347850/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,211000,13513157550,32550,32550,32550,32550,9299
20240514,210900,13513157550,32550,32550,32550,32550,0
20240514,210800,13513157550,32550,32550,32550,32550,0
20240514,210700,13513157550,32550,32550,32550,32550,0
20240514,210600,13513157550,32550,32550,32550,32550,0
20240514,210500,13513157550,32550,32550,32550,32550,0
20240514,210400,13513157550,32550,32550,32550,32550,0
20240514,210300,13513157550,32550,32550,32550,32550,0
20240514,210200,13513157550,32550,32550,32550,32550,0
20240514,210100,13513157550,32550,32550,32550,32550,0
20240514,210000,13513157550,32550,32550,32550,32550,0
20240514,205900,13513157550,32550,32550,32550,32550,0
20240514,205800,13513157550,32550,32550,32550,32550,0
20240514,205700,13513157550,32550,32550,32550,32550,0
20240514,205600,13513157550,32550,32550,32550,32550,0
20240514,205500,13513157550,32550,32550,32550,32550,0
20240514,205400,13513157550,32550,32550,32550,32550,0
20240514,205300,13513157550,32550,32550,32550,32550,0
20240514,205200,13513157550,32550,32550,32550,32550,0
20240514,205100,13513157550,32550,32550,32550,32550,0
20240514,205000,13513157550,32550,32550,32550,32550,0
20240514,204900,13513157550,32550,32550,32550,32550,0
20240514,204800,13513157550,32550,32550,32550,32550,0
20240514,204700,13513157550,32550,32550,32550,32550,0
20240514,204600,13513157550,32550,32550,32550,32550,0
20240514,204500,13513157550,32550,32550,32550,32550,0
20240514,204400,13513157550,32550,32550,32550,32550,0
20240514,204300,13513157550,32550,32550,32550,32550,0
20240514,204200,13513157550,32550,32550,32550,32550,0
20240514,204100,13513157550,32550,32550,32550,32550,0
20240514,204000,13513157550,32550,32550,32550,32550,9299
20240514,203900,13513157550,32550,32550,32550,32550,0
20240514,203800,13513157550,32550,32550,32550,32550,0
20240514,203700,13513157550,32550,32550,32550,32550,0
20240514,203600,13513157550,32550,32550,32550,32550,0
20240514,203500,13513157550,32550,32550,32550,32550,0
20240514,203400,13513157550,32550,32550,32550,32550,0
20240514,203300,13513157550,32550,32550,32550,32550,0
20240514,203200,13513157550,32550,32550,32550,32550,0
20240514,203100,13513157550,32550,32550,32550,32550,0
20240514,203000,13513157550,32550,32550,32550,32550,0
20240514,202900,13513157550,32550,32550,32550,32550,0
20240514,202800,13513157550,32550,32550,32550,32550,0
20240514,202700,13513157550,32550,32550,32550,32550,0
20240514,202600,13513157550,32550,32550,32550,32550,0
20240514,202500,13513157550,32550,32550,32550,32550,0
20240514,202400,13513157550,32550,32550,32550,32550,0
20240514,202300,13513157550,32550,32550,32550,32550,0
20240514,202200,13513157550,32550,32550,32550,32550,0
20240514,202100,13513157550,32550,32550,32550,32550,0
20240514,202000,13513157550,32550,32550,32550,32550,0
20240514,201900,13513157550,32550,32550,32550,32550,0
20240514,201800,13513157550,32550,32550,32550,32550,0
20240514,201700,13513157550,32550,32550,32550,32550,0
20240514,201600,13513157550,32550,32550,32550,32550,0
20240514,201500,13513157550,32550,32550,32550,32550,0
20240514,201400,13513157550,32550,32550,32550,32550,0
20240514,201300,13513157550,32550,32550,32550,32550,0
20240514,201200,13513157550,32550,32550,32550,32550,0
20240514,201100,13513157550,32550,32550,32550,32550,0
20240514,201000,13513157550,32550,32550,32550,32550,9299
20240514,200900,13513157550,32550,32550,32550,32550,0
20240514,200800,13513157550,32550,32550,32550,32550,0
20240514,200700,13513157550,32550,32550,32550,32550,0
20240514,200600,13513157550,32550,32550,32550,32550,0
20240514,200500,13513157550,32550,32550,32550,32550,0
20240514,200400,13513157550,32550,32550,32550,32550,0
20240514,200300,13513157550,32550,32550,32550,32550,0
20240514,200200,13513157550,32550,32550,32550,32550,0
20240514,200100,13513157550,32550,32550,32550,32550,0
20240514,200000,13513157550,32550,32550,32550,32550,0
20240514,195900,13513157550,32550,32550,32550,32550,0
20240514,195800,13513157550,32550,32550,32550,32550,0
20240514,195700,13513157550,32550,32550,32550,32550,0
20240514,195600,13513157550,32550,32550,32550,32550,0
20240514,195500,13513157550,32550,32550,32550,32550,0
20240514,195400,13513157550,32550,32550,32550,32550,0
20240514,195300,13513157550,32550,32550,32550,32550,0
20240514,195200,13513157550,32550,32550,32550,32550,0
20240514,195100,13513157550,32550,32550,32550,32550,0
20240514,195000,13513157550,32550,32550,32550,32550,0
20240514,194900,13513157550,32550,32550,32550,32550,0
20240514,194800,13513157550,32550,32550,32550,32550,0
20240514,194700,13513157550,32550,32550,32550,32550,0
20240514,194600,13513157550,32550,32550,32550,32550,0
20240514,194500,13513157550,32550,32550,32550,32550,0
20240514,194400,13513157550,32550,32550,32550,32550,0
20240514,194300,13513157550,32550,32550,32550,32550,0
20240514,194200,13513157550,32550,32550,32550,32550,0
20240514,194100,13513157550,32550,32550,32550,32550,0
20240514,194000,13513157550,32550,32550,32550,32550,9299
20240514,193900,13513157550,32550,32550,32550,32550,0
