347860/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,211100,306855050,4180,4180,4180,4180,3216
20240516,211000,306855050,4180,4180,4180,4180,0
20240516,210900,306855050,4180,4180,4180,4180,0
20240516,210800,306855050,4180,4180,4180,4180,0
20240516,210700,306855050,4180,4180,4180,4180,0
20240516,210600,306855050,4180,4180,4180,4180,0
20240516,210500,306855050,4180,4180,4180,4180,0
20240516,210400,306855050,4180,4180,4180,4180,0
20240516,210300,306855050,4180,4180,4180,4180,0
20240516,210200,306855050,4180,4180,4180,4180,0
20240516,210100,306855050,4180,4180,4180,4180,0
20240516,210000,306855050,4180,4180,4180,4180,0
20240516,205900,306855050,4180,4180,4180,4180,0
20240516,205800,306855050,4180,4180,4180,4180,0
20240516,205700,306855050,4180,4180,4180,4180,0
20240516,205600,306855050,4180,4180,4180,4180,0
20240516,205500,306855050,4180,4180,4180,4180,0
20240516,205400,306855050,4180,4180,4180,4180,0
20240516,205300,306855050,4180,4180,4180,4180,0
20240516,205200,306855050,4180,4180,4180,4180,0
20240516,205100,306855050,4180,4180,4180,4180,0
20240516,205000,306855050,4180,4180,4180,4180,0
20240516,204900,306855050,4180,4180,4180,4180,0
20240516,204800,306855050,4180,4180,4180,4180,0
20240516,204700,306855050,4180,4180,4180,4180,0
20240516,204600,306855050,4180,4180,4180,4180,0
20240516,204500,306855050,4180,4180,4180,4180,0
20240516,204400,306855050,4180,4180,4180,4180,0
20240516,204300,306855050,4180,4180,4180,4180,0
20240516,204200,306855050,4180,4180,4180,4180,0
20240516,204100,306855050,4180,4180,4180,4180,3216
20240516,204000,306855050,4180,4180,4180,4180,0
20240516,203900,306855050,4180,4180,4180,4180,0
20240516,203800,306855050,4180,4180,4180,4180,0
20240516,203700,306855050,4180,4180,4180,4180,0
20240516,203600,306855050,4180,4180,4180,4180,0
20240516,203500,306855050,4180,4180,4180,4180,0
20240516,203400,306855050,4180,4180,4180,4180,0
20240516,203300,306855050,4180,4180,4180,4180,0
20240516,203200,306855050,4180,4180,4180,4180,0
20240516,203100,306855050,4180,4180,4180,4180,0
20240516,203000,306855050,4180,4180,4180,4180,0
20240516,202900,306855050,4180,4180,4180,4180,0
20240516,202800,306855050,4180,4180,4180,4180,0
20240516,202700,306855050,4180,4180,4180,4180,0
20240516,202600,306855050,4180,4180,4180,4180,0
20240516,202500,306855050,4180,4180,4180,4180,0
20240516,202400,306855050,4180,4180,4180,4180,0
20240516,202300,306855050,4180,4180,4180,4180,0
20240516,202200,306855050,4180,4180,4180,4180,0
20240516,202100,306855050,4180,4180,4180,4180,0
20240516,202000,306855050,4180,4180,4180,4180,0
20240516,201900,306855050,4180,4180,4180,4180,0
20240516,201800,306855050,4180,4180,4180,4180,0
20240516,201700,306855050,4180,4180,4180,4180,0
20240516,201600,306855050,4180,4180,4180,4180,0
20240516,201500,306855050,4180,4180,4180,4180,0
20240516,201400,306855050,4180,4180,4180,4180,0
20240516,201300,306855050,4180,4180,4180,4180,0
20240516,201200,306855050,4180,4180,4180,4180,0
20240516,201100,306855050,4180,4180,4180,4180,3216
20240516,201000,306855050,4180,4180,4180,4180,0
20240516,200900,306855050,4180,4180,4180,4180,0
20240516,200800,306855050,4180,4180,4180,4180,0
20240516,200700,306855050,4180,4180,4180,4180,0
20240516,200600,306855050,4180,4180,4180,4180,0
20240516,200500,306855050,4180,4180,4180,4180,0
