253450/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,204700,1825245400,45650,45650,45650,45650,1088
20240514,204600,1825245400,45650,45650,45650,45650,0
20240514,204500,1825245400,45650,45650,45650,45650,0
20240514,204400,1825245400,45650,45650,45650,45650,0
20240514,204300,1825245400,45650,45650,45650,45650,0
20240514,204200,1825245400,45650,45650,45650,45650,0
20240514,204100,1825245400,45650,45650,45650,45650,0
20240514,204000,1825245400,45650,45650,45650,45650,0
20240514,203900,1825245400,45650,45650,45650,45650,0
20240514,203800,1825245400,45650,45650,45650,45650,0
20240514,203700,1825245400,45650,45650,45650,45650,0
20240514,203600,1825245400,45650,45650,45650,45650,0
20240514,203500,1825245400,45650,45650,45650,45650,0
20240514,203400,1825245400,45650,45650,45650,45650,0
20240514,203300,1825245400,45650,45650,45650,45650,0
20240514,203200,1825245400,45650,45650,45650,45650,0
20240514,203100,1825245400,45650,45650,45650,45650,0
20240514,203000,1825245400,45650,45650,45650,45650,0
20240514,202900,1825245400,45650,45650,45650,45650,0
20240514,202800,1825245400,45650,45650,45650,45650,0
20240514,202700,1825245400,45650,45650,45650,45650,0
20240514,202600,1825245400,45650,45650,45650,45650,0
20240514,202500,1825245400,45650,45650,45650,45650,0
20240514,202400,1825245400,45650,45650,45650,45650,0
20240514,202300,1825245400,45650,45650,45650,45650,0
20240514,202200,1825245400,45650,45650,45650,45650,0
20240514,202100,1825245400,45650,45650,45650,45650,0
20240514,202000,1825245400,45650,45650,45650,45650,0
20240514,201900,1825245400,45650,45650,45650,45650,0
20240514,201800,1825245400,45650,45650,45650,45650,0
20240514,201700,1825245400,45650,45650,45650,45650,1088
20240514,201600,1825245400,45650,45650,45650,45650,0
20240514,201500,1825245400,45650,45650,45650,45650,0
20240514,201400,1825245400,45650,45650,45650,45650,0
20240514,201300,1825245400,45650,45650,45650,45650,0
20240514,201200,1825245400,45650,45650,45650,45650,0
20240514,201100,1825245400,45650,45650,45650,45650,0
20240514,201000,1825245400,45650,45650,45650,45650,0
20240514,200900,1825245400,45650,45650,45650,45650,0
20240514,200800,1825245400,45650,45650,45650,45650,0
20240514,200700,1825245400,45650,45650,45650,45650,0
20240514,200600,1825245400,45650,45650,45650,45650,0
20240514,200500,1825245400,45650,45650,45650,45650,0
20240514,200400,1825245400,45650,45650,45650,45650,0
20240514,200300,1825245400,45650,45650,45650,45650,0
20240514,200200,1825245400,45650,45650,45650,45650,0
20240514,200100,1825245400,45650,45650,45650,45650,0
20240514,200000,1825245400,45650,45650,45650,45650,0
20240514,195900,1825245400,45650,45650,45650,45650,0
20240514,195800,1825245400,45650,45650,45650,45650,0
20240514,195700,1825245400,45650,45650,45650,45650,0
20240514,195600,1825245400,45650,45650,45650,45650,0
20240514,195500,1825245400,45650,45650,45650,45650,0
20240514,195400,1825245400,45650,45650,45650,45650,0
20240514,195300,1825245400,45650,45650,45650,45650,0
20240514,195200,1825245400,45650,45650,45650,45650,0
20240514,195100,1825245400,45650,45650,45650,45650,0
20240514,195000,1825245400,45650,45650,45650,45650,0
20240514,194900,1825245400,45650,45650,45650,45650,0
20240514,194800,1825245400,45650,45650,45650,45650,0
20240514,194700,1825245400,45650,45650,45650,45650,1088
20240514,194600,1825245400,45650,45650,45650,45650,0
20240514,194500,1825245400,45650,45650,45650,45650,0
20240514,194400,1825245400,45650,45650,45650,45650,0
20240514,194300,1825245400,45650,45650,45650,45650,0
20240514,194200,1825245400,45650,45650,45650,45650,0
20240514,194100,1825245400,45650,45650,45650,45650,0
20240514,194000,1825245400,45650,45650,45650,45650,0
20240514,193900,1825245400,45650,45650,45650,45650,0
20240514,193800,1825245400,45650,45650,45650,45650,0
20240514,193700,1825245400,45650,45650,45650,45650,0
20240514,193600,1825245400,45650,45650,45650,45650,0
20240514,193500,1825245400,45650,45650,45650,45650,0
20240514,193400,1825245400,45650,45650,45650,45650,0
20240514,193300,1825245400,45650,45650,45650,45650,0
20240514,193200,1825245400,45650,45650,45650,45650,0
20240514,193100,1825245400,45650,45650,45650,45650,0
20240514,193000,1825245400,45650,45650,45650,45650,0
20240514,192900,1825245400,45650,45650,45650,45650,0
20240514,192800,1825245400,45650,45650,45650,45650,0
20240514,192700,1825245400,45650,45650,45650,45650,0
20240514,192600,1825245400,45650,45650,45650,45650,0
20240514,192500,1825245400,45650,45650,45650,45650,0
20240514,192400,1825245400,45650,45650,45650,45650,0
20240514,192300,1825245400,45650,45650,45650,45650,0
20240514,192200,1825245400,45650,45650,45650,45650,0
20240514,192100,1825245400,45650,45650,45650,45650,0
20240514,192000,1825245400,45650,45650,45650,45650,0