20240514,193800,13513157550,32550,32550,32550,32550,0
20240514,193700,13513157550,32550,32550,32550,32550,0
20240514,193600,13513157550,32550,32550,32550,32550,0
20240514,193500,13513157550,32550,32550,32550,32550,0
20240514,193400,13513157550,32550,32550,32550,32550,0
20240514,193300,13513157550,32550,32550,32550,32550,0
20240514,193200,13513157550,32550,32550,32550,32550,0
20240514,193100,13513157550,32550,32550,32550,32550,0
20240514,193000,13513157550,32550,32550,32550,32550,0
20240514,192900,13513157550,32550,32550,32550,32550,0
20240514,192800,13513157550,32550,32550,32550,32550,0
20240514,192700,13513157550,32550,32550,32550,32550,0
20240514,192600,13513157550,32550,32550,32550,32550,0
20240514,192500,13513157550,32550,32550,32550,32550,0
20240514,192400,13513157550,32550,32550,32550,32550,0
20240514,192300,13513157550,32550,32550,32550,32550,0
20240514,192200,13513157550,32550,32550,32550,32550,0
20240514,192100,13513157550,32550,32550,32550,32550,0
20240514,192000,13513157550,32550,32550,32550,32550,0
20240514,191900,13513157550,32550,32550,32550,32550,0
20240514,191800,13513157550,32550,32550,32550,32550,0
20240514,191700,13513157550,32550,32550,32550,32550,0
20240514,191600,13513157550,32550,32550,32550,32550,0
20240514,191500,13513157550,32550,32550,32550,32550,0
20240514,191400,13513157550,32550,32550,32550,32550,0
20240514,191300,13513157550,32550,32550,32550,32550,0
20240514,191200,13513157550,32550,32550,32550,32550,0
20240514,191100,13513157550,32550,32550,32550,32550,0
20240514,191000,13513157550,32550,32550,32550,32550,9299
20240514,190900,13513157550,32550,32550,32550,32550,0
20240514,190800,13513157550,32550,32550,32550,32550,0
20240514,190700,13513157550,32550,32550,32550,32550,0
20240514,190600,13513157550,32550,32550,32550,32550,0
20240514,190500,13513157550,32550,32550,32550,32550,0
20240514,190400,13513157550,32550,32550,32550,32550,0
20240514,190300,13513157550,32550,32550,32550,32550,0
20240514,190200,13513157550,32550,32550,32550,32550,0
20240514,190100,13513157550,32550,32550,32550,32550,0
20240514,190000,13513157550,32550,32550,32550,32550,0
20240514,185900,13513157550,32550,32550,32550,32550,0
20240514,185800,13513157550,32550,32550,32550,32550,0
20240514,185700,13513157550,32550,32550,32550,32550,0
20240514,185600,13513157550,32550,32550,32550,32550,0
20240514,185500,13513157550,32550,32550,32550,32550,0
20240514,185400,13513157550,32550,32550,32550,32550,0
20240514,185300,13513157550,32550,32550,32550,32550,0
20240514,185200,13513157550,32550,32550,32550,32550,0
20240514,185100,13513157550,32550,32550,32550,32550,0
20240514,185000,13513157550,32550,32550,32550,32550,0
20240514,184900,13513157550,32550,32550,32550,32550,0
20240514,184800,13513157550,32550,32550,32550,32550,0
20240514,184700,13513157550,32550,32550,32550,32550,0
20240514,184600,13513157550,32550,32550,32550,32550,0
20240514,184500,13513157550,32550,32550,32550,32550,0
20240514,184400,13513157550,32550,32550,32550,32550,0
20240514,184300,13513157550,32550,32550,32550,32550,0
20240514,184200,13513157550,32550,32550,32550,32550,0
20240514,184100,13513157550,32550,32550,32550,32550,0
20240514,184000,13513157550,32550,32550,32550,32550,9299
20240514,183900,13513157550,32550,32550,32550,32550,0
20240514,183800,13513157550,32550,32550,32550,32550,0
20240514,183700,13513157550,32550,32550,32550,32550,0
20240514,183600,13513157550,32550,32550,32550,32550,0
20240514,183500,13513157550,32550,32550,32550,32550,0
20240514,183400,13513157550,32550,32550,32550,32550,0
20240514,183300,13513157550,32550,32550,32550,32550,0
20240514,183200,13513157550,32550,32550,32550,32550,0
20240514,183100,13513157550,32550,32550,32550,32550,0
20240514,183000,13513157550,32550,32550,32550,32550,0
20240514,182900,13513157550,32550,32550,32550,32550,0
20240514,182800,13513157550,32550,32550,32550,32550,0
20240514,182700,13513157550,32550,32550,32550,32550,0
20240514,182600,13513157550,32550,32550,32550,32550,0
20240514,182500,13513157550,32550,32550,32550,32550,0
20240514,182400,13513157550,32550,32550,32550,32550,0
20240514,182300,13513157550,32550,32550,32550,32550,0
20240514,182200,13513157550,32550,32550,32550,32550,0
20240514,182100,13513157550,32550,32550,32550,32550,0
20240514,182000,13513157550,32550,32550,32550,32550,0
20240514,181900,13513157550,32550,32550,32550,32550,0
20240514,181800,13513157550,32550,32550,32550,32550,0
20240514,181700,13513157550,32550,32550,32550,32550,0
20240514,181600,13513157550,32550,32550,32550,32550,0
20240514,181500,13513157550,32550,32550,32550,32550,0
20240514,181400,13513157550,32550,32550,32550,32550,0
20240514,181300,13513157550,32550,32550,32550,32550,0
20240514,181200,13513157550,32550,32550,32550,32550,0
20240514,181100,13513157550,32550,32550,32550,32550,0
20240514,181000,13513157550,32550,32550,32550,32550,9299
20240514,180900,13513157550,32550,32550,32550,32550,0
20240514,180800,13513157550,32550,32550,32550,32550,0
20240514,180700,13513157550,32550,32550,32550,32550,0