20240516,200400,306855050,4180,4180,4180,4180,0
20240516,200300,306855050,4180,4180,4180,4180,0
20240516,200200,306855050,4180,4180,4180,4180,0
20240516,200100,306855050,4180,4180,4180,4180,0
20240516,200000,306855050,4180,4180,4180,4180,0
20240516,195900,306855050,4180,4180,4180,4180,0
20240516,195800,306855050,4180,4180,4180,4180,0
20240516,195700,306855050,4180,4180,4180,4180,0
20240516,195600,306855050,4180,4180,4180,4180,0
20240516,195500,306855050,4180,4180,4180,4180,0
20240516,195400,306855050,4180,4180,4180,4180,0
20240516,195300,306855050,4180,4180,4180,4180,0
20240516,195200,306855050,4180,4180,4180,4180,0
20240516,195100,306855050,4180,4180,4180,4180,0
20240516,195000,306855050,4180,4180,4180,4180,0
20240516,194900,306855050,4180,4180,4180,4180,0
20240516,194800,306855050,4180,4180,4180,4180,0
20240516,194700,306855050,4180,4180,4180,4180,0
20240516,194600,306855050,4180,4180,4180,4180,0
20240516,194500,306855050,4180,4180,4180,4180,0
20240516,194400,306855050,4180,4180,4180,4180,0
20240516,194300,306855050,4180,4180,4180,4180,0
20240516,194200,306855050,4180,4180,4180,4180,0
20240516,194100,306855050,4180,4180,4180,4180,3216
20240516,194000,306855050,4180,4180,4180,4180,0
20240516,193900,306855050,4180,4180,4180,4180,0
20240516,193800,306855050,4180,4180,4180,4180,0
20240516,193700,306855050,4180,4180,4180,4180,0
20240516,193600,306855050,4180,4180,4180,4180,0
20240516,193500,306855050,4180,4180,4180,4180,0
20240516,193400,306855050,4180,4180,4180,4180,0
20240516,193300,306855050,4180,4180,4180,4180,0
20240516,193200,306855050,4180,4180,4180,4180,0
20240516,193100,306855050,4180,4180,4180,4180,0
20240516,193000,306855050,4180,4180,4180,4180,0
20240516,192900,306855050,4180,4180,4180,4180,0
20240516,192800,306855050,4180,4180,4180,4180,0
20240516,192700,306855050,4180,4180,4180,4180,0
20240516,192600,306855050,4180,4180,4180,4180,0
20240516,192500,306855050,4180,4180,4180,4180,0
20240516,192400,306855050,4180,4180,4180,4180,0
20240516,192300,306855050,4180,4180,4180,4180,0
20240516,192200,306855050,4180,4180,4180,4180,0
20240516,192100,306855050,4180,4180,4180,4180,0
20240516,192000,306855050,4180,4180,4180,4180,0
20240516,191900,306855050,4180,4180,4180,4180,0
20240516,191800,306855050,4180,4180,4180,4180,0
20240516,191700,306855050,4180,4180,4180,4180,0
20240516,191600,306855050,4180,4180,4180,4180,0
20240516,191500,306855050,4180,4180,4180,4180,0
20240516,191400,306855050,4180,4180,4180,4180,0
20240516,191300,306855050,4180,4180,4180,4180,0
20240516,191200,306855050,4180,4180,4180,4180,0
20240516,191100,306855050,4180,4180,4180,4180,3216
20240516,191000,306855050,4180,4180,4180,4180,0
20240516,190900,306855050,4180,4180,4180,4180,0
20240516,190800,306855050,4180,4180,4180,4180,0
20240516,190700,306855050,4180,4180,4180,4180,0
20240516,190600,306855050,4180,4180,4180,4180,0
20240516,190500,306855050,4180,4180,4180,4180,0
20240516,190400,306855050,4180,4180,4180,4180,0
20240516,190300,306855050,4180,4180,4180,4180,0
20240516,190200,306855050,4180,4180,4180,4180,0
20240516,190100,306855050,4180,4180,4180,4180,0
20240516,190000,306855050,4180,4180,4180,4180,0
20240516,185900,306855050,4180,4180,4180,4180,0
20240516,185800,306855050,4180,4180,4180,4180,0
20240516,185700,306855050,4180,4180,4180,4180,0
20240516,185600,306855050,4180,4180,4180,4180,0