20240514,191900,1825245400,45650,45650,45650,45650,0
20240514,191800,1825245400,45650,45650,45650,45650,0
20240514,191700,1825245400,45650,45650,45650,45650,1088
20240514,191600,1825245400,45650,45650,45650,45650,0
20240514,191500,1825245400,45650,45650,45650,45650,0
20240514,191400,1825245400,45650,45650,45650,45650,0
20240514,191300,1825245400,45650,45650,45650,45650,0
20240514,191200,1825245400,45650,45650,45650,45650,0
20240514,191100,1825245400,45650,45650,45650,45650,0
20240514,191000,1825245400,45650,45650,45650,45650,0
20240514,190900,1825245400,45650,45650,45650,45650,0
20240514,190800,1825245400,45650,45650,45650,45650,0
20240514,190700,1825245400,45650,45650,45650,45650,0
20240514,190600,1825245400,45650,45650,45650,45650,0
20240514,190500,1825245400,45650,45650,45650,45650,0
20240514,190400,1825245400,45650,45650,45650,45650,0
20240514,190300,1825245400,45650,45650,45650,45650,0
20240514,190200,1825245400,45650,45650,45650,45650,0
20240514,190100,1825245400,45650,45650,45650,45650,0
20240514,190000,1825245400,45650,45650,45650,45650,0
20240514,185900,1825245400,45650,45650,45650,45650,0
20240514,185800,1825245400,45650,45650,45650,45650,0
20240514,185700,1825245400,45650,45650,45650,45650,0
20240514,185600,1825245400,45650,45650,45650,45650,0
20240514,185500,1825245400,45650,45650,45650,45650,0
20240514,185400,1825245400,45650,45650,45650,45650,0
20240514,185300,1825245400,45650,45650,45650,45650,0
20240514,185200,1825245400,45650,45650,45650,45650,0
20240514,185100,1825245400,45650,45650,45650,45650,0
20240514,185000,1825245400,45650,45650,45650,45650,0
20240514,184900,1825245400,45650,45650,45650,45650,0
20240514,184800,1825245400,45650,45650,45650,45650,0
20240514,184700,1825245400,45650,45650,45650,45650,1088
20240514,184600,1825245400,45650,45650,45650,45650,0
20240514,184500,1825245400,45650,45650,45650,45650,0
20240514,184400,1825245400,45650,45650,45650,45650,0
20240514,184300,1825245400,45650,45650,45650,45650,0
20240514,184200,1825245400,45650,45650,45650,45650,0
20240514,184100,1825245400,45650,45650,45650,45650,0
20240514,184000,1825245400,45650,45650,45650,45650,0
20240514,183900,1825245400,45650,45650,45650,45650,0
20240514,183800,1825245400,45650,45650,45650,45650,0
20240514,183700,1825245400,45650,45650,45650,45650,0
20240514,183600,1825245400,45650,45650,45650,45650,0
20240514,183500,1825245400,45650,45650,45650,45650,0
20240514,183400,1825245400,45650,45650,45650,45650,0
20240514,183300,1825245400,45650,45650,45650,45650,0
20240514,183200,1825245400,45650,45650,45650,45650,0
20240514,183100,1825245400,45650,45650,45650,45650,0
20240514,183000,1825245400,45650,45650,45650,45650,0
20240514,182900,1825245400,45650,45650,45650,45650,0
20240514,182800,1825245400,45650,45650,45650,45650,0
20240514,182700,1825245400,45650,45650,45650,45650,0
20240514,182600,1825245400,45650,45650,45650,45650,0
20240514,182500,1825245400,45650,45650,45650,45650,0
20240514,182400,1825245400,45650,45650,45650,45650,0
20240514,182300,1825245400,45650,45650,45650,45650,0
20240514,182200,1825245400,45650,45650,45650,45650,0
20240514,182100,1825245400,45650,45650,45650,45650,0
20240514,182000,1825245400,45650,45650,45650,45650,0
20240514,181900,1825245400,45650,45650,45650,45650,0
20240514,181800,1825245400,45650,45650,45650,45650,0
20240514,181700,1825245400,45650,45650,45650,45650,1088
20240514,181600,1825245400,45650,45650,45650,45650,0
20240514,181500,1825245400,45650,45650,45650,45650,0
20240514,181400,1825245400,45650,45650,45650,45650,0
20240514,181300,1825245400,45650,45650,45650,45650,0
20240514,181200,1825245400,45650,45650,45650,45650,0
20240514,181100,1825245400,45650,45650,45650,45650,0
20240514,181000,1825245400,45650,45650,45650,45650,0
20240514,180900,1825245400,45650,45650,45650,45650,0
20240514,180800,1825245400,45650,45650,45650,45650,0
20240514,180700,1825245400,45650,45650,45650,45650,0
20240514,180600,1825245400,45650,45650,45650,45650,0
20240514,180500,1825245400,45650,45650,45650,45650,0
20240514,180400,1825245400,45650,45650,45650,45650,0
20240514,180300,1825245400,45650,45650,45650,45650,0
20240514,180200,1825245400,45650,45650,45650,45650,0
20240514,180100,1825245400,45650,45650,45650,45650,0
20240514,180000,1825245400,45650,45650,45650,45650,0
20240514,175900,1825245400,45650,45650,45650,45650,0
20240514,175800,1825245400,45650,45650,45650,45650,0
20240514,175700,1825245400,45650,45650,45650,45650,0
20240514,175600,1825245400,45650,45650,45650,45650,0
20240514,175500,1825245400,45650,45650,45650,45650,0
20240514,175400,1825245400,45650,45650,45650,45650,0
20240514,175300,1825245400,45650,45650,45650,45650,0
20240514,175200,1825245400,45650,45650,45650,45650,0
20240514,175100,1825245400,45650,45650,45650,45650,0