20240514,180600,13513157550,32550,32550,32550,32550,0
20240514,180500,13513157550,32550,32550,32550,32550,0
20240514,180400,13513157550,32550,32550,32550,32550,0
20240514,180300,13513157550,32550,32550,32550,32550,0
20240514,180200,13513157550,32550,32550,32550,32550,0
20240514,180100,13513157550,32550,32550,32550,32550,0
20240514,180000,13513157550,32550,32550,32550,32550,0
20240514,175900,13513157550,32550,32550,32550,32550,0
20240514,175800,13513157550,32550,32550,32550,32550,0
20240514,175700,13513157550,32550,32550,32550,32550,0
20240514,175600,13513157550,32550,32550,32550,32550,0
20240514,175500,13513157550,32550,32550,32550,32550,0
20240514,175400,13513157550,32550,32550,32550,32550,0
20240514,175300,13513157550,32550,32550,32550,32550,0
20240514,175200,13513157550,32550,32550,32550,32550,0
20240514,175100,13513157550,32550,32550,32550,32550,0
20240514,175000,13513157550,32550,32550,32550,32550,0
20240514,174900,13513157550,32550,32550,32550,32550,0
20240514,174800,13513157550,32550,32550,32550,32550,0
20240514,174700,13513157550,32550,32550,32550,32550,0
20240514,174600,13513157550,32550,32550,32550,32550,0
20240514,174500,13513157550,32550,32550,32550,32550,0
20240514,174400,13513157550,32550,32550,32550,32550,0
20240514,174300,13513157550,32550,32550,32550,32550,0
20240514,174200,13513157550,32550,32550,32550,32550,0
20240514,174100,13513157550,32550,32550,32550,32550,0
20240514,174000,13513157550,32550,32550,32550,32550,9299
20240514,173900,13513157550,32550,32550,32550,32550,0
20240514,173800,13513157550,32550,32550,32550,32550,0
20240514,173700,13513157550,32550,32550,32550,32550,0
20240514,173600,13513157550,32550,32550,32550,32550,0
20240514,173500,13513157550,32550,32550,32550,32550,0
20240514,173400,13513157550,32550,32550,32550,32550,0
20240514,173300,13513157550,32550,32550,32550,32550,0
20240514,173200,13513157550,32550,32550,32550,32550,0
20240514,173100,13513157550,32550,32550,32550,32550,0
20240514,173000,13513157550,32550,32550,32550,32550,0
20240514,172900,13513157550,32550,32550,32550,32550,0
20240514,172800,13513157550,32550,32550,32550,32550,0
20240514,172700,13513157550,32550,32550,32550,32550,0
20240514,172600,13513157550,32550,32550,32550,32550,0
20240514,172500,13513157550,32550,32550,32550,32550,0
20240514,172400,13513157550,32550,32550,32550,32550,0
20240514,172300,13513157550,32550,32550,32550,32550,0
20240514,172200,13513157550,32550,32550,32550,32550,0
20240514,172100,13513157550,32550,32550,32550,32550,0
20240514,172000,13513157550,32550,32550,32550,32550,0
20240514,171900,13513157550,32550,32550,32550,32550,0
20240514,171800,13513157550,32550,32550,32550,32550,0
20240514,171700,13513157550,32550,32550,32550,32550,0
20240514,171600,13513157550,32550,32550,32550,32550,0
20240514,171500,13513157550,32550,32550,32550,32550,0
20240514,171400,13513157550,32550,32550,32550,32550,0
20240514,171300,13513157550,32550,32550,32550,32550,0
20240514,171200,13513157550,32550,32550,32550,32550,0
20240514,171100,13513157550,32550,32550,32550,32550,0
20240514,171000,13513157550,32550,32550,32550,32550,9299
20240514,170900,13513157550,32550,32550,32550,32550,0
20240514,170800,13513157550,32550,32550,32550,32550,0
20240514,170700,13513157550,32550,32550,32550,32550,0
20240514,170600,13513157550,32550,32550,32550,32550,0
20240514,170500,13513157550,32550,32550,32550,32550,0
20240514,170400,13513157550,32550,32550,32550,32550,0
20240514,170300,13513157550,32550,32550,32550,32550,0
20240514,170200,13513157550,32550,32550,32550,32550,0
20240514,170100,13513157550,32550,32550,32550,32550,0
20240514,170000,13513157550,32550,32550,32550,32550,0
20240514,165900,13513157550,32550,32550,32550,32550,0
20240514,165800,13513157550,32550,32550,32550,32550,0
20240514,165700,13513157550,32550,32550,32550,32550,0
20240514,165600,13513157550,32550,32550,32550,32550,0
20240514,165500,13513157550,32550,32550,32550,32550,0
20240514,165400,13513157550,32550,32550,32550,32550,0
20240514,165300,13513157550,32550,32550,32550,32550,0
20240514,165200,13513157550,32550,32550,32550,32550,0
20240514,165100,13513157550,32550,32550,32550,32550,0
20240514,165000,13513157550,32550,32550,32550,32550,0
20240514,164900,13513157550,32550,32550,32550,32550,0
20240514,164800,13513157550,32550,32550,32550,32550,0
20240514,164700,13513157550,32550,32550,32550,32550,0
20240514,164600,13513157550,32550,32550,32550,32550,0
20240514,164500,13513157550,32550,32550,32550,32550,0
20240514,164400,13513157550,32550,32550,32550,32550,0
20240514,164300,13513157550,32550,32550,32550,32550,0
20240514,164200,13513157550,32550,32550,32550,32550,0
20240514,164100,13513157550,32550,32550,32550,32550,0
20240514,164000,13513157550,32550,32550,32550,32550,9299
20240514,163900,13513157550,32550,32550,32550,32550,0
20240514,163800,13513157550,32550,32550,32550,32550,0
20240514,163700,13513157550,32550,32550,32550,32550,0
20240514,163600,13513157550,32550,32550,32550,32550,0
20240514,163500,13513157550,32550,32550,32550,32550,0
20240514,163400,13513157550,32550,32550,32550,32550,0
