271560/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,205300,20787323300,92400,92400,92400,92400,14637
20240516,205200,20787323300,92400,92400,92400,92400,0
20240516,205100,20787323300,92400,92400,92400,92400,0
20240516,205000,20787323300,92400,92400,92400,92400,0
20240516,204900,20787323300,92400,92400,92400,92400,0
20240516,204800,20787323300,92400,92400,92400,92400,0
20240516,204700,20787323300,92400,92400,92400,92400,0
20240516,204600,20787323300,92400,92400,92400,92400,0
20240516,204500,20787323300,92400,92400,92400,92400,0
20240516,204400,20787323300,92400,92400,92400,92400,0
20240516,204300,20787323300,92400,92400,92400,92400,0
20240516,204200,20787323300,92400,92400,92400,92400,0
20240516,204100,20787323300,92400,92400,92400,92400,0
20240516,204000,20787323300,92400,92400,92400,92400,0
20240516,203900,20787323300,92400,92400,92400,92400,0
20240516,203800,20787323300,92400,92400,92400,92400,0
20240516,203700,20787323300,92400,92400,92400,92400,0
20240516,203600,20787323300,92400,92400,92400,92400,0
20240516,203500,20787323300,92400,92400,92400,92400,0
20240516,203400,20787323300,92400,92400,92400,92400,0
20240516,203300,20787323300,92400,92400,92400,92400,0
20240516,203200,20787323300,92400,92400,92400,92400,0
20240516,203100,20787323300,92400,92400,92400,92400,0
20240516,203000,20787323300,92400,92400,92400,92400,0
20240516,202900,20787323300,92400,92400,92400,92400,0
20240516,202800,20787323300,92400,92400,92400,92400,0
20240516,202700,20787323300,92400,92400,92400,92400,0
20240516,202600,20787323300,92400,92400,92400,92400,0
20240516,202500,20787323300,92400,92400,92400,92400,0
20240516,202400,20787323300,92400,92400,92400,92400,0
20240516,202300,20787323300,92400,92400,92400,92400,14637
20240516,202200,20787323300,92400,92400,92400,92400,0
20240516,202100,20787323300,92400,92400,92400,92400,0
20240516,202000,20787323300,92400,92400,92400,92400,0
20240516,201900,20787323300,92400,92400,92400,92400,0
20240516,201800,20787323300,92400,92400,92400,92400,0
20240516,201700,20787323300,92400,92400,92400,92400,0
20240516,201600,20787323300,92400,92400,92400,92400,0
20240516,201500,20787323300,92400,92400,92400,92400,0
20240516,201400,20787323300,92400,92400,92400,92400,0
20240516,201300,20787323300,92400,92400,92400,92400,0
20240516,201200,20787323300,92400,92400,92400,92400,0
20240516,201100,20787323300,92400,92400,92400,92400,0
20240516,201000,20787323300,92400,92400,92400,92400,0
20240516,200900,20787323300,92400,92400,92400,92400,0
20240516,200800,20787323300,92400,92400,92400,92400,0
20240516,200700,20787323300,92400,92400,92400,92400,0
20240516,200600,20787323300,92400,92400,92400,92400,0
20240516,200500,20787323300,92400,92400,92400,92400,0
20240516,200400,20787323300,92400,92400,92400,92400,0
20240516,200300,20787323300,92400,92400,92400,92400,0
20240516,200200,20787323300,92400,92400,92400,92400,0
20240516,200100,20787323300,92400,92400,92400,92400,0
20240516,200000,20787323300,92400,92400,92400,92400,0
20240516,195900,20787323300,92400,92400,92400,92400,0
20240516,195800,20787323300,92400,92400,92400,92400,0
20240516,195700,20787323300,92400,92400,92400,92400,0
20240516,195600,20787323300,92400,92400,92400,92400,0
20240516,195500,20787323300,92400,92400,92400,92400,0
20240516,195400,20787323300,92400,92400,92400,92400,0
20240516,195300,20787323300,92400,92400,92400,92400,14637
20240516,195200,20787323300,92400,92400,92400,92400,0
20240516,195100,20787323300,92400,92400,92400,92400,0
20240516,195000,20787323300,92400,92400,92400,92400,0
20240516,194900,20787323300,92400,92400,92400,92400,0
20240516,194800,20787323300,92400,92400,92400,92400,0
20240516,194700,20787323300,92400,92400,92400,92400,0
20240516,194600,20787323300,92400,92400,92400,92400,0
20240516,194500,20787323300,92400,92400,92400,92400,0
20240516,194400,20787323300,92400,92400,92400,92400,0
20240516,194300,20787323300,92400,92400,92400,92400,0
20240516,194200,20787323300,92400,92400,92400,92400,0
20240516,194100,20787323300,92400,92400,92400,92400,0
20240516,194000,20787323300,92400,92400,92400,92400,0
20240516,193900,20787323300,92400,92400,92400,92400,0
20240516,193800,20787323300,92400,92400,92400,92400,0
20240516,193700,20787323300,92400,92400,92400,92400,0
20240516,193600,20787323300,92400,92400,92400,92400,0
20240516,193500,20787323300,92400,92400,92400,92400,0
20240516,193400,20787323300,92400,92400,92400,92400,0
20240516,193300,20787323300,92400,92400,92400,92400,0
20240516,193200,20787323300,92400,92400,92400,92400,0
20240516,193100,20787323300,92400,92400,92400,92400,0
20240516,193000,20787323300,92400,92400,92400,92400,0
20240516,192900,20787323300,92400,92400,92400,92400,0
20240516,192800,20787323300,92400,92400,92400,92400,0
20240516,192700,20787323300,92400,92400,92400,92400,0
20240516,192600,20787323300,92400,92400,92400,92400,0
20240516,192500,20787323300,92400,92400,92400,92400,0
20240516,192400,20787323300,92400,92400,92400,92400,0