20240514,175000,1825245400,45650,45650,45650,45650,0
20240514,174900,1825245400,45650,45650,45650,45650,0
20240514,174800,1825245400,45650,45650,45650,45650,0
20240514,174700,1825245400,45650,45650,45650,45650,1088
20240514,174600,1825245400,45650,45650,45650,45650,0
20240514,174500,1825245400,45650,45650,45650,45650,0
20240514,174400,1825245400,45650,45650,45650,45650,0
20240514,174300,1825245400,45650,45650,45650,45650,0
20240514,174200,1825245400,45650,45650,45650,45650,0
20240514,174100,1825245400,45650,45650,45650,45650,0
20240514,174000,1825245400,45650,45650,45650,45650,0
20240514,173900,1825245400,45650,45650,45650,45650,0
20240514,173800,1825245400,45650,45650,45650,45650,0
20240514,173700,1825245400,45650,45650,45650,45650,0
20240514,173600,1825245400,45650,45650,45650,45650,0
20240514,173500,1825245400,45650,45650,45650,45650,0
20240514,173400,1825245400,45650,45650,45650,45650,0
20240514,173300,1825245400,45650,45650,45650,45650,0
20240514,173200,1825245400,45650,45650,45650,45650,0
20240514,173100,1825245400,45650,45650,45650,45650,0
20240514,173000,1825245400,45650,45650,45650,45650,0
20240514,172900,1825245400,45650,45650,45650,45650,0
20240514,172800,1825245400,45650,45650,45650,45650,0
20240514,172700,1825245400,45650,45650,45650,45650,0
20240514,172600,1825245400,45650,45650,45650,45650,0
20240514,172500,1825245400,45650,45650,45650,45650,0
20240514,172400,1825245400,45650,45650,45650,45650,0
20240514,172300,1825245400,45650,45650,45650,45650,0
20240514,172200,1825245400,45650,45650,45650,45650,0
20240514,172100,1825245400,45650,45650,45650,45650,0
20240514,172000,1825245400,45650,45650,45650,45650,0
20240514,171900,1825245400,45650,45650,45650,45650,0
20240514,171800,1825245400,45650,45650,45650,45650,0
20240514,171700,1825245400,45650,45650,45650,45650,1088
20240514,171600,1825245400,45650,45650,45650,45650,0
20240514,171500,1825245400,45650,45650,45650,45650,0
20240514,171400,1825245400,45650,45650,45650,45650,0
20240514,171300,1825245400,45650,45650,45650,45650,0
20240514,171200,1825245400,45650,45650,45650,45650,0
20240514,171100,1825245400,45650,45650,45650,45650,0
20240514,171000,1825245400,45650,45650,45650,45650,0
20240514,170900,1825245400,45650,45650,45650,45650,0
20240514,170800,1825245400,45650,45650,45650,45650,0
20240514,170700,1825245400,45650,45650,45650,45650,0
20240514,170600,1825245400,45650,45650,45650,45650,0
20240514,170500,1825245400,45650,45650,45650,45650,0
20240514,170400,1825245400,45650,45650,45650,45650,0
20240514,170300,1825245400,45650,45650,45650,45650,0
20240514,170200,1825245400,45650,45650,45650,45650,0
20240514,170100,1825245400,45650,45650,45650,45650,0
20240514,170000,1825245400,45650,45650,45650,45650,0
20240514,165900,1825245400,45650,45650,45650,45650,0
20240514,165800,1825245400,45650,45650,45650,45650,0
20240514,165700,1825245400,45650,45650,45650,45650,0
20240514,165600,1825245400,45650,45650,45650,45650,0
20240514,165500,1825245400,45650,45650,45650,45650,0
20240514,165400,1825245400,45650,45650,45650,45650,0
20240514,165300,1825245400,45650,45650,45650,45650,0
20240514,165200,1825245400,45650,45650,45650,45650,0
20240514,165100,1825245400,45650,45650,45650,45650,0
20240514,165000,1825245400,45650,45650,45650,45650,0
20240514,164900,1825245400,45650,45650,45650,45650,0
20240514,164800,1825245400,45650,45650,45650,45650,0
20240514,164700,1825245400,45650,45650,45650,45650,1088
20240514,164600,1825245400,45650,45650,45650,45650,0
20240514,164500,1825245400,45650,45650,45650,45650,0
20240514,164400,1825245400,45650,45650,45650,45650,0
20240514,164300,1825245400,45650,45650,45650,45650,0
20240514,164200,1825245400,45650,45650,45650,45650,0
20240514,164100,1825245400,45650,45650,45650,45650,0
20240514,164000,1825245400,45650,45650,45650,45650,0
20240514,163900,1825245400,45650,45650,45650,45650,0
20240514,163800,1825245400,45650,45650,45650,45650,0
20240514,163700,1825245400,45650,45650,45650,45650,0
20240514,163600,1825245400,45650,45650,45650,45650,0
20240514,163500,1825245400,45650,45650,45650,45650,0
20240514,163400,1825245400,45650,45650,45650,45650,0
20240514,163300,1825245400,45650,45650,45650,45650,0
20240514,163200,1825245400,45650,45650,45650,45650,0
20240514,163100,1825245400,45650,45650,45650,45650,0
20240514,163000,1825245400,45650,45650,45650,45650,0
20240514,162900,1825245400,45650,45650,45650,45650,0
20240514,162800,1825245400,45650,45650,45650,45650,0
20240514,162700,1825245400,45650,45650,45650,45650,0
20240514,162600,1825245400,45650,45650,45650,45650,0
20240514,162500,1825245400,45650,45650,45650,45650,0
20240514,162400,1825245400,45650,45650,45650,45650,0
20240514,162300,1825245400,45650,45650,45650,45650,0
20240514,162200,1825245400,45650,45650,45650,45650,0