20240514,163300,13513157550,32550,32550,32550,32550,0
20240514,163200,13513157550,32550,32550,32550,32550,0
20240514,163100,13513157550,32550,32550,32550,32550,0
20240514,163000,13513157550,32550,32550,32550,32550,0
20240514,162900,13513157550,32550,32550,32550,32550,0
20240514,162800,13513157550,32550,32550,32550,32550,0
20240514,162700,13513157550,32550,32550,32550,32550,0
20240514,162600,13513157550,32550,32550,32550,32550,0
20240514,162500,13513157550,32550,32550,32550,32550,0
20240514,162400,13513157550,32550,32550,32550,32550,0
20240514,162300,13513157550,32550,32550,32550,32550,0
20240514,162200,13513157550,32550,32550,32550,32550,0
20240514,162100,13513157550,32550,32550,32550,32550,0
20240514,162000,13513157550,32550,32550,32550,32550,0
20240514,161900,13513157550,32550,32550,32550,32550,0
20240514,161800,13513157550,32550,32550,32550,32550,0
20240514,161700,13513157550,32550,32550,32550,32550,0
20240514,161600,13513157550,32550,32550,32550,32550,0
20240514,161500,13513157550,32550,32550,32550,32550,0
20240514,161400,13513157550,32550,32550,32550,32550,0
20240514,161300,13513157550,32550,32550,32550,32550,0
20240514,161200,13513157550,32550,32550,32550,32550,0
20240514,161100,13513157550,32550,32550,32550,32550,0
20240514,161000,13513157550,32550,32550,32550,32550,9299
20240514,160900,13513157550,32550,32550,32550,32550,0
20240514,160800,13513157550,32550,32550,32550,32550,0
20240514,160700,13513157550,32550,32550,32550,32550,0
20240514,160600,13513157550,32550,32550,32550,32550,0
20240514,160500,13513157550,32550,32550,32550,32550,0
20240514,160400,13513157550,32550,32550,32550,32550,0
20240514,160300,13513157550,32550,32550,32550,32550,0
20240514,160200,13513157550,32550,32550,32550,32550,0
20240514,160100,13513157550,32550,32550,32550,32550,0
20240514,160000,13513157550,32550,32550,32550,32550,0
20240514,155900,13513157550,32550,32550,32550,32550,0
20240514,155800,13513157550,32550,32550,32550,32550,0
20240514,155700,13513157550,32550,32550,32550,32550,0
20240514,155600,13513157550,32550,32550,32550,32550,0
20240514,155500,13513157550,32550,32550,32550,32550,0
20240514,155400,13513157550,32550,32550,32550,32550,0
20240514,155300,13513157550,32550,32550,32550,32550,0
20240514,155200,13513157550,32550,32550,32550,32550,0
20240514,155100,13513157550,32550,32550,32550,32550,0
20240514,155000,13513157550,32550,32550,32550,32550,0
20240514,154900,13513157550,32550,32550,32550,32550,0
20240514,154800,13513157550,32550,32550,32550,32550,0
20240514,154700,13513157550,32550,32550,32550,32550,0
20240514,154600,13513157550,32550,32550,32550,32550,0
20240514,154500,13513157550,32550,32550,32550,32550,0
20240514,154400,13513157550,32550,32550,32550,32550,0
20240514,154300,13513157550,32550,32550,32550,32550,0
20240514,154200,13513157550,32550,32550,32550,32550,0
20240514,154100,13513157550,32550,32550,32550,32550,0
20240514,154000,13513157550,32550,32550,32550,32550,9299
20240514,153900,13513157550,32550,32550,32550,32550,0
20240514,153800,13513157550,32550,32550,32550,32550,0
20240514,153700,13513157550,32550,32550,32550,32550,0
20240514,153600,13513157550,32550,32550,32550,32550,0
20240514,153500,13513157550,32550,32550,32550,32550,0
20240514,153400,13513157550,32550,32550,32550,32550,0
20240514,153300,13513157550,32550,32550,32550,32550,0
20240514,153200,13513157550,32550,32550,32550,32550,0
20240514,153100,13513157550,32550,32550,32550,32550,0
20240514,153000,13513157550,32550,32550,32550,32550,9299
20240514,152900,13210475100,32550,32550,32550,32550,0
20240514,152800,13210475100,32550,32550,32550,32550,0
20240514,152700,13210475100,32550,32550,32550,32550,0
20240514,152600,13210475100,32550,32550,32550,32550,0
20240514,152500,13210475100,32550,32550,32550,32550,0
20240514,152400,13210475100,32550,32550,32550,32550,0
20240514,152300,13210475100,32550,32550,32550,32550,0
20240514,152200,13210475100,32550,32550,32550,32550,0
20240514,152100,13210475100,32550,32550,32550,32550,0
20240514,152000,13210475100,32550,32550,32550,32550,0
20240514,151900,13210475100,32550,32700,32700,32550,3334
20240514,151800,13101692350,32650,32600,32650,32600,1528
20240514,151700,13051836400,32600,32700,32700,32600,924
20240514,151600,13021682050,32650,32700,32700,32600,2353
20240514,151500,12944892450,32700,32700,32750,32650,2457
20240514,151400,12864635500,32700,32800,32800,32650,5094
20240514,151300,12698019150,32800,32850,32850,32800,1011
20240514,151200,12664850900,32850,32850,32900,32800,852
20240514,151100,12636866050,32850,32750,32900,32750,925
20240514,151000,12606516600,32750,32700,32750,32650,2688
20240514,150900,12518594150,32750,32950,32950,32750,5998
20240514,150800,12321520700,33000,33000,33000,33000,405
20240514,150700,12308155700,33000,32950,33000,32950,498
20240514,150600,12291745550,32900,32950,32950,32900,661
20240514,150500,12269980850,32950,32950,33000,32900,1431
20240514,150400,12222831000,32950,32950,32950,32950,590
20240514,150300,12203390500,32950,32950,33000,32950,192
20240514,150200,12197063100,32950,32950,33000,32950,234