20240516,192300,20787323300,92400,92400,92400,92400,14637
20240516,192200,20787323300,92400,92400,92400,92400,0
20240516,192100,20787323300,92400,92400,92400,92400,0
20240516,192000,20787323300,92400,92400,92400,92400,0
20240516,191900,20787323300,92400,92400,92400,92400,0
20240516,191800,20787323300,92400,92400,92400,92400,0
20240516,191700,20787323300,92400,92400,92400,92400,0
20240516,191600,20787323300,92400,92400,92400,92400,0
20240516,191500,20787323300,92400,92400,92400,92400,0
20240516,191400,20787323300,92400,92400,92400,92400,0
20240516,191300,20787323300,92400,92400,92400,92400,0
20240516,191200,20787323300,92400,92400,92400,92400,0
20240516,191100,20787323300,92400,92400,92400,92400,0
20240516,191000,20787323300,92400,92400,92400,92400,0
20240516,190900,20787323300,92400,92400,92400,92400,0
20240516,190800,20787323300,92400,92400,92400,92400,0
20240516,190700,20787323300,92400,92400,92400,92400,0
20240516,190600,20787323300,92400,92400,92400,92400,0
20240516,190500,20787323300,92400,92400,92400,92400,0
20240516,190400,20787323300,92400,92400,92400,92400,0
20240516,190300,20787323300,92400,92400,92400,92400,0
20240516,190200,20787323300,92400,92400,92400,92400,0
20240516,190100,20787323300,92400,92400,92400,92400,0
20240516,190000,20787323300,92400,92400,92400,92400,0
20240516,185900,20787323300,92400,92400,92400,92400,0
20240516,185800,20787323300,92400,92400,92400,92400,0
20240516,185700,20787323300,92400,92400,92400,92400,0
20240516,185600,20787323300,92400,92400,92400,92400,0
20240516,185500,20787323300,92400,92400,92400,92400,0
20240516,185400,20787323300,92400,92400,92400,92400,0
20240516,185300,20787323300,92400,92400,92400,92400,14637
20240516,185200,20787323300,92400,92400,92400,92400,0
20240516,185100,20787323300,92400,92400,92400,92400,0
20240516,185000,20787323300,92400,92400,92400,92400,0
20240516,184900,20787323300,92400,92400,92400,92400,0
20240516,184800,20787323300,92400,92400,92400,92400,0
20240516,184700,20787323300,92400,92400,92400,92400,0
20240516,184600,20787323300,92400,92400,92400,92400,0
20240516,184500,20787323300,92400,92400,92400,92400,0
20240516,184400,20787323300,92400,92400,92400,92400,0
20240516,184300,20787323300,92400,92400,92400,92400,0
20240516,184200,20787323300,92400,92400,92400,92400,0
20240516,184100,20787323300,92400,92400,92400,92400,0
20240516,184000,20787323300,92400,92400,92400,92400,0
20240516,183900,20787323300,92400,92400,92400,92400,0
20240516,183800,20787323300,92400,92400,92400,92400,0
20240516,183700,20787323300,92400,92400,92400,92400,0
20240516,183600,20787323300,92400,92400,92400,92400,0
20240516,183500,20787323300,92400,92400,92400,92400,0
20240516,183400,20787323300,92400,92400,92400,92400,0
20240516,183300,20787323300,92400,92400,92400,92400,0
20240516,183200,20787323300,92400,92400,92400,92400,0
20240516,183100,20787323300,92400,92400,92400,92400,0
20240516,183000,20787323300,92400,92400,92400,92400,0
20240516,182900,20787323300,92400,92400,92400,92400,0
20240516,182800,20787323300,92400,92400,92400,92400,0
20240516,182700,20787323300,92400,92400,92400,92400,0
20240516,182600,20787323300,92400,92400,92400,92400,0
20240516,182500,20787323300,92400,92400,92400,92400,0
20240516,182400,20787323300,92400,92400,92400,92400,0
20240516,182300,20787323300,92400,92400,92400,92400,14637
20240516,182200,20787323300,92400,92400,92400,92400,0
20240516,182100,20787323300,92400,92400,92400,92400,0
20240516,182000,20787323300,92400,92400,92400,92400,0
20240516,181900,20787323300,92400,92400,92400,92400,0
20240516,181800,20787323300,92400,92400,92400,92400,0
20240516,181700,20787323300,92400,92400,92400,92400,0
20240516,181600,20787323300,92400,92400,92400,92400,0
20240516,181500,20787323300,92400,92400,92400,92400,0
20240516,181400,20787323300,92400,92400,92400,92400,0
20240516,181300,20787323300,92400,92400,92400,92400,0
20240516,181200,20787323300,92400,92400,92400,92400,0
20240516,181100,20787323300,92400,92400,92400,92400,0
20240516,181000,20787323300,92400,92400,92400,92400,0
20240516,180900,20787323300,92400,92400,92400,92400,0
20240516,180800,20787323300,92400,92400,92400,92400,0
20240516,180700,20787323300,92400,92400,92400,92400,0
20240516,180600,20787323300,92400,92400,92400,92400,0
20240516,180500,20787323300,92400,92400,92400,92400,0
20240516,180400,20787323300,92400,92400,92400,92400,0
20240516,180300,20787323300,92400,92400,92400,92400,0
20240516,180200,20787323300,92400,92400,92400,92400,0
20240516,180100,20787323300,92400,92400,92400,92400,0
20240516,180000,20787323300,92400,92400,92400,92400,0
20240516,175900,20787323300,92400,92400,92400,92400,0
20240516,175800,20787323300,92400,92400,92400,92400,0
20240516,175700,20787323300,92400,92400,92400,92400,0
20240516,175600,20787323300,92400,92400,92400,92400,0
20240516,175500,20787323300,92400,92400,92400,92400,0
20240516,175400,20787323300,92400,92400,92400,92400,0