20240516,185500,306855050,4180,4180,4180,4180,0
20240516,185400,306855050,4180,4180,4180,4180,0
20240516,185300,306855050,4180,4180,4180,4180,0
20240516,185200,306855050,4180,4180,4180,4180,0
20240516,185100,306855050,4180,4180,4180,4180,0
20240516,185000,306855050,4180,4180,4180,4180,0
20240516,184900,306855050,4180,4180,4180,4180,0
20240516,184800,306855050,4180,4180,4180,4180,0
20240516,184700,306855050,4180,4180,4180,4180,0
20240516,184600,306855050,4180,4180,4180,4180,0
20240516,184500,306855050,4180,4180,4180,4180,0
20240516,184400,306855050,4180,4180,4180,4180,0
20240516,184300,306855050,4180,4180,4180,4180,0
20240516,184200,306855050,4180,4180,4180,4180,0
20240516,184100,306855050,4180,4180,4180,4180,3216
20240516,184000,306855050,4180,4180,4180,4180,0
20240516,183900,306855050,4180,4180,4180,4180,0
20240516,183800,306855050,4180,4180,4180,4180,0
20240516,183700,306855050,4180,4180,4180,4180,0
20240516,183600,306855050,4180,4180,4180,4180,0
20240516,183500,306855050,4180,4180,4180,4180,0
20240516,183400,306855050,4180,4180,4180,4180,0
20240516,183300,306855050,4180,4180,4180,4180,0
20240516,183200,306855050,4180,4180,4180,4180,0
20240516,183100,306855050,4180,4180,4180,4180,0
20240516,183000,306855050,4180,4180,4180,4180,0
20240516,182900,306855050,4180,4180,4180,4180,0
20240516,182800,306855050,4180,4180,4180,4180,0
20240516,182700,306855050,4180,4180,4180,4180,0
20240516,182600,306855050,4180,4180,4180,4180,0
20240516,182500,306855050,4180,4180,4180,4180,0
20240516,182400,306855050,4180,4180,4180,4180,0
20240516,182300,306855050,4180,4180,4180,4180,0
20240516,182200,306855050,4180,4180,4180,4180,0
20240516,182100,306855050,4180,4180,4180,4180,0
20240516,182000,306855050,4180,4180,4180,4180,0
20240516,181900,306855050,4180,4180,4180,4180,0
20240516,181800,306855050,4180,4180,4180,4180,0
20240516,181700,306855050,4180,4180,4180,4180,0
20240516,181600,306855050,4180,4180,4180,4180,0
20240516,181500,306855050,4180,4180,4180,4180,0
20240516,181400,306855050,4180,4180,4180,4180,0
20240516,181300,306855050,4180,4180,4180,4180,0
20240516,181200,306855050,4180,4180,4180,4180,0
20240516,181100,306855050,4180,4180,4180,4180,3216
20240516,181000,306855050,4180,4180,4180,4180,0
20240516,180900,306855050,4180,4180,4180,4180,0
20240516,180800,306855050,4180,4180,4180,4180,0
20240516,180700,306855050,4180,4180,4180,4180,0
20240516,180600,306855050,4180,4180,4180,4180,0
20240516,180500,306855050,4180,4180,4180,4180,0
20240516,180400,306855050,4180,4180,4180,4180,0
20240516,180300,306855050,4180,4180,4180,4180,0
20240516,180200,306855050,4180,4180,4180,4180,0
20240516,180100,306855050,4180,4180,4180,4180,0
20240516,180000,306855050,4180,4180,4180,4180,0
20240516,175900,306855050,4180,4180,4180,4180,0
20240516,175800,306855050,4180,4180,4180,4180,0
20240516,175700,306855050,4180,4180,4180,4180,0
20240516,175600,306855050,4180,4180,4180,4180,0
20240516,175500,306855050,4180,4180,4180,4180,0
20240516,175400,306855050,4180,4180,4180,4180,0
20240516,175300,306855050,4180,4180,4180,4180,0
20240516,175200,306855050,4180,4180,4180,4180,0
20240516,175100,306855050,4180,4180,4180,4180,0
20240516,175000,306855050,4180,4180,4180,4180,0
20240516,174900,306855050,4180,4180,4180,4180,0
20240516,174800,306855050,4180,4180,4180,4180,0