20240514,150100,12189351800,33050,33000,33050,32950,826
20240514,150000,12162090300,33000,33000,33000,32950,164
20240514,145900,12156683300,32950,33000,33000,32950,419
20240514,145800,12142872400,33000,32950,33000,32950,61
20240514,145700,12140859450,32950,33000,33000,32900,2060
20240514,145600,12073001750,33000,32950,33000,32950,618
20240514,145500,12052615550,33000,33000,33000,33000,1122
20240514,145400,12015589550,33050,33000,33100,33000,314
20240514,145300,12005221350,33000,33100,33100,33000,863
20240514,145200,11976731500,33150,33000,33150,33000,1223
20240514,145100,11936362650,33000,33050,33050,33000,1932
20240514,145000,11872572000,33050,33100,33100,33050,357
20240514,144900,11860765300,33100,33100,33100,33100,479
20240514,144800,11844910400,33100,33100,33150,33050,165
20240514,144700,11839450800,33200,33050,33200,33050,12
20240514,144600,11839052550,33200,33150,33200,33050,3
20240514,144500,11838953150,33050,33150,33150,33050,1164
20240514,144400,11800438750,33200,33150,33200,33150,59
20240514,144300,11798481050,33200,33200,33200,33200,94
20240514,144200,11795360250,33150,33200,33200,33100,983
20240514,144100,11762764100,33200,33200,33200,33200,490
20240514,144000,11746496100,33200,33200,33200,33200,135
20240514,143900,11742014100,33200,33200,33200,33200,135
20240514,143800,11737532100,33200,33200,33300,33100,654
20240514,143700,11715794500,33100,33100,33100,33100,697
20240514,143600,11692723800,33100,33250,33250,33100,991
20240514,143500,11659917500,33250,33150,33250,33150,134
20240514,143400,11655474500,33150,33150,33150,33150,184
20240514,143300,11649374900,33200,33200,33200,33200,151
20240514,143200,11644361700,33200,33200,33200,33200,231
20240514,143100,11636692500,33200,33200,33200,33150,144
20240514,143000,11631913200,33150,33200,33250,33150,449
20240514,142900,11617003700,33250,33250,33250,33200,170
20240514,142800,11611352300,33250,33200,33250,33200,154
20240514,142700,11606239100,33200,33200,33200,33200,176
20240514,142600,11600395900,33200,33200,33200,33200,214
20240514,142500,11593291100,33200,33200,33200,33200,28
20240514,142400,11592361500,33200,33150,33200,33150,340
20240514,142300,11581073550,33150,33200,33200,33150,523
20240514,142200,11563736050,33150,33200,33200,33150,65
20240514,142100,11561578300,33200,33200,33200,33150,523
20240514,142000,11544227200,33250,33200,33250,33200,656
20240514,141900,11522427850,33200,33150,33200,33150,767
20240514,141800,11496975700,33150,33100,33150,33100,6
20240514,141700,11496776850,33200,33100,33200,33100,929
20240514,141600,11465962000,33000,33000,33000,33000,0
20240514,141500,11465962000,33000,33100,33100,33000,1009
20240514,141400,11432618400,33050,33100,33100,33050,111
20240514,141300,11428949750,33100,33100,33100,33100,3
20240514,141200,11428850450,33150,33150,33150,33150,6
20240514,141100,11428651550,33150,33050,33150,33000,748
20240514,141000,11403967200,33050,33050,33050,33050,368
20240514,140900,11391804800,33050,33050,33050,33050,36
20240514,140800,11390615000,33000,33000,33000,33000,644
20240514,140700,11369363000,33000,33100,33100,33000,927
20240514,140600,11338731850,33100,33050,33100,33050,339
20240514,140500,11327511950,33050,33100,33100,33050,441
20240514,140400,11312930700,33100,33050,33100,33050,119
20240514,140300,11308997500,33050,33100,33100,33050,348
20240514,140200,11297491300,33100,33100,33100,33100,1
20240514,140100,11297458200,33100,33150,33150,33100,60
20240514,140000,11295469700,33150,33300,33300,33000,2113
20240514,135900,11225532450,33300,33250,33350,33250,97
20240514,135800,11222304250,33250,33300,33300,33250,1037
20240514,135700,11187780200,33300,33300,33300,33250,132
20240514,135600,11183385100,33300,33200,33300,33200,1050
20240514,135500,11148447350,33200,33150,33200,33150,549
20240514,135400,11130230750,33150,33100,33150,33100,104
20240514,135300,11126783350,33100,33050,33100,33050,586
20240514,135200,11107386800,33050,33050,33100,33050,554
20240514,135100,11089070750,33050,33050,33050,33000,83
20240514,135000,11086327800,33050,33050,33050,33000,203
20240514,134900,11079620450,33000,32950,33000,32950,1157
20240514,134800,11041476250,32950,32950,32950,32950,60
20240514,134700,11039499250,32950,33000,33000,32950,425
20240514,134600,11025493150,33000,33000,33000,32950,375
20240514,134500,11013135850,33000,32950,33000,32950,177
20240514,134400,11007302650,32950,32950,32950,32950,76
20240514,134300,11004798450,32950,32950,32950,32950,5
20240514,134200,11004633700,32950,32900,32950,32900,497
20240514,134100,10988276250,32900,33000,33000,32900,830
20240514,134000,10960925850,33000,33050,33050,32950,268
20240514,133900,10952086400,33050,32950,33100,32950,139
20240514,133800,10947498050,32950,32950,32950,32900,1932
20240514,133700,10883927900,32900,32950,33000,32900,1814
20240514,133600,10824204950,32900,33100,33100,32900,3536
20240514,133500,10707572250,33100,33100,33100,33100,90
20240514,133400,10704593250,33050,33000,33050,32950,1601
20240514,133300,10651752000,33000,32950,33000,32900,1133