20240516,175300,20787323300,92400,92400,92400,92400,14637
20240516,175200,20787323300,92400,92400,92400,92400,0
20240516,175100,20787323300,92400,92400,92400,92400,0
20240516,175000,20787323300,92400,92400,92400,92400,0
20240516,174900,20787323300,92400,92400,92400,92400,0
20240516,174800,20787323300,92400,92400,92400,92400,0
20240516,174700,20787323300,92400,92400,92400,92400,0
20240516,174600,20787323300,92400,92400,92400,92400,0
20240516,174500,20787323300,92400,92400,92400,92400,0
20240516,174400,20787323300,92400,92400,92400,92400,0
20240516,174300,20787323300,92400,92400,92400,92400,0
20240516,174200,20787323300,92400,92400,92400,92400,0
20240516,174100,20787323300,92400,92400,92400,92400,0
20240516,174000,20787323300,92400,92400,92400,92400,0
20240516,173900,20787323300,92400,92400,92400,92400,0
20240516,173800,20787323300,92400,92400,92400,92400,0
20240516,173700,20787323300,92400,92400,92400,92400,0
20240516,173600,20787323300,92400,92400,92400,92400,0
20240516,173500,20787323300,92400,92400,92400,92400,0
20240516,173400,20787323300,92400,92400,92400,92400,0
20240516,173300,20787323300,92400,92400,92400,92400,0
20240516,173200,20787323300,92400,92400,92400,92400,0
20240516,173100,20787323300,92400,92400,92400,92400,0
20240516,173000,20787323300,92400,92400,92400,92400,0
20240516,172900,20787323300,92400,92400,92400,92400,0
20240516,172800,20787323300,92400,92400,92400,92400,0
20240516,172700,20787323300,92400,92400,92400,92400,0
20240516,172600,20787323300,92400,92400,92400,92400,0
20240516,172500,20787323300,92400,92400,92400,92400,0
20240516,172400,20787323300,92400,92400,92400,92400,0
20240516,172300,20787323300,92400,92400,92400,92400,14637
20240516,172200,20787323300,92400,92400,92400,92400,0
20240516,172100,20787323300,92400,92400,92400,92400,0
20240516,172000,20787323300,92400,92400,92400,92400,0
20240516,171900,20787323300,92400,92400,92400,92400,0
20240516,171800,20787323300,92400,92400,92400,92400,0
20240516,171700,20787323300,92400,92400,92400,92400,0
20240516,171600,20787323300,92400,92400,92400,92400,0
20240516,171500,20787323300,92400,92400,92400,92400,0
20240516,171400,20787323300,92400,92400,92400,92400,0
20240516,171300,20787323300,92400,92400,92400,92400,0
20240516,171200,20787323300,92400,92400,92400,92400,0
20240516,171100,20787323300,92400,92400,92400,92400,0
20240516,171000,20787323300,92400,92400,92400,92400,0
20240516,170900,20787323300,92400,92400,92400,92400,0
20240516,170800,20787323300,92400,92400,92400,92400,0
20240516,170700,20787323300,92400,92400,92400,92400,0
20240516,170600,20787323300,92400,92400,92400,92400,0
20240516,170500,20787323300,92400,92400,92400,92400,0
20240516,170400,20787323300,92400,92400,92400,92400,0
20240516,170300,20787323300,92400,92400,92400,92400,0
20240516,170200,20787323300,92400,92400,92400,92400,0
20240516,170100,20787323300,92400,92400,92400,92400,0
20240516,170000,20787323300,92400,92400,92400,92400,0
20240516,165900,20787323300,92400,92400,92400,92400,0
20240516,165800,20787323300,92400,92400,92400,92400,0
20240516,165700,20787323300,92400,92400,92400,92400,0
20240516,165600,20787323300,92400,92400,92400,92400,0
20240516,165500,20787323300,92400,92400,92400,92400,0
20240516,165400,20787323300,92400,92400,92400,92400,0
20240516,165300,20787323300,92400,92400,92400,92400,14637
20240516,165200,20787323300,92400,92400,92400,92400,0
20240516,165100,20787323300,92400,92400,92400,92400,0
20240516,165000,20787323300,92400,92400,92400,92400,0
20240516,164900,20787323300,92400,92400,92400,92400,0
20240516,164800,20787323300,92400,92400,92400,92400,0
20240516,164700,20787323300,92400,92400,92400,92400,0
20240516,164600,20787323300,92400,92400,92400,92400,0
20240516,164500,20787323300,92400,92400,92400,92400,0
20240516,164400,20787323300,92400,92400,92400,92400,0
20240516,164300,20787323300,92400,92400,92400,92400,0
20240516,164200,20787323300,92400,92400,92400,92400,0
20240516,164100,20787323300,92400,92400,92400,92400,0
20240516,164000,20787323300,92400,92400,92400,92400,0
20240516,163900,20787323300,92400,92400,92400,92400,0
20240516,163800,20787323300,92400,92400,92400,92400,0
20240516,163700,20787323300,92400,92400,92400,92400,0
20240516,163600,20787323300,92400,92400,92400,92400,0
20240516,163500,20787323300,92400,92400,92400,92400,0
20240516,163400,20787323300,92400,92400,92400,92400,0
20240516,163300,20787323300,92400,92400,92400,92400,0
20240516,163200,20787323300,92400,92400,92400,92400,0
20240516,163100,20787323300,92400,92400,92400,92400,0
20240516,163000,20787323300,92400,92400,92400,92400,0
20240516,162900,20787323300,92400,92400,92400,92400,0
20240516,162800,20787323300,92400,92400,92400,92400,0
20240516,162700,20787323300,92400,92400,92400,92400,0
20240516,162600,20787323300,92400,92400,92400,92400,0
20240516,162500,20787323300,92400,92400,92400,92400,0
20240516,162400,20787323300,92400,92400,92400,92400,0
20240516,162300,20787323300,92400,92400,92400,92400,14637