20240516,174700,306855050,4180,4180,4180,4180,0
20240516,174600,306855050,4180,4180,4180,4180,0
20240516,174500,306855050,4180,4180,4180,4180,0
20240516,174400,306855050,4180,4180,4180,4180,0
20240516,174300,306855050,4180,4180,4180,4180,0
20240516,174200,306855050,4180,4180,4180,4180,0
20240516,174100,306855050,4180,4180,4180,4180,3216
20240516,174000,306855050,4180,4180,4180,4180,0
20240516,173900,306855050,4180,4180,4180,4180,0
20240516,173800,306855050,4180,4180,4180,4180,0
20240516,173700,306855050,4180,4180,4180,4180,0
20240516,173600,306855050,4180,4180,4180,4180,0
20240516,173500,306855050,4180,4180,4180,4180,0
20240516,173400,306855050,4180,4180,4180,4180,0
20240516,173300,306855050,4180,4180,4180,4180,0
20240516,173200,306855050,4180,4180,4180,4180,0
20240516,173100,306855050,4180,4180,4180,4180,0
20240516,173000,306855050,4180,4180,4180,4180,0
20240516,172900,306855050,4180,4180,4180,4180,0
20240516,172800,306855050,4180,4180,4180,4180,0
20240516,172700,306855050,4180,4180,4180,4180,0
20240516,172600,306855050,4180,4180,4180,4180,0
20240516,172500,306855050,4180,4180,4180,4180,0
20240516,172400,306855050,4180,4180,4180,4180,0
20240516,172300,306855050,4180,4180,4180,4180,0
20240516,172200,306855050,4180,4180,4180,4180,0
20240516,172100,306855050,4180,4180,4180,4180,0
20240516,172000,306855050,4180,4180,4180,4180,0
20240516,171900,306855050,4180,4180,4180,4180,0
20240516,171800,306855050,4180,4180,4180,4180,0
20240516,171700,306855050,4180,4180,4180,4180,0
20240516,171600,306855050,4180,4180,4180,4180,0
20240516,171500,306855050,4180,4180,4180,4180,0
20240516,171400,306855050,4180,4180,4180,4180,0
20240516,171300,306855050,4180,4180,4180,4180,0
20240516,171200,306855050,4180,4180,4180,4180,0
20240516,171100,306855050,4180,4180,4180,4180,3216
20240516,171000,306855050,4180,4180,4180,4180,0
20240516,170900,306855050,4180,4180,4180,4180,0
20240516,170800,306855050,4180,4180,4180,4180,0
20240516,170700,306855050,4180,4180,4180,4180,0
20240516,170600,306855050,4180,4180,4180,4180,0
20240516,170500,306855050,4180,4180,4180,4180,0
20240516,170400,306855050,4180,4180,4180,4180,0
20240516,170300,306855050,4180,4180,4180,4180,0
20240516,170200,306855050,4180,4180,4180,4180,0
20240516,170100,306855050,4180,4180,4180,4180,0
20240516,170000,306855050,4180,4180,4180,4180,0
20240516,165900,306855050,4180,4180,4180,4180,0
20240516,165800,306855050,4180,4180,4180,4180,0
20240516,165700,306855050,4180,4180,4180,4180,0
20240516,165600,306855050,4180,4180,4180,4180,0
20240516,165500,306855050,4180,4180,4180,4180,0
20240516,165400,306855050,4180,4180,4180,4180,0
20240516,165300,306855050,4180,4180,4180,4180,0
20240516,165200,306855050,4180,4180,4180,4180,0
20240516,165100,306855050,4180,4180,4180,4180,0
20240516,165000,306855050,4180,4180,4180,4180,0
20240516,164900,306855050,4180,4180,4180,4180,0
20240516,164800,306855050,4180,4180,4180,4180,0
20240516,164700,306855050,4180,4180,4180,4180,0
20240516,164600,306855050,4180,4180,4180,4180,0
20240516,164500,306855050,4180,4180,4180,4180,0
20240516,164400,306855050,4180,4180,4180,4180,0
20240516,164300,306855050,4180,4180,4180,4180,0
20240516,164200,306855050,4180,4180,4180,4180,0
20240516,164100,306855050,4180,4180,4180,4180,3216
20240516,164000,306855050,4180,4180,4180,4180,0
20240516,163900,306855050,4180,4180,4180,4180,0