20240514,133200,10614415650,32950,33050,33100,32900,3140
20240514,133100,10510907750,33050,33100,33100,33050,736
20240514,133000,10486567150,33100,33150,33200,33100,239
20240514,132900,10478649200,33100,33150,33200,33100,122
20240514,132800,10474607150,33200,33150,33200,33100,40
20240514,132700,10473280600,33150,33100,33150,33100,252
20240514,132600,10464930400,33100,33300,33300,33000,1580
20240514,132500,10412740000,33050,33200,33300,33050,2852
20240514,132400,10318291300,33200,33250,33250,33200,905
20240514,132300,10288236500,33250,33300,33350,33250,137
20240514,132200,10283675900,33350,33350,33350,33250,599
20240514,132100,10263745600,33400,33400,33400,33400,200
20240514,132000,10257065600,33350,33400,33400,33350,441
20240514,131900,10242342300,33400,33400,33400,33400,93
20240514,131800,10239236100,33450,33500,33500,33450,69
20240514,131700,10236926200,33500,33500,33500,33500,32
20240514,131600,10235854200,33500,33500,33500,33450,762
20240514,131500,10210330200,33500,33400,33500,33400,284
20240514,131400,10200830200,33400,33400,33400,33400,101
20240514,131300,10197456800,33350,33200,33350,33200,927
20240514,131200,10166612100,33200,33250,33250,33200,120
20240514,131100,10162623000,33250,33300,33350,33250,925
20240514,131000,10131834750,33350,33350,33350,33350,74
20240514,130900,10129366850,33350,33300,33350,33300,69
20240514,130800,10127066800,33300,33300,33300,33300,1
20240514,130700,10127033500,33350,33350,33350,33350,60
20240514,130600,10125032500,33350,33350,33350,33350,352
20240514,130500,10113293300,33350,33350,33350,33350,0
20240514,130400,10113293300,33350,33350,33350,33350,3
20240514,130300,10113193250,33350,33350,33350,33350,81
20240514,130200,10110491900,33350,33350,33350,33350,10
20240514,130100,10110158400,33350,33450,33450,33350,223
20240514,130000,10102715800,33500,33450,33500,33450,138
20240514,125900,10098099250,33450,33400,33500,33400,308
20240514,125800,10087806550,33400,33450,33500,33400,719
20240514,125700,10063760950,33500,33400,33500,33400,624
20240514,125600,10042883100,33300,33300,33300,33300,0
20240514,125500,10042883100,33300,33450,33450,33300,108
20240514,125400,10039270650,33450,33450,33450,33450,1
20240514,125300,10039237200,33500,33450,33500,33300,522
20240514,125200,10021814250,33400,33400,33500,33400,203
20240514,125100,10015018100,33400,33400,33400,33400,41
20240514,125000,10013648700,33400,33400,33400,33400,61
20240514,124900,10011611300,33350,33350,33350,33350,2
20240514,124800,10011544600,33350,33350,33350,33350,211
20240514,124700,10004507750,33350,33350,33350,33350,1
20240514,124600,10004474400,33350,33350,33350,33350,18
20240514,124500,10003874100,33350,33450,33450,33350,285
20240514,124400,9994358450,33500,33450,33500,33450,197
20240514,124300,9987764550,33500,33400,33500,33400,84
20240514,124200,9984952900,33400,33500,33550,33400,1243
20240514,124100,9943341100,33500,33400,33500,33350,680
20240514,124000,9920616000,33350,33300,33350,33300,159
20240514,123900,9915319350,33300,33300,33300,33300,111
20240514,123800,9911623050,33350,33250,33400,33250,251
20240514,123700,9903255200,33200,33100,33200,33100,167
20240514,123600,9897722300,33200,33200,33200,33200,1
20240514,123500,9897689100,33100,33100,33100,33050,250
20240514,123400,9889423550,33200,33200,33200,33200,11
20240514,123300,9889058350,33200,33200,33200,33050,577
20240514,123200,9869905500,33000,33000,33000,33000,0
20240514,123100,9869905500,33000,33200,33200,33000,1275
20240514,123000,9827761000,33200,33050,33200,33000,783
20240514,122900,9801832450,33050,33000,33050,33000,160
20240514,122800,9796549200,33000,33050,33050,32950,2422
20240514,122700,9716635200,33100,33100,33100,33100,22
20240514,122600,9715907000,33000,33100,33100,33000,6093
20240514,122500,9514797100,33100,33100,33150,33100,120
20240514,122400,9510824850,33150,33100,33150,33100,30
20240514,122300,9509831500,33100,33100,33150,33000,1900
20240514,122200,9447029350,33100,33100,33100,33100,95
20240514,122100,9443884850,33050,33150,33200,33050,3872
20240514,122000,9315814850,33200,33150,33200,33150,173
20240514,121900,9310079750,33150,33100,33250,33100,637
20240514,121800,9288923200,33100,33150,33150,33100,210
20240514,121700,9281964700,33150,33150,33150,33150,120
20240514,121600,9277986700,33150,33150,33150,33150,580
20240514,121500,9258759700,33150,33250,33250,33150,203
20240514,121400,9252018550,33250,33200,33250,33200,8
20240514,121300,9251752900,33200,33200,33200,33200,365
20240514,121200,9239634900,33200,33200,33200,33200,189
20240514,121100,9233360100,33150,33100,33200,33100,200
20240514,121000,9226734550,33100,33100,33150,33100,775
20240514,120900,9201075400,33150,33200,33200,33100,4681
20240514,120800,9045968350,33200,33250,33250,33200,239
20240514,120700,9038023350,33200,33250,33250,33200,535
20240514,120600,9020256050,33250,33300,33300,33200,1711
20240514,120500,8963367450,33300,33250,33300,33250,829
20240514,120400,8935801450,33250,33300,33300,33250,607
20240514,120300,8915618450,33300,33350,33350,33300,1249
20240514,120200,8874012450,33350,33400,33400,33350,248