20240516,162200,20787323300,92400,92400,92400,92400,0
20240516,162100,20787323300,92400,92400,92400,92400,0
20240516,162000,20787323300,92400,92400,92400,92400,0
20240516,161900,20787323300,92400,92400,92400,92400,0
20240516,161800,20787323300,92400,92400,92400,92400,0
20240516,161700,20787323300,92400,92400,92400,92400,0
20240516,161600,20787323300,92400,92400,92400,92400,0
20240516,161500,20787323300,92400,92400,92400,92400,0
20240516,161400,20787323300,92400,92400,92400,92400,0
20240516,161300,20787323300,92400,92400,92400,92400,0
20240516,161200,20787323300,92400,92400,92400,92400,0
20240516,161100,20787323300,92400,92400,92400,92400,0
20240516,161000,20787323300,92400,92400,92400,92400,0
20240516,160900,20787323300,92400,92400,92400,92400,0
20240516,160800,20787323300,92400,92400,92400,92400,0
20240516,160700,20787323300,92400,92400,92400,92400,0
20240516,160600,20787323300,92400,92400,92400,92400,0
20240516,160500,20787323300,92400,92400,92400,92400,0
20240516,160400,20787323300,92400,92400,92400,92400,0
20240516,160300,20787323300,92400,92400,92400,92400,0
20240516,160200,20787323300,92400,92400,92400,92400,0
20240516,160100,20787323300,92400,92400,92400,92400,0
20240516,160000,20787323300,92400,92400,92400,92400,0
20240516,155900,20787323300,92400,92400,92400,92400,0
20240516,155800,20787323300,92400,92400,92400,92400,0
20240516,155700,20787323300,92400,92400,92400,92400,0
20240516,155600,20787323300,92400,92400,92400,92400,0
20240516,155500,20787323300,92400,92400,92400,92400,0
20240516,155400,20787323300,92400,92400,92400,92400,0
20240516,155300,20787323300,92400,92400,92400,92400,14637
20240516,155200,20787323300,92400,92400,92400,92400,0
20240516,155100,20787323300,92400,92400,92400,92400,0
20240516,155000,20787323300,92400,92400,92400,92400,0
20240516,154900,20787323300,92400,92400,92400,92400,0
20240516,154800,20787323300,92400,92400,92400,92400,0
20240516,154700,20787323300,92400,92400,92400,92400,0
20240516,154600,20787323300,92400,92400,92400,92400,0
20240516,154500,20787323300,92400,92400,92400,92400,0
20240516,154400,20787323300,92400,92400,92400,92400,0
20240516,154300,20787323300,92400,92400,92400,92400,0
20240516,154200,20787323300,92400,92400,92400,92400,0
20240516,154100,20787323300,92400,92400,92400,92400,0
20240516,154000,20787323300,92400,92400,92400,92400,0
20240516,153900,20787323300,92400,92400,92400,92400,0
20240516,153800,20787323300,92400,92400,92400,92400,0
20240516,153700,20787323300,92400,92400,92400,92400,0
20240516,153600,20787323300,92400,92400,92400,92400,0
20240516,153500,20787323300,92400,92400,92400,92400,0
20240516,153400,20787323300,92400,92400,92400,92400,0
20240516,153300,20787323300,92400,92400,92400,92400,0
20240516,153200,20787323300,92400,92400,92400,92400,0
20240516,153100,20787323300,92400,92400,92400,92400,0
20240516,153000,20787323300,92400,92400,92400,92400,14637
20240516,152900,19434864500,92300,92300,92300,92300,0
20240516,152800,19434864500,92300,92300,92300,92300,0
20240516,152700,19434864500,92300,92300,92300,92300,0
20240516,152600,19434864500,92300,92300,92300,92300,0
20240516,152500,19434864500,92300,92300,92300,92300,0
20240516,152400,19434864500,92300,92300,92300,92300,0
20240516,152300,19434864500,92300,92300,92300,92300,0
20240516,152200,19434864500,92300,92300,92300,92300,0
20240516,152100,19434864500,92300,92300,92300,92300,0
20240516,152000,19434864500,92300,92300,92300,92300,0
20240516,151900,19434864500,92300,92300,92500,92300,1062
20240516,151800,19336776900,92400,92400,92400,92300,1110
20240516,151700,19234244100,92300,92400,92400,92300,509
20240516,151600,19187256000,92300,92300,92400,92300,352
20240516,151500,19154763700,92400,92200,92400,92200,1172
20240516,151400,19046607200,92300,92200,92300,92200,479
20240516,151300,19002419500,92200,92200,92300,92200,570
20240516,151200,18949860600,92200,92200,92300,92200,243
20240516,151100,18927447400,92300,92400,92400,92200,1726
20240516,151000,18768133300,92400,92300,92400,92300,497
20240516,150900,18722247000,92300,92400,92400,92300,375
20240516,150800,18687620800,92300,92300,92400,92300,264
20240516,150700,18663241600,92300,92300,92400,92300,469
20240516,150600,18619948000,92400,92300,92400,92300,207
20240516,150500,18600826900,92400,92400,92400,92300,160
20240516,150400,18586052700,92300,92400,92500,92300,1054
20240516,150300,18488671600,92400,92500,92600,92400,1158
20240516,150200,18381569800,92500,92500,92600,92400,505
20240516,150100,18334854300,92500,92500,92500,92400,1710
20240516,150000,18176697400,92400,92500,92500,92400,1836
20240516,145900,18006888700,92500,92400,92500,92300,2272
20240516,145800,17796946600,92300,92400,92400,92300,520
20240516,145700,17748933800,92400,92400,92400,92300,490
20240516,145600,17703685600,92300,92300,92400,92200,2343
20240516,145500,17487398600,92200,92300,92300,92200,362
20240516,145400,17453986400,92400,92300,92400,92300,1860