20240514,162100,1825245400,45650,45650,45650,45650,0
20240514,162000,1825245400,45650,45650,45650,45650,0
20240514,161900,1825245400,45650,45650,45650,45650,0
20240514,161800,1825245400,45650,45650,45650,45650,0
20240514,161700,1825245400,45650,45650,45650,45650,1088
20240514,161600,1825245400,45650,45650,45650,45650,0
20240514,161500,1825245400,45650,45650,45650,45650,0
20240514,161400,1825245400,45650,45650,45650,45650,0
20240514,161300,1825245400,45650,45650,45650,45650,0
20240514,161200,1825245400,45650,45650,45650,45650,0
20240514,161100,1825245400,45650,45650,45650,45650,0
20240514,161000,1825245400,45650,45650,45650,45650,0
20240514,160900,1825245400,45650,45650,45650,45650,0
20240514,160800,1825245400,45650,45650,45650,45650,0
20240514,160700,1825245400,45650,45650,45650,45650,0
20240514,160600,1825245400,45650,45650,45650,45650,0
20240514,160500,1825245400,45650,45650,45650,45650,0
20240514,160400,1825245400,45650,45650,45650,45650,0
20240514,160300,1825245400,45650,45650,45650,45650,0
20240514,160200,1825245400,45650,45650,45650,45650,0
20240514,160100,1825245400,45650,45650,45650,45650,0
20240514,160000,1825245400,45650,45650,45650,45650,0
20240514,155900,1825245400,45650,45650,45650,45650,0
20240514,155800,1825245400,45650,45650,45650,45650,0
20240514,155700,1825245400,45650,45650,45650,45650,0
20240514,155600,1825245400,45650,45650,45650,45650,0
20240514,155500,1825245400,45650,45650,45650,45650,0
20240514,155400,1825245400,45650,45650,45650,45650,0
20240514,155300,1825245400,45650,45650,45650,45650,0
20240514,155200,1825245400,45650,45650,45650,45650,0
20240514,155100,1825245400,45650,45650,45650,45650,0
20240514,155000,1825245400,45650,45650,45650,45650,0
20240514,154900,1825245400,45650,45650,45650,45650,0
20240514,154800,1825245400,45650,45650,45650,45650,0
20240514,154700,1825245400,45650,45650,45650,45650,1088
20240514,154600,1825245400,45650,45650,45650,45650,0
20240514,154500,1825245400,45650,45650,45650,45650,0
20240514,154400,1825245400,45650,45650,45650,45650,0
20240514,154300,1825245400,45650,45650,45650,45650,0
20240514,154200,1825245400,45650,45650,45650,45650,0
20240514,154100,1825245400,45650,45650,45650,45650,0
20240514,154000,1825245400,45650,45650,45650,45650,0
20240514,153900,1825245400,45650,45650,45650,45650,0
20240514,153800,1825245400,45650,45650,45650,45650,0
20240514,153700,1825245400,45650,45650,45650,45650,0
20240514,153600,1825245400,45650,45650,45650,45650,0
20240514,153500,1825245400,45650,45650,45650,45650,0
20240514,153400,1825245400,45650,45650,45650,45650,0
20240514,153300,1825245400,45650,45650,45650,45650,0
20240514,153200,1825245400,45650,45650,45650,45650,0
20240514,153100,1825245400,45650,45650,45650,45650,0
20240514,153000,1825245400,45650,45650,45650,45650,1088
20240514,152900,1775578200,45800,45800,45800,45800,0
20240514,152800,1775578200,45800,45800,45800,45800,0
20240514,152700,1775578200,45800,45800,45800,45800,0
20240514,152600,1775578200,45800,45800,45800,45800,0
20240514,152500,1775578200,45800,45800,45800,45800,0
20240514,152400,1775578200,45800,45800,45800,45800,0
20240514,152300,1775578200,45800,45800,45800,45800,0
20240514,152200,1775578200,45800,45800,45800,45800,0
20240514,152100,1775578200,45800,45800,45800,45800,0
20240514,152000,1775578200,45800,45800,45800,45800,0
20240514,151900,1775578200,45800,45750,45800,45700,61
20240514,151800,1772787650,45700,45700,45700,45650,205
20240514,151700,1763421150,45750,45750,45750,45700,47
20240514,151600,1761271900,45700,45750,45750,45700,75
20240514,151500,1757843100,45700,45700,45750,45700,156
20240514,151400,1750713800,45750,45750,45750,45750,18
20240514,151300,1749890300,45750,45700,45750,45700,39
20240514,151200,1748107950,45700,45750,45750,45700,71
20240514,151100,1744862450,45750,45700,45750,45700,74
20240514,151000,1741478150,45750,45700,45750,45700,54
20240514,150900,1739009500,45750,45750,45750,45700,85
20240514,150800,1735123750,45750,45750,45750,45700,13
20240514,150700,1734529500,45750,45750,45800,45750,137
20240514,150600,1728261650,45750,45750,45750,45750,45
20240514,150500,1726202900,45750,45750,45800,45750,17
20240514,150400,1725425050,45800,45750,45800,45750,76
20240514,150300,1721946850,45750,45700,45750,45700,137
20240514,150200,1715680550,45700,45700,45700,45700,392
20240514,150100,1697766150,45750,45750,45750,45700,173
20240514,150000,1689851650,45700,45750,45750,45700,23
20240514,145900,1688799700,45750,45750,45750,45750,3
20240514,145800,1688662450,45700,45700,45700,45700,81
20240514,145700,1684960750,45700,45700,45700,45650,7
20240514,145600,1684641100,45700,45700,45700,45700,100
20240514,145500,1680071100,45700,45700,45700,45700,113
20240514,145400,1674907000,45700,45650,45700,45650,115
20240514,145300,1669651600,45650,45650,45650,45650,12