20240514,120100,8865737750,33400,33350,33400,33350,1093
20240514,120000,8829241700,33400,33350,33400,33350,18
20240514,115900,8828640600,33350,33400,33400,33350,681
20240514,115800,8805929200,33350,33400,33450,33350,236
20240514,115700,8798052000,33450,33400,33450,33400,59
20240514,115600,8796078850,33400,33350,33400,33350,391
20240514,115500,8783029600,33400,33450,33450,33400,376
20240514,115400,8770469450,33450,33450,33450,33400,76
20240514,115300,8767927800,33500,33400,33500,33400,964
20240514,115200,8735681500,33400,33350,33400,33350,182
20240514,115100,8729607700,33350,33400,33400,33350,334
20240514,115000,8718466200,33400,33350,33400,33350,550
20240514,114900,8700123550,33350,33400,33450,33350,396
20240514,114800,8686916650,33350,33400,33450,33350,373
20240514,114700,8674462300,33400,33400,33400,33400,11
20240514,114600,8674094900,33400,33400,33400,33350,173
20240514,114500,8668324950,33400,33450,33450,33400,337
20240514,114400,8657068600,33400,33400,33450,33400,459
20240514,114300,8641732100,33400,33400,33400,33400,11
20240514,114200,8641364700,33450,33350,33450,33300,181
20240514,114100,8635328300,33450,33400,33450,33300,1124
20240514,114000,8597826950,33400,33400,33450,33350,1427
20240514,113900,8550179200,33450,33400,33500,33350,1060
20240514,113800,8514789900,33400,33450,33500,33350,1235
20240514,113700,8473531700,33550,33500,33600,33450,1414
20240514,113600,8426175300,33500,33600,33600,33500,2362
20240514,113500,8346957350,33650,33600,33650,33600,159
20240514,113400,8341614900,33700,33800,33800,33600,770
20240514,113300,8315704100,33700,33700,33800,33700,35
20240514,113200,8314522750,33700,33600,33750,33600,17
20240514,113100,8313950900,33850,33600,33850,33600,284
20240514,113000,8304377950,33550,33650,33650,33550,2126
20240514,112900,8232997200,33600,33900,33900,33600,2291
20240514,112800,8155877550,33750,33750,33750,33750,90
20240514,112700,8152840050,33750,33950,33950,33750,497
20240514,112600,8136031050,33900,33900,33900,33850,147
20240514,112500,8131050750,33900,33950,33950,33900,125
20240514,112400,8126810300,33950,34000,34000,33950,364
20240514,112300,8114449350,34050,33900,34050,33900,489
20240514,112200,8097809950,33950,33950,33950,33900,209
20240514,112100,8090724450,33950,34000,34000,33950,324
20240514,112000,8079722200,34050,34050,34050,34050,5
20240514,111900,8079551950,34000,34000,34000,34000,35
20240514,111800,8078361950,34000,34000,34000,34000,205
20240514,111700,8071391950,34000,34000,34000,34000,31
20240514,111600,8070337950,33950,34000,34000,33950,96
20240514,111500,8067078100,34000,34000,34000,34000,179
20240514,111400,8060992100,34000,34100,34100,34000,16
20240514,111300,8060446600,34100,34050,34100,34050,658
20240514,111200,8038041650,34000,33900,34000,33900,492
20240514,111100,8021326050,33950,33900,33950,33850,30
20240514,111000,8020310400,33900,33900,33900,33900,26
20240514,110900,8019429000,33850,33850,33850,33850,110
20240514,110800,8015705500,33800,33850,33850,33800,53
20240514,110700,8013912400,33850,33700,33850,33700,121
20240514,110600,8009823000,33700,33800,33800,33700,18
20240514,110500,8009215450,33700,33700,33850,33550,3210
20240514,110400,7901248200,33700,33750,33850,33700,61
20240514,110300,7899189850,33750,33850,33900,33750,16
20240514,110200,7898649200,33750,33850,33850,33650,2689
20240514,110100,7807905750,33850,33850,33850,33800,269
20240514,110000,7798803400,33850,33900,33900,33850,151
20240514,105900,7793687900,33950,33950,33950,33950,446
20240514,105800,7778546200,33900,33950,33950,33900,41
20240514,105700,7777156250,33900,33900,33900,33850,212
20240514,105600,7769969700,33950,33900,33950,33900,104
20240514,105500,7766441400,33950,33950,33950,33900,215
20240514,105400,7759142950,34000,34000,34000,34000,201
20240514,105300,7752308950,34000,34000,34000,33950,301
20240514,105200,7742081200,34050,34100,34100,34050,233
20240514,105100,7734144500,34050,33950,34100,33950,1214
20240514,105000,7692834300,33950,33850,33950,33850,320
20240514,104900,7681984250,33850,33850,33850,33850,11
20240514,104800,7681611900,33850,33900,33900,33800,365
20240514,104700,7669257850,33850,33850,33850,33800,503
20240514,104600,7652248850,33850,33900,33900,33850,342
20240514,104500,7640662550,33900,33950,33950,33900,89
20240514,104400,7637643000,33950,33900,33950,33900,256
20240514,104300,7628964050,33950,33950,34000,33900,252
20240514,104200,7620408800,34000,34000,34100,34000,339
20240514,104100,7608870850,34000,33900,34050,33850,2221
20240514,104000,7533407450,33900,33800,33900,33750,1001
20240514,103900,7499541150,33800,33750,33800,33700,307
20240514,103800,7489179900,33800,33750,33800,33750,52
20240514,103700,7487422450,33750,33700,33750,33700,422
20240514,103600,7473182250,33700,33750,33750,33700,99
20240514,103500,7469843100,33750,33700,33750,33700,57
20240514,103400,7467920000,33700,33750,33750,33700,188
20240514,103300,7461575250,33700,33650,33750,33650,387
20240514,103200,7448528300,33650,33650,33750,33600,452
20240514,103100,7433317800,33650,33750,33750,33650,278