20240516,145300,17282217700,92400,92300,92400,92300,914
20240516,145200,17197834300,92400,92200,92400,92200,3541
20240516,145100,16870974700,92200,92300,92300,92200,250
20240516,145000,16847913200,92300,92300,92300,92200,698
20240516,144900,16783515700,92300,92200,92300,92100,3338
20240516,144800,16475672300,92200,92200,92200,92100,972
20240516,144700,16386074700,92100,92000,92200,91900,4168
20240516,144600,16002277800,91900,91900,92000,91900,445
20240516,144500,15961370700,91900,91900,92000,91900,133
20240516,144400,15949138100,91900,91800,92000,91800,1819
20240516,144300,15781974400,91900,92000,92000,91800,2019
20240516,144200,15596360100,92000,92000,92000,91900,470
20240516,144100,15553125000,92000,92000,92000,91900,138
20240516,144000,15540433000,92000,91900,92000,91900,591
20240516,143900,15486102900,92000,92000,92000,91900,141
20240516,143800,15473134200,92000,92000,92000,91900,212
20240516,143700,15453642000,92000,92000,92000,91900,735
20240516,143600,15386028100,92000,92000,92000,91900,174
20240516,143500,15370025300,92000,91900,92000,91900,144
20240516,143400,15356781000,91900,91900,92000,91800,1015
20240516,143300,15263478000,91900,91800,91900,91800,210
20240516,143200,15244186400,91800,91900,92000,91800,345
20240516,143100,15212483600,91900,92000,92000,91900,203
20240516,143000,15193816300,92000,92000,92000,91900,750
20240516,142900,15124818600,92000,92000,92000,91900,169
20240516,142800,15109276300,92000,91900,92000,91800,1575
20240516,142700,14964512500,91800,91900,91900,91800,292
20240516,142600,14937685600,91900,91700,91900,91700,1366
20240516,142500,14812252500,91800,91700,91800,91700,305
20240516,142400,14784266000,91800,91800,91800,91700,304
20240516,142300,14756360500,91800,91800,91800,91700,185
20240516,142200,14739381200,91800,91800,91800,91700,424
20240516,142100,14700487800,91800,91800,91800,91700,127
20240516,142000,14688829900,91800,91800,91800,91700,258
20240516,141900,14665152900,91700,91800,91800,91700,334
20240516,141800,14634510600,91800,91800,91800,91700,148
20240516,141700,14620926500,91800,91800,91800,91700,241
20240516,141600,14598813400,91800,91800,91800,91700,739
20240516,141500,14530983200,91800,91700,91800,91700,148
20240516,141400,14517398100,91800,91800,91800,91700,103
20240516,141300,14507944200,91700,91900,91900,91700,1305
20240516,141200,14388097500,91800,91900,91900,91800,238
20240516,141100,14366228200,91900,91900,91900,91800,117
20240516,141000,14355476700,91900,91800,91900,91700,1633
20240516,140900,14205566900,91800,91800,91800,91600,881
20240516,140800,14124772300,91800,91700,91800,91600,509
20240516,140700,14078092800,91700,91700,91800,91600,994
20240516,140600,13986949900,91700,91600,91700,91600,153
20240516,140500,13972923200,91700,91800,91800,91700,574
20240516,140400,13920274700,91800,91800,91800,91700,277
20240516,140300,13894855000,91800,91700,91800,91700,435
20240516,140200,13854925700,91800,91800,91800,91700,91
20240516,140100,13846573000,91800,91800,91800,91700,170
20240516,140000,13830973700,91700,91800,91800,91700,222
20240516,135900,13810604800,91700,91800,91800,91700,181
20240516,135800,13793994800,91800,91800,91800,91700,123
20240516,135700,13782707400,91700,91700,91800,91700,245
20240516,135600,13760226600,91800,91700,91800,91600,1498
20240516,135500,13622850000,91600,91800,91800,91600,481
20240516,135400,13578733100,91800,91700,91800,91700,171
20240516,135300,13563045100,91700,91700,91800,91700,167
20240516,135200,13547720000,91800,91700,91800,91700,367
20240516,135100,13514054300,91600,91700,91700,91600,738
20240516,135000,13446391500,91700,91600,91700,91600,149
20240516,134900,13432731100,91600,91700,91700,91600,811
20240516,134800,13358381000,91700,91700,91700,91600,327
20240516,134700,13328407500,91600,91700,91700,91600,528
20240516,134600,13280019500,91600,91600,91600,91500,1029
20240516,134500,13185766400,91600,91500,91600,91500,1205
20240516,134400,13075499400,91500,91600,91600,91500,167
20240516,134300,13060205000,91500,91600,91700,91500,177
20240516,134200,13043983800,91600,91600,91700,91600,210
20240516,134100,13024740800,91700,91600,91700,91500,555
20240516,134000,12973904700,91500,91700,91700,91500,317
20240516,133900,12944867800,91600,91700,91700,91600,261
20240516,133800,12920950000,91700,91700,91700,91600,246
20240516,133700,12898399500,91700,91600,91700,91600,205
20240516,133600,12879604100,91700,91600,91700,91500,916
20240516,133500,12795705000,91600,91600,91700,91500,1057
20240516,133400,12698940600,91700,91600,91700,91600,59
20240516,133300,12693531600,91600,91700,91700,91600,164
20240516,133200,12678500800,91700,91600,91700,91600,313
20240516,133100,12649821000,91600,91700,91700,91600,139
20240516,133000,12637079400,91700,91700,91700,91600,167
20240516,132900,12621773200,91700,91600,91700,91600,198
20240516,132800,12603625400,91700,91700,91700,91600,83
20240516,132700,12596017200,91600,91600,91700,91600,139
20240516,132600,12583279600,91600,91600,91700,91600,279