20240514,145200,1669103800,45700,45650,45700,45650,59
20240514,145100,1666407550,45700,45650,45700,45650,114
20240514,145000,1661198200,45650,45650,45650,45650,15
20240514,144900,1660513450,45650,45700,45700,45650,40
20240514,144800,1658685550,45700,45700,45700,45700,0
20240514,144700,1658685550,45700,45700,45700,45700,20
20240514,144600,1657771550,45700,45700,45700,45700,1
20240514,144500,1657725850,45700,45700,45700,45700,15
20240514,144400,1657040350,45700,45750,45750,45700,29
20240514,144300,1655714250,45700,45700,45700,45700,81
20240514,144200,1652012550,45700,45700,45700,45700,3
20240514,144100,1651875450,45700,45700,45700,45700,2
20240514,144000,1651784050,45700,45750,45750,45700,8
20240514,143900,1651418300,45750,45750,45750,45750,1
20240514,143800,1651372550,45750,45750,45750,45750,41
20240514,143700,1649496800,45750,45700,45750,45700,6
20240514,143600,1649222550,45700,45700,45700,45700,38
20240514,143500,1647485950,45700,45650,45700,45650,20
20240514,143400,1646572450,45700,45700,45700,45700,29
20240514,143300,1645247150,45700,45700,45700,45700,10
20240514,143200,1644790150,45700,45700,45700,45700,0
20240514,143100,1644790150,45700,45700,45700,45700,3
20240514,143000,1644653050,45700,45700,45800,45700,560
20240514,142900,1619057400,45750,45700,45750,45700,14
20240514,142800,1618417550,45700,45700,45700,45700,2
20240514,142700,1618326150,45700,45700,45700,45700,28
20240514,142600,1617046550,45700,45700,45700,45700,0
20240514,142500,1617046550,45700,45750,45750,45700,285
20240514,142400,1604008950,45750,45750,45750,45750,45
20240514,142300,1601950200,45750,45750,45750,45750,22
20240514,142200,1600943700,45800,45750,45800,45750,11
20240514,142100,1600440100,45750,45750,45800,45750,88
20240514,142000,1596411050,45750,45750,45750,45750,98
20240514,141900,1591927550,45750,45750,45750,45750,0
20240514,141800,1591927550,45750,45750,45800,45750,259
20240514,141700,1580070350,45800,45800,45800,45750,105
20240514,141600,1575261450,45800,45750,45800,45750,19
20240514,141500,1574391350,45750,45750,45750,45750,228
20240514,141400,1563960350,45750,45800,45800,45750,328
20240514,141300,1548939350,45750,45750,45750,45750,3
20240514,141200,1548802100,45800,45800,45800,45800,6
20240514,141100,1548527300,45750,45800,45800,45750,11
20240514,141000,1548023600,45750,45750,45750,45750,2
20240514,140900,1547932100,45750,45750,45750,45750,4
20240514,140800,1547749100,45750,45750,45750,45750,13
20240514,140700,1547154350,45750,45800,45800,45750,5
20240514,140600,1546925550,45800,45750,45800,45750,3
20240514,140500,1546788200,45750,45800,45800,45750,17
20240514,140400,1546010000,45750,45750,45750,45750,50
20240514,140300,1543722500,45750,45750,45750,45750,18
20240514,140200,1542899000,45750,45800,45800,45750,8
20240514,140100,1542532950,45800,45800,45800,45800,6
20240514,140000,1542258150,45800,45700,45800,45700,33
20240514,135900,1540748500,45700,45750,45750,45700,74
20240514,135800,1537363150,45750,45750,45750,45750,1
20240514,135700,1537317400,45750,45750,45750,45700,35
20240514,135600,1535716300,45750,45750,45750,45750,124
20240514,135500,1530043300,45750,45750,45750,45750,8
20240514,135400,1529677300,45750,45750,45800,45750,12
20240514,135300,1529127900,45800,45750,45800,45750,23
20240514,135200,1528075100,45750,45750,45750,45750,0
20240514,135100,1528075100,45750,45750,45750,45750,2
20240514,135000,1527983600,45750,45700,45800,45700,139
20240514,134900,1521624350,45750,45700,45750,45700,228
20240514,134800,1511194200,45700,45700,45700,45700,120
20240514,134700,1505710200,45700,45700,45700,45700,0
20240514,134600,1505710200,45700,45750,45750,45700,175
20240514,134500,1497704650,45750,45750,45750,45750,1
20240514,134400,1497658900,45750,45750,45750,45750,0
20240514,134300,1497658900,45750,45750,45750,45750,0
20240514,134200,1497658900,45750,45750,45750,45750,29
20240514,134100,1496332150,45750,45700,45750,45700,119
20240514,134000,1490893350,45700,45750,45750,45700,3
20240514,133900,1490756200,45750,45750,45750,45750,8
20240514,133800,1490390200,45750,45750,45750,45750,0
20240514,133700,1490390200,45750,45750,45750,45750,14
20240514,133600,1489749700,45750,45750,45750,45750,20
20240514,133500,1488834700,45700,45700,45700,45700,25
20240514,133400,1487692200,45700,45700,45700,45700,14
20240514,133300,1487052400,45700,45700,45700,45700,19
20240514,133200,1486184100,45700,45700,45700,45700,0
20240514,133100,1486184100,45700,45700,45700,45700,2
20240514,133000,1486092700,45700,45700,45700,45700,10
20240514,132900,1485635700,45700,45750,45750,45700,6
20240514,132800,1485361450,45700,45700,45700,45700,0
20240514,132700,1485361450,45700,45700,45700,45700,3
20240514,132600,1485224350,45700,45750,45750,45700,4
20240514,132500,1485041450,45700,45650,45700,45650,67