20240514,103000,7423947650,33700,33650,33700,33650,220
20240514,102900,7416541500,33700,33750,33750,33650,1479
20240514,102800,7366737850,33750,33700,33750,33700,767
20240514,102700,7340871300,33700,33650,33700,33650,319
20240514,102600,7330132000,33650,33600,33700,33600,724
20240514,102500,7305775200,33600,33550,33600,33550,222
20240514,102400,7298324000,33600,33600,33650,33550,788
20240514,102300,7271857150,33600,33600,33600,33500,401
20240514,102200,7258395750,33600,33500,33700,33500,181
20240514,102100,7252318300,33700,33700,33700,33450,15800
20240514,102000,6722668600,33750,33750,33800,33700,155
20240514,101900,6717437950,33700,33800,33800,33700,258
20240514,101800,6708733600,33800,33750,33850,33750,253
20240514,101700,6700185800,33750,33850,33850,33750,234
20240514,101600,6692279000,33800,33900,33900,33800,68
20240514,101500,6689977250,33900,33800,33900,33800,1388
20240514,101400,6642998550,33800,33600,33800,33600,345
20240514,101300,6631360250,33750,33800,33850,33600,742
20240514,101200,6606325150,33750,33550,33800,33550,531
20240514,101100,6588417750,33550,33900,33900,33450,7322
20240514,101000,6342222300,33900,33850,33900,33850,239
20240514,100900,6334121400,33850,33800,33850,33800,153
20240514,100800,6328944500,33800,33700,33800,33700,331
20240514,100700,6317775750,33700,33850,33850,33650,1769
20240514,100600,6258185000,33850,34050,34050,33750,705
20240514,100500,6234334850,33850,34000,34000,33700,1807
20240514,100400,6173171850,34000,34200,34200,34000,1997
20240514,100300,6104953900,34200,34200,34200,34200,327
20240514,100200,6093770500,34200,34050,34200,34050,439
20240514,100100,6078799500,34050,34050,34050,34000,334
20240514,100000,6067436750,34050,34000,34050,34000,231
20240514,095900,6059580500,34050,33950,34050,33900,1553
20240514,095800,6006846400,33950,33900,33950,33900,698
20240514,095700,5983172250,33900,33900,33950,33900,385
20240514,095600,5970114400,33950,33900,33950,33900,211
20240514,095500,5962956500,33900,33950,33950,33900,193
20240514,095400,5956404600,33950,33900,33950,33850,614
20240514,095300,5935595300,33900,33850,33900,33850,324
20240514,095200,5924619150,33900,33900,33900,33850,158
20240514,095100,5919264850,33900,33850,33900,33800,293
20240514,095000,5909347700,33850,33750,33850,33700,1597
20240514,094900,5855375550,33750,33850,33850,33750,539
20240514,094800,5837154650,33850,33900,33900,33800,446
20240514,094700,5822053400,33900,33850,33900,33750,1078
20240514,094600,5785571950,33800,33700,33800,33700,937
20240514,094500,5753902300,33600,33650,33900,33550,6493
20240514,094400,5535350300,33650,34100,34100,33600,7873
20240514,094300,5267959050,34150,34250,34450,34150,4889
20240514,094200,5100759850,34200,34550,34600,34200,5992
20240514,094100,4894561400,34550,34650,34650,34550,1582
20240514,094000,4839803000,34650,34750,34750,34650,1805
20240514,093900,4777203600,34700,34850,34850,34700,523
20240514,093800,4759046700,34800,34750,34800,34700,809
20240514,093700,4730929000,34750,34750,34800,34650,1249
20240514,093600,4687577800,34700,34750,34750,34700,501
20240514,093500,4670175300,34750,34750,34750,34700,740
20240514,093400,4644485100,34750,34800,34850,34750,666
20240514,093300,4621311650,34800,34600,34800,34500,1041
20240514,093200,4585284750,34500,34800,34850,34500,2804
20240514,093100,4487943350,34800,34800,34850,34800,1749
20240514,093000,4427066500,34800,35000,35000,34800,2452
20240514,092900,4341462800,35000,35000,35050,34900,3380
20240514,092800,4223163800,35000,35200,35350,34700,7094
20240514,092700,3974466500,35150,34850,35450,34650,15030
20240514,092600,3447767200,34800,34550,34850,34550,5494
20240514,092500,3257108850,34550,34500,34550,34400,1207
20240514,092400,3215477800,34500,34350,34500,34350,548
20240514,092300,3196617450,34400,34150,34500,34150,3405
20240514,092200,3079762500,34150,34350,34350,34100,2339
20240514,092100,2999758200,34300,34400,34500,34300,6305
20240514,092000,2782852300,34400,34450,34500,34400,4079
20240514,091900,2642487750,34450,34400,34550,34400,2136
20240514,091800,2568897650,34450,34650,34750,34400,5757
20240514,091700,2370233800,34650,34500,34800,34400,20045
20240514,091600,1675219900,34500,33750,34500,33750,13303
20240514,091500,1220607500,33850,33300,33850,33300,8493
20240514,091400,934981000,33300,33100,33300,33100,2473
20240514,091300,852879950,33100,33100,33150,33100,489
20240514,091200,836687300,33100,33000,33100,33000,720
20240514,091100,812890450,33000,32950,33050,32950,925
20240514,091000,782371000,32900,33000,33050,32900,1720
20240514,090900,725673250,33000,33000,33100,33000,517
20240514,090800,708596350,33000,32900,33000,32850,648
20240514,090700,687259350,32850,33000,33000,32850,859
20240514,090600,659000200,32900,33000,33050,32900,1168
20240514,090500,620508150,32900,33000,33050,32850,2559
20240514,090400,536277200,33100,33050,33100,32950,1881
20240514,090300,474109600,33050,32900,33050,32850,2504
20240514,090200,391565150,32900,32550,32900,32550,3287
20240514,090100,284060200,32500,33200,33200,32500,4164
20240514,090000,147110350,33050,33150,33350,33050,4426