20240516,132500,12557713100,91700,91700,91700,91600,125
20240516,132400,12546253600,91700,91700,91700,91600,148
20240516,132300,12532688100,91600,91700,91700,91600,165
20240516,132200,12517564600,91600,91700,91700,91600,188
20240516,132100,12500330900,91700,91600,91700,91500,234
20240516,132000,12478892800,91600,91600,91600,91500,270
20240516,131900,12454163800,91600,91500,91700,91500,809
20240516,131800,12380060500,91600,91500,91600,91500,157
20240516,131700,12365686000,91600,91600,91600,91500,176
20240516,131600,12349571800,91600,91600,91600,91500,111
20240516,131500,12339409500,91500,91500,91600,91500,238
20240516,131400,12317610700,91600,91500,91600,91500,224
20240516,131300,12297101900,91500,91500,91600,91400,84
20240516,131200,12289412100,91500,91500,91500,91400,168
20240516,131100,12274041500,91500,91600,91600,91400,294
20240516,131000,12247132200,91500,91600,91600,91500,302
20240516,130900,12219478900,91600,91600,91600,91500,368
20240516,130800,12185773700,91600,91500,91600,91400,2259
20240516,130700,11979072100,91400,91500,91500,91400,163
20240516,130600,11964164700,91400,91500,91500,91400,65
20240516,130500,11958219500,91500,91500,91500,91400,166
20240516,130400,11943036600,91500,91500,91500,91400,251
20240516,130300,11920085300,91400,91400,91500,91400,115
20240516,130200,11909567900,91500,91500,91500,91400,186
20240516,130100,11892554300,91400,91400,91500,91400,886
20240516,130000,11811571300,91500,91400,91500,91300,623
20240516,125900,11754638000,91400,91300,91400,91300,1251
20240516,125800,11640308700,91300,91300,91400,91300,530
20240516,125700,11591916300,91300,91400,91500,91300,1546
20240516,125600,11450610500,91400,91500,91500,91400,154
20240516,125500,11436530300,91500,91500,91500,91400,311
20240516,125400,11408101000,91400,91400,91500,91400,40
20240516,125300,11404442500,91500,91400,91500,91400,83
20240516,125200,11396854100,91500,91500,91500,91400,448
20240516,125100,11355869500,91500,91500,91500,91400,322
20240516,125000,11326410600,91500,91500,91500,91400,389
20240516,124900,11290849700,91400,91400,91500,91400,55
20240516,124800,11285817900,91400,91400,91500,91400,102
20240516,124700,11276493800,91500,91500,91500,91400,182
20240516,124600,11259846700,91500,91500,91500,91400,244
20240516,124500,11237523300,91400,91400,91500,91400,144
20240516,124400,11224356300,91500,91500,91500,91400,127
20240516,124300,11212742800,91500,91400,91500,91400,47
20240516,124200,11208443100,91400,91400,91500,91300,1724
20240516,124100,11050868100,91400,91400,91400,91300,439
20240516,124000,11010749700,91400,91300,91400,91300,236
20240516,123900,10989199700,91300,91400,91400,91300,802
20240516,123800,10915908200,91300,91300,91400,91300,125
20240516,123700,10904488500,91300,91400,91400,91300,178
20240516,123600,10888224000,91400,91400,91400,91300,684
20240516,123500,10825713500,91400,91300,91400,91300,982
20240516,123400,10736003700,91400,91400,91400,91300,883
20240516,123300,10655299800,91300,91300,91400,91300,523
20240516,123200,10607513600,91400,91400,91400,91300,3857
20240516,123100,10254989600,91500,91500,91500,91400,217
20240516,123000,10235148500,91400,91500,91500,91400,171
20240516,122900,10219517600,91500,91500,91500,91400,196
20240516,122800,10201599000,91400,91500,91500,91400,144
20240516,122700,10188436300,91400,91500,91500,91400,227
20240516,122600,10167684700,91400,91500,91500,91400,93
20240516,122500,10159180300,91500,91500,91500,91400,167
20240516,122400,10143911200,91500,91400,91500,91400,41
20240516,122300,10140163000,91400,91400,91500,91400,177
20240516,122200,10123972800,91500,91400,91500,91400,197
20240516,122100,10105954500,91400,91400,91500,91400,253
20240516,122000,10082827900,91400,91400,91500,91400,198
20240516,121900,10064729900,91400,91400,91500,91400,184
20240516,121800,10047908300,91400,91500,91500,91400,110
20240516,121700,10037852400,91500,91500,91500,91400,155
20240516,121600,10023682500,91500,91500,91500,91400,142
20240516,121500,10010703500,91400,91500,91500,91400,113
20240516,121400,10000370600,91400,91400,91500,91400,333
20240516,121300,9969913700,91500,91500,91500,91400,81
20240516,121200,9962506800,91400,91400,91500,91400,215
20240516,121100,9942851600,91400,91400,91500,91400,95
20240516,121000,9934165700,91400,91400,91500,91400,266
20240516,120900,9909842800,91400,91500,91500,91400,199
20240516,120800,9891645800,91400,91400,91500,91400,207
20240516,120700,9872720300,91400,91500,91500,91400,221
20240516,120600,9852518600,91400,91400,91500,91400,131
20240516,120500,9840544300,91500,91500,91500,91400,245
20240516,120400,9818146500,91400,91500,91500,91400,603
20240516,120300,9763031100,91400,91400,91500,91400,142
20240516,120200,9750049200,91500,91500,91500,91400,88
20240516,120100,9742004600,91400,91500,91500,91400,445
20240516,120000,9701326700,91500,91500,91500,91400,368
20240516,115900,9667690000,91400,91500,91500,91400,59
20240516,115800,9662295400,91400,91500,91500,91400,175