20240514,132400,1481979600,45650,45650,45650,45650,0
20240514,132300,1481979600,45650,45650,45650,45650,1
20240514,132200,1481933950,45700,45700,45700,45700,0
20240514,132100,1481933950,45700,45700,45700,45700,12
20240514,132000,1481385550,45700,45700,45700,45700,32
20240514,131900,1479923150,45650,45700,45700,45650,3
20240514,131800,1479786100,45700,45700,45700,45700,5
20240514,131700,1479557600,45700,45700,45700,45700,200
20240514,131600,1470417600,45700,45750,45750,45700,10
20240514,131500,1469960150,45800,45800,45800,45800,1
20240514,131400,1469914350,45750,45750,45750,45750,2
20240514,131300,1469822850,45750,45750,45750,45750,3
20240514,131200,1469685600,45700,45700,45700,45700,45
20240514,131100,1467629100,45700,45750,45750,45700,57
20240514,131000,1465022400,45750,45800,45800,45750,4
20240514,130900,1464839300,45750,45750,45750,45750,10
20240514,130800,1464381800,45700,45750,45750,45700,4
20240514,130700,1464198850,45750,45750,45750,45750,22
20240514,130600,1463192350,45700,45750,45750,45700,1171
20240514,130500,1409677600,45750,45750,45750,45750,0
20240514,130400,1409677600,45750,45750,45750,45700,54
20240514,130300,1407209650,45750,45750,45750,45750,7
20240514,130200,1406889400,45750,45750,45750,45750,1
20240514,130100,1406843650,45750,45750,45800,45750,120
20240514,130000,1401353600,45750,45700,45750,45700,102
20240514,125900,1396687400,45700,45700,45700,45700,1
20240514,125800,1396641700,45700,45700,45700,45700,89
20240514,125700,1392574400,45700,45700,45700,45700,6
20240514,125600,1392300200,45700,45700,45700,45700,16
20240514,125500,1391569000,45700,45650,45700,45650,12
20240514,125400,1391021150,45700,45700,45700,45650,716
20240514,125300,1358305450,45750,45750,45750,45750,0
20240514,125200,1358305450,45750,45700,45750,45700,5
20240514,125100,1358076850,45700,45750,45750,45700,19
20240514,125000,1357207900,45700,45750,45800,45700,19
20240514,124900,1356339000,45700,45700,45700,45700,50
20240514,124800,1354054000,45800,45800,45800,45800,16
20240514,124700,1353321200,45800,45750,45800,45750,3
20240514,124600,1353183850,45750,45750,45750,45650,63
20240514,124500,1350303600,45700,45700,45700,45700,506
20240514,124400,1327179400,45800,45750,45800,45750,13
20240514,124300,1326584150,45700,45700,45700,45700,0
20240514,124200,1326584150,45700,45700,45700,45700,200
20240514,124100,1317444150,45750,45750,45750,45750,0
20240514,124000,1317444150,45750,45750,45750,45750,41
20240514,123900,1315568400,45750,45750,45750,45750,48
20240514,123800,1313372400,45750,45700,45750,45700,161
20240514,123700,1306011250,45700,45700,45700,45700,3
20240514,123600,1305874150,45700,45750,45750,45700,116
20240514,123500,1300572150,45800,45800,45800,45750,26
20240514,123400,1299382400,45750,45750,45750,45750,20
20240514,123300,1298467400,45750,45750,45750,45750,52
20240514,123200,1296088400,45700,45700,45700,45700,0
20240514,123100,1296088400,45700,45700,45700,45700,242
20240514,123000,1285029000,45700,45700,45700,45700,33
20240514,122900,1283520900,45700,45700,45700,45700,33
20240514,122800,1282012800,45700,45700,45700,45700,1
20240514,122700,1281967100,45650,45650,45650,45650,67
20240514,122600,1278908550,45700,45700,45700,45700,1
20240514,122500,1278862850,45700,45700,45700,45700,2
20240514,122400,1278771450,45650,45700,45700,45650,6
20240514,122300,1278497450,45700,45700,45700,45700,7
20240514,122200,1278177550,45650,45650,45650,45650,1
20240514,122100,1278131900,45650,45650,45650,45650,13
20240514,122000,1277538450,45650,45750,45750,45650,510
20240514,121900,1254216650,45750,45750,45750,45750,0
20240514,121800,1254216650,45750,45800,45800,45750,9
20240514,121700,1253804500,45750,45750,45750,45750,260
20240514,121600,1241909500,45750,45750,45750,45750,0
20240514,121500,1241909500,45750,45750,45750,45700,207
20240514,121400,1232440200,45750,45750,45750,45750,1
20240514,121300,1232394450,45750,45750,45750,45650,30
20240514,121200,1231022350,45700,45700,45700,45650,218
20240514,121100,1221059800,45700,45650,45700,45650,75
20240514,121000,1217633500,45700,45650,45700,45650,3
20240514,120900,1217496450,45700,45650,45700,45650,64
20240514,120800,1214572350,45650,45650,45650,45650,10
20240514,120700,1214115850,45650,45700,45700,45650,25
20240514,120600,1212974500,45650,45650,45650,45650,8
20240514,120500,1212609300,45650,45700,45700,45650,10
20240514,120400,1212152450,45700,45700,45700,45700,7
20240514,120300,1211832550,45650,45650,45650,45650,2
20240514,120200,1211741250,45650,45700,45700,45650,411
20240514,120100,1192961900,45700,45750,45750,45700,80
20240514,120000,1189305800,45750,45750,45750,45750,41
20240514,115900,1187430050,45700,45700,45700,45700,129
20240514,115800,1181534750,45700,45700,45700,45700,6
20240514,115700,1181260550,45700,45750,45750,45700,114
