
20240514,093700,1187239150,38050,38000,38050,38000,1638
20240514,093600,1124950750,38000,38100,38100,38000,2735
20240514,093500,1020865700,38100,38150,38200,38100,266
20240514,093400,1010725600,38200,38150,38200,38100,625
20240514,093300,986886400,38100,38100,38150,38100,450
20240514,093200,969737250,38100,38100,38150,38100,539
20240514,093100,949199150,38100,38150,38200,38100,363
20240514,093000,935351000,38150,38150,38150,38100,307
20240514,092900,923642900,38150,38100,38150,38050,1086
20240514,092800,882239400,38100,38200,38200,38100,1087
20240514,092700,840774850,38200,38150,38200,38150,436
20240514,092600,824138300,38100,38150,38150,38100,687
20240514,092500,797961900,38150,38050,38150,38050,2175
20240514,092400,715138950,38050,38150,38150,38050,1524
20240514,092300,657077400,38200,38250,38300,38150,1606
20240514,092200,595701900,38300,38300,38350,38300,320
20240514,092100,583445400,38300,38300,38350,38300,70
20240514,092000,580764300,38350,38350,38350,38350,179
20240514,091900,573899650,38350,38350,38350,38350,35
20240514,091800,572557400,38300,38350,38350,38300,103
20240514,091700,568608600,38350,38300,38350,38300,32
20240514,091600,567382650,38300,38450,38450,38300,91
20240514,091500,563891350,38400,38300,38450,38300,324
20240514,091400,551456700,38300,38300,38400,38300,332
20240514,091300,538736450,38300,38300,38400,38250,116
20240514,091200,534294250,38300,38300,38400,38250,716
20240514,091100,506889650,38250,38500,38500,38250,789
20240514,091000,476596650,38450,38500,38500,38450,73
20240514,090900,473789200,38450,38450,38500,38450,311
20240514,090800,461824350,38500,38500,38550,38450,82
20240514,090700,458666350,38500,38450,38500,38400,934
20240514,090600,422755900,38450,38500,38600,38450,1566
20240514,090500,362430000,38500,38250,38500,38200,893
20240514,090400,328182700,38150,38150,38150,38100,776
20240514,090300,298589700,38150,38200,38250,38000,1201
20240514,090200,252848950,38200,38500,38500,38000,5047
20240514,090100,60287600,38500,38600,38600,38500,190
20240514,090000,52963100,38700,38350,38700,38350,1379