20240516,115700,9646297000,91400,91500,91500,91400,206
20240516,115600,9627463100,91400,91400,91500,91400,141
20240516,115500,9614574400,91500,91400,91500,91400,367
20240516,115400,9581015900,91500,91500,91500,91400,184
20240516,115300,9564191900,91500,91400,91500,91400,65
20240516,115200,9558247100,91400,91500,91600,91400,1164
20240516,115100,9451742300,91500,91600,91600,91500,139
20240516,115000,9439017100,91500,91600,91600,91500,97
20240516,114900,9430141300,91600,91500,91600,91500,188
20240516,114800,9412935000,91600,91600,91600,91500,200
20240516,114700,9394630500,91600,91500,91600,91500,138
20240516,114600,9381997800,91600,91500,91600,91500,161
20240516,114500,9367256500,91500,91500,91600,91500,194
20240516,114400,9349504000,91500,91500,91600,91500,302
20240516,114300,9321869100,91500,91500,91600,91500,149
20240516,114200,9308235000,91500,91600,91600,91500,335
20240516,114100,9277565300,91500,91600,91600,91500,103
20240516,114000,9268139800,91500,91600,91600,91500,75
20240516,113900,9261275500,91500,91500,91600,91500,238
20240516,113800,9239488200,91500,91600,91600,91500,307
20240516,113700,9211379900,91500,91600,91600,91500,262
20240516,113600,9187402800,91500,91500,91600,91500,362
20240516,113500,9154278200,91500,91500,91600,91500,243
20240516,113400,9132026100,91600,91500,91600,91500,202
20240516,113300,9113539900,91500,91500,91600,91500,428
20240516,113200,9074375700,91600,91500,91600,91500,138
20240516,113100,9061746500,91500,91600,91600,91500,178
20240516,113000,9045455100,91600,91500,91600,91500,185
20240516,112900,9028526300,91500,91500,91600,91500,172
20240516,112800,9012786700,91500,91500,91600,91500,102
20240516,112700,9003452200,91600,91500,91600,91500,178
20240516,112600,8987162000,91500,91500,91600,91500,52
20240516,112500,8982401700,91500,91500,91600,91500,378
20240516,112400,8947812700,91600,91500,91600,91500,368
20240516,112300,8914137500,91500,91500,91600,91500,76
20240516,112200,8907182100,91500,91500,91600,91500,55
20240516,112100,8902149400,91500,91600,91600,91500,455
20240516,112000,8860480900,91600,91600,91600,91500,243
20240516,111900,8838242800,91500,91500,91600,91500,68
20240516,111800,8832019900,91500,91500,91600,91500,137
20240516,111700,8819480600,91600,91500,91600,91500,174
20240516,111600,8803554000,91600,91600,91600,91500,238
20240516,111500,8781770900,91500,91700,91700,91500,272
20240516,111400,8756869800,91700,91600,91800,91500,1139
20240516,111300,8652458700,91700,91600,91700,91500,324
20240516,111200,8622795100,91600,91600,91600,91500,1045
20240516,111100,8527098000,91500,91500,91600,91500,188
20240516,111000,8509889300,91600,91600,91600,91500,343
20240516,110900,8478495000,91500,91600,91600,91500,1360
20240516,110800,8354044200,91600,91500,91600,91400,1676
20240516,110700,8200709600,91500,91500,91600,91400,2025
20240516,110600,8015439300,91500,91700,91700,91500,6057
20240516,110500,7460705000,91700,91600,91700,91600,331
20240516,110400,7430370200,91700,91700,91700,91600,248
20240516,110300,7407649100,91600,91600,91700,91600,489
20240516,110200,7362826700,91600,91700,91700,91600,299
20240516,110100,7335435900,91700,91700,91700,91600,290
20240516,110000,7308857700,91600,91700,91700,91600,194
20240516,105900,7291086300,91600,91600,91700,91600,226
20240516,105800,7270379600,91600,91600,91700,91600,342
20240516,105700,7239038900,91600,91600,91700,91600,223
20240516,105600,7218599900,91700,91600,91700,91600,265
20240516,105500,7194324400,91700,91700,91700,91600,222
20240516,105400,7173978500,91600,91700,91800,91600,456
20240516,105300,7132183700,91600,91800,91800,91600,249
20240516,105200,7109358300,91700,91600,91800,91600,770
20240516,105100,7038789900,91700,91600,91700,91600,309
20240516,105000,7010465300,91700,91700,91700,91600,1617
20240516,104900,6862206100,91700,91600,91800,91600,2209
20240516,104800,6659651100,91700,91700,91700,91600,294
20240516,104700,6632717000,91700,91700,91700,91600,128
20240516,104600,6620987900,91600,91700,91800,91600,308
20240516,104500,6592744600,91700,91800,91800,91700,388
20240516,104400,6557164600,91800,91700,91800,91700,146
20240516,104300,6543774900,91800,91700,91800,91700,42
20240516,104200,6539920300,91800,91800,91800,91700,108
20240516,104100,6530012600,91800,91800,91800,91700,218
20240516,104000,6510008400,91800,91700,91800,91700,68
20240516,103900,6503769200,91800,91700,91800,91700,174
20240516,103800,6487809800,91700,91600,91800,91600,2686
20240516,103700,6241655800,91700,91700,91700,91600,1252
20240516,103600,6126850900,91600,91600,91700,91600,648
20240516,103500,6067449700,91600,91600,91700,91600,465
20240516,103400,6024820600,91700,91700,91700,91600,168
20240516,103300,6009426500,91700,91600,91700,91600,183
20240516,103200,5992652000,91700,91700,91700,91600,136
20240516,103100,5980186000,91700,91700,91700,91600,386
20240516,103000,5944795300,91600,91600,91700,91600,293
20240516,102900,5917933900,91600,91700,91700,91600,459