20240514,115600,1176050050,45750,45750,45750,45750,60
20240514,115500,1173305050,45750,45700,45750,45700,105
20240514,115400,1168501350,45750,45750,45750,45750,96
20240514,115300,1164109350,45750,45750,45750,45750,14
20240514,115200,1163468850,45750,45750,45750,45750,0
20240514,115100,1163468850,45750,45750,45750,45750,1
20240514,115000,1163423100,45750,45750,45750,45750,2
20240514,114900,1163331600,45750,45750,45750,45750,71
20240514,114800,1160083350,45700,45750,45750,45700,11
20240514,114700,1159580400,45750,45700,45750,45700,2
20240514,114600,1159488950,45700,45700,45700,45700,407
20240514,114500,1140889050,45700,45750,45800,45700,324
20240514,114400,1126067200,45750,45750,45750,45750,1
20240514,114300,1126021450,45750,45750,45750,45750,19
20240514,114200,1125152200,45750,45750,45750,45750,0
20240514,114100,1125152200,45750,45800,45800,45750,127
20240514,114000,1119341800,45800,45800,45800,45750,57
20240514,113900,1116733050,45800,45800,45800,45800,15
20240514,113800,1116046050,45800,45800,45800,45800,39
20240514,113700,1114259850,45800,45800,45800,45750,369
20240514,113600,1097360650,45850,45850,45850,45850,6
20240514,113500,1097085550,45850,45850,45850,45850,265
20240514,113400,1084935300,45850,45850,45850,45850,22
20240514,113300,1083926600,45900,45900,45900,45900,17
20240514,113200,1083146300,45850,45900,45900,45850,22
20240514,113100,1082137550,45900,45900,45900,45900,3
20240514,113000,1081999850,45850,45850,45900,45850,421
20240514,112900,1062693200,45850,45850,45850,45850,3
20240514,112800,1062555650,45900,45900,45900,45850,24
20240514,112700,1061454100,45900,45900,45900,45900,5
20240514,112600,1061224600,45900,45900,45900,45900,4
20240514,112500,1061041000,45900,45850,45900,45850,28
20240514,112400,1059757000,45850,45850,45850,45850,7
20240514,112300,1059436050,45850,45850,45850,45850,9
20240514,112200,1059023400,45850,45850,45850,45850,100
20240514,112100,1054438400,45850,45850,45850,45850,219
20240514,112000,1044397250,45850,45900,45900,45850,63
20240514,111900,1041508050,45950,45950,45950,45950,2
20240514,111800,1041416150,45900,45900,45900,45900,24
20240514,111700,1040314550,45900,45950,45950,45900,212
20240514,111600,1030583450,45900,45900,45900,45900,0
20240514,111500,1030583450,45900,45900,45900,45900,317
20240514,111400,1016033150,45850,45850,45850,45850,10
20240514,111300,1015574650,45850,45850,45850,45850,57
20240514,111200,1012961200,45850,45900,45900,45850,61
20240514,111100,1010164300,45850,45850,45850,45850,0
20240514,111000,1010164300,45850,45850,45850,45850,16
20240514,110900,1009430700,45900,45850,45900,45850,10
20240514,110800,1008972150,45850,45850,45850,45850,4
20240514,110700,1008788750,45850,45750,45850,45750,861
20240514,110600,969352950,45800,45800,45800,45800,80
20240514,110500,965688950,45800,45800,45800,45800,516
20240514,110400,942056150,45800,45800,45800,45800,369
20240514,110300,925155950,45750,45750,45750,45750,9
20240514,110200,924744200,45800,45750,45800,45750,25
20240514,110100,923600200,45750,45750,45800,45750,110
20240514,110000,918567650,45750,45800,45800,45750,107
20240514,105900,913668050,45800,45800,45800,45800,166
20240514,105800,906065250,45800,45750,45800,45750,67
20240514,105700,902996750,45750,45800,45800,45750,192
20240514,105600,894209700,45800,45800,45800,45800,13
20240514,105500,893614300,45800,45800,45800,45800,287
20240514,105400,880469700,45800,45800,45800,45750,440
20240514,105300,860318600,45800,45800,45850,45800,7
20240514,105200,859997750,45850,45850,45850,45850,124
20240514,105100,854312350,45900,45900,45900,45850,18
20240514,105000,853486200,45850,45850,45850,45850,1
20240514,104900,853440350,45900,45850,45900,45850,5
20240514,104800,853211000,45850,45850,45850,45850,38
20240514,104700,851468700,45850,45800,45850,45800,383
20240514,104600,833908250,45800,45800,45800,45800,344
20240514,104500,818153050,45800,45800,45850,45800,173
20240514,104400,810229500,45800,45850,45850,45800,628
20240514,104300,781435800,45850,45850,45850,45850,1
20240514,104200,781389950,45950,45900,46000,45900,152
20240514,104100,774411000,45900,45900,45900,45900,16
20240514,104000,773676600,45900,45900,45900,45900,2
20240514,103900,773584800,45900,45950,45950,45900,20
20240514,103800,772666750,46000,45950,46000,45950,54
20240514,103700,770185200,45950,45950,45950,45900,74
20240514,103600,766785000,45950,45950,46050,45950,206
20240514,103500,757315300,45950,45950,45950,45950,217
20240514,103400,747344150,45950,46000,46000,45950,99
20240514,103300,742791150,46050,46050,46050,46000,305
20240514,103200,728746000,46000,46050,46050,46000,4
20240514,103100,728561850,46000,46000,46000,46000,1
20240514,103000,728515850,46000,46050,46050,46000,8
20240514,102900,728147550,46050,46050,46050,45950,9
20240514,102800,727733300,46000,45950,46050,45950,24
20240514,102700,726629300,46050,45950,46050,45950,4
20240514,102600,726445200,46000,46000,46000,46000,439
20240514,102500,706251200,46000,45950,46000,45900,67
20240514,102400,703172850,46000,46000,46100,46000,63
20240514,102300,700274750,45900,46050,46050,45900,493
20240514,102200,677611550,46050,46000,46050,45900,254
20240514,102100,665921800,46000,46000,46000,45900,62
20240514,102000,663070000,45900,45950,45950,45900,11
20240514,101900,662564600,45950,45900,45950,45900,178
20240514,101800,654385550,45900,45950,45950,45850,35
20240514,101700,652780000,45850,45900,45900,45850,110
20240514,101600,647736350,45850,45950,45950,45850,14
20240514,101500,647094150,45900,46000,46000,45900,330
20240514,101400,631946650,46000,45900,46000,45900,73
20240514,101300,628594750,45900,45900,45900,45900,3
20240514,101200,628457050,45900,45900,45900,45900,3
20240514,101100,628319350,45900,45900,46000,45900,13
20240514,101000,627721550,45900,45900,45900,45900,27
20240514,100900,626482250,45900,45900,46000,45900,55
20240514,100800,623956550,45900,45850,45900,45850,62
20240514,100700,621113300,45850,45950,45950,45850,21
20240514,100600,620149850,45850,45850,46000,45850,4
20240514,100500,619966300,45850,45950,45950,45850,518
20240514,100400,596193500,45950,45950,46050,45950,473
20240514,100300,574455250,46000,46000,46000,46000,277
20240514,100200,561713250,46050,46100,46100,46000,192
20240514,100100,552871500,46100,46000,46100,46000,212
20240514,100000,543111300,46000,46050,46050,46000,44
20240514,095900,541086250,46000,46100,46100,46000,43
20240514,095800,539106700,46050,46050,46050,46050,31
20240514,095700,537679150,46050,46050,46050,46000,666
20240514,095600,507034450,46000,46000,46000,46000,14
20240514,095500,506390450,46000,46050,46050,46000,1121
20240514,095400,454823250,46000,46000,46000,46000,3
20240514,095300,454685250,46000,46050,46150,46000,135
20240514,095200,448468250,46150,46150,46150,46050,430
20240514,095100,428666550,46150,46100,46150,46050,29
20240514,095000,427330150,46100,46150,46150,46050,4
20240514,094900,427145750,46150,46050,46150,46050,178
20240514,094800,418934700,46050,46100,46150,46050,13
20240514,094700,418335400,46100,46100,46150,46100,82
20240514,094600,414554900,46100,46100,46100,46100,35
20240514,094500,412941400,46050,46050,46050,46050,2
20240514,094400,412849300,46100,46100,46150,46100,386
20240514,094300,395054550,46100,46150,46150,46100,3
20240514,094200,394916150,46150,46150,46200,46150,12
20240514,094100,394362300,46150,46150,46150,46150,2
20240514,094000,394270000,46150,46200,46200,46100,110
20240514,093900,389198200,46150,46050,46150,46050,660
20240514,093800,358762900,46050,46000,46050,46000,25
20240514,093700,357611750,46000,46000,46000,46000,154
20240514,093600,350527750,46000,46050,46050,46000,38
20240514,093500,348779500,46050,46100,46150,46050,63
20240514,093400,345875350,46100,46100,46100,46100,259
20240514,093300,333935450,46050,46050,46100,46050,34
20240514,093200,332368200,46100,46050,46100,46050,226
20240514,093100,321960400,46000,46000,46050,46000,17
20240514,093000,321178300,46050,46000,46050,46000,26
20240514,092900,319982250,46050,46000,46050,46000,169
20240514,092800,312208200,45950,46050,46050,45950,276
20240514,092700,299512100,46050,46000,46050,46000,15
20240514,092600,298821550,46050,46050,46050,46000,43
20240514,092500,296842600,46000,46100,46100,46000,181
20240514,092400,288507550,46150,46050,46150,46050,29
20240514,092300,287171800,46150,46150,46200,46050,400
20240514,092200,268695200,46050,46100,46150,46050,221
20240514,092100,258506650,46100,46150,46150,46100,29
20240514,092000,257168850,46150,46100,46150,46100,37
20240514,091900,255462100,46100,46150,46150,46050,213
20240514,091800,245635700,46200,46150,46200,46150,45
20240514,091700,243558200,46150,46100,46200,46050,33
20240514,091600,242036100,46050,46050,46100,46050,9
20240514,091500,241621600,46200,46200,46200,46050,218
20240514,091400,231550450,46200,46200,46200,46000,187
20240514,091300,222941250,46200,46250,46250,46200,13
20240514,091200,222340350,46250,46300,46300,46250,179
20240514,091100,214059950,46300,46300,46350,46300,70
20240514,091000,210817350,46300,46450,46450,46250,359
20240514,090900,194195300,46450,46400,46450,46300,311
20240514,090800,179757950,46400,46250,46400,46250,150
20240514,090700,172812100,46300,46350,46450,46300,674
20240514,090600,141553450,46400,46200,46400,46100,545
20240514,090500,116327750,46100,46000,46200,46000,705
20240514,090400,83814600,45850,46000,46000,45850,338
20240514,090300,68281750,46000,45750,46100,45750,110
20240514,090200,63232650,45950,45650,45950,45650,571
20240514,090100,37089300,45750,45800,45800,45650,183
20240514,090000,28718900,45750,45500,45750,45500,631