20240516,102800,5875854700,91700,91700,91700,91600,365
20240516,102700,5842398800,91700,91700,91700,91600,216
20240516,102600,5822603200,91700,91700,91700,91600,188
20240516,102500,5805373300,91700,91600,91700,91600,486
20240516,102400,5760827000,91700,91700,91700,91600,193
20240516,102300,5743142600,91700,91600,91700,91600,233
20240516,102200,5721797100,91600,91600,91700,91600,119
20240516,102100,5710896200,91700,91600,91700,91600,279
20240516,102000,5685316600,91600,91800,91800,91600,1208
20240516,101900,5574568800,91700,91700,91800,91700,123
20240516,101800,5563288900,91700,91700,91800,91700,278
20240516,101700,5537789400,91700,91700,91800,91700,107
20240516,101600,5527975000,91700,91800,91800,91700,312
20240516,101500,5499355500,91800,91800,91800,91700,37
20240516,101400,5495961700,91800,91800,91800,91700,165
20240516,101300,5480828700,91800,91800,91800,91700,769
20240516,101200,5410251200,91800,91800,91800,91700,84
20240516,101100,5402547600,91700,91800,91800,91700,40
20240516,101000,5398879100,91700,91800,91800,91700,176
20240516,100900,5382738400,91700,91900,91900,91700,475
20240516,100800,5339139900,91800,91800,91900,91800,58
20240516,100700,5333813700,91900,91900,91900,91800,338
20240516,100600,5302773200,91900,91800,91900,91800,201
20240516,100500,5284316200,91800,91900,91900,91800,27
20240516,100400,5281837500,91900,92000,92000,91800,617
20240516,100300,5225146200,92000,91900,92000,91900,671
20240516,100200,5163476000,91900,92000,92000,91900,98
20240516,100100,5154468500,92000,92000,92000,91900,99
20240516,100000,5145366200,91900,92000,92000,91900,296
20240516,095900,5118160900,92000,92000,92000,91900,322
20240516,095800,5088564300,92000,92000,92000,91900,493
20240516,095700,5043250500,92000,91900,92000,91900,17
20240516,095600,5041688000,91900,91900,92000,91800,487
20240516,095500,4996930900,91900,91900,91900,91800,236
20240516,095400,4975250000,91900,92000,92000,91900,493
20240516,095300,4929943200,92000,91900,92000,91900,267
20240516,095200,4905398300,92000,92000,92000,91900,66
20240516,095100,4899330500,91900,91900,92000,91900,1110
20240516,095000,4797292200,92000,91900,92000,91900,1411
20240516,094900,4667605000,91900,92000,92000,91900,1788
20240516,094800,4503287200,91900,92000,92000,91900,220
20240516,094700,4483052100,91900,91900,92000,91900,1626
20240516,094600,4333616300,91800,91900,91900,91800,676
20240516,094500,4271542600,91900,91800,91900,91800,129
20240516,094400,4259691700,91900,91700,91900,91700,6089
20240516,094300,3701018600,91700,91600,91800,91600,1152
20240516,094200,3595394800,91700,91700,91700,91600,1498
20240516,094100,3458035900,91700,91800,91800,91700,47
20240516,094000,3453722600,91800,91800,91800,91700,331
20240516,093900,3423349500,91800,91800,91800,91700,1469
20240516,093800,3288502600,91700,91800,91800,91700,127
20240516,093700,3276854000,91700,91800,91800,91700,788
20240516,093600,3204522500,91800,91800,91800,91700,66
20240516,093500,3198465200,91800,91800,91900,91700,2940
20240516,093400,2928600900,91800,91900,91900,91800,181
20240516,093300,2911972600,91900,91900,91900,91800,345
20240516,093200,2880268000,91900,91800,91900,91800,227
20240516,093100,2859409400,91800,91800,91900,91800,151
20240516,093000,2845536200,91800,91900,91900,91800,178
20240516,092900,2829182900,91900,91800,91900,91700,523
20240516,092800,2781151900,91800,91800,91800,91700,2075
20240516,092700,2590668900,91700,91800,91800,91700,282
20240516,092600,2564800300,91800,91800,91800,91700,176
20240516,092500,2548645000,91700,91800,91800,91700,102
20240516,092400,2539289500,91700,91800,91800,91700,154
20240516,092300,2525167300,91800,91800,91800,91700,43
20240516,092200,2521220200,91800,91700,91800,91600,2824
20240516,092100,2262255200,91700,91700,91700,91600,803
20240516,092000,2188697000,91700,91700,91700,91600,42
20240516,091900,2184845700,91700,91600,91700,91600,402
20240516,091800,2148005300,91600,91700,91800,91600,491
20240516,091700,2102986600,91700,91600,91700,91600,1249
20240516,091600,1988460100,91700,91700,91800,91600,2209
20240516,091500,1785881400,91700,91700,91800,91600,1678
20240516,091400,1631968600,91800,91700,91800,91700,483
20240516,091300,1587677300,91700,91600,91800,91600,1028
20240516,091200,1493426900,91600,91600,91800,91600,1495
20240516,091100,1356449300,91500,91600,91600,91500,114
20240516,091000,1346014200,91600,91600,91600,91500,68
20240516,090900,1339788000,91500,91800,91800,91500,2903
20240516,090800,1073837800,91800,91700,91800,91700,702
20240516,090700,1009457700,91700,91700,91800,91700,579
20240516,090600,956363300,91700,91800,91800,91700,623
20240516,090500,899226100,91700,91800,91800,91700,562
20240516,090400,847635800,91800,91900,91900,91800,650
20240516,090300,787957100,91800,91800,91900,91800,703
20240516,090200,723396200,91800,91800,91900,91700,1905
20240516,090100,548496100,91700,91700,91900,91600,1948
20240516,090000,369836100,91700,91700,91800,91600,4033