20240516,163800,306855050,4180,4180,4180,4180,0
20240516,163700,306855050,4180,4180,4180,4180,0
20240516,163600,306855050,4180,4180,4180,4180,0
20240516,163500,306855050,4180,4180,4180,4180,0
20240516,163400,306855050,4180,4180,4180,4180,0
20240516,163300,306855050,4180,4180,4180,4180,0
20240516,163200,306855050,4180,4180,4180,4180,0
20240516,163100,306855050,4180,4180,4180,4180,0
20240516,163000,306855050,4180,4180,4180,4180,0
20240516,162900,306855050,4180,4180,4180,4180,0
20240516,162800,306855050,4180,4180,4180,4180,0
20240516,162700,306855050,4180,4180,4180,4180,0
20240516,162600,306855050,4180,4180,4180,4180,0
20240516,162500,306855050,4180,4180,4180,4180,0
20240516,162400,306855050,4180,4180,4180,4180,0
20240516,162300,306855050,4180,4180,4180,4180,0
20240516,162200,306855050,4180,4180,4180,4180,0
20240516,162100,306855050,4180,4180,4180,4180,0
20240516,162000,306855050,4180,4180,4180,4180,0
20240516,161900,306855050,4180,4180,4180,4180,0
20240516,161800,306855050,4180,4180,4180,4180,0
20240516,161700,306855050,4180,4180,4180,4180,0
20240516,161600,306855050,4180,4180,4180,4180,0
20240516,161500,306855050,4180,4180,4180,4180,0
20240516,161400,306855050,4180,4180,4180,4180,0
20240516,161300,306855050,4180,4180,4180,4180,0
20240516,161200,306855050,4180,4180,4180,4180,0
20240516,161100,306855050,4180,4180,4180,4180,3216
20240516,161000,306855050,4180,4180,4180,4180,0
20240516,160900,306855050,4180,4180,4180,4180,0
20240516,160800,306855050,4180,4180,4180,4180,0
20240516,160700,306855050,4180,4180,4180,4180,0
20240516,160600,306855050,4180,4180,4180,4180,0
20240516,160500,306855050,4180,4180,4180,4180,0
20240516,160400,306855050,4180,4180,4180,4180,0
20240516,160300,306855050,4180,4180,4180,4180,0
20240516,160200,306855050,4180,4180,4180,4180,0
20240516,160100,306855050,4180,4180,4180,4180,0
20240516,160000,306855050,4180,4180,4180,4180,0
20240516,155900,306855050,4180,4180,4180,4180,0
20240516,155800,306855050,4180,4180,4180,4180,0
20240516,155700,306855050,4180,4180,4180,4180,0
20240516,155600,306855050,4180,4180,4180,4180,0
20240516,155500,306855050,4180,4180,4180,4180,0
20240516,155400,306855050,4180,4180,4180,4180,0
20240516,155300,306855050,4180,4180,4180,4180,0
20240516,155200,306855050,4180,4180,4180,4180,0
20240516,155100,306855050,4180,4180,4180,4180,0
20240516,155000,306855050,4180,4180,4180,4180,0
20240516,154900,306855050,4180,4180,4180,4180,0
20240516,154800,306855050,4180,4180,4180,4180,0
20240516,154700,306855050,4180,4180,4180,4180,0
20240516,154600,306855050,4180,4180,4180,4180,0
20240516,154500,306855050,4180,4180,4180,4180,0
20240516,154400,306855050,4180,4180,4180,4180,0
20240516,154300,306855050,4180,4180,4180,4180,0
20240516,154200,306855050,4180,4180,4180,4180,0
20240516,154100,306855050,4180,4180,4180,4180,3216
20240516,154000,306855050,4180,4180,4180,4180,0
20240516,153900,306855050,4180,4180,4180,4180,0
20240516,153800,306855050,4180,4180,4180,4180,0
20240516,153700,306855050,4180,4180,4180,4180,0
20240516,153600,306855050,4180,4180,4180,4180,0
20240516,153500,306855050,4180,4180,4180,4180,0
20240516,153400,306855050,4180,4180,4180,4180,0
20240516,153300,306855050,4180,4180,4180,4180,0
20240516,153200,306855050,4180,4180,4180,4180,0
20240516,153100,306855050,4180,4180,4180,4180,0
20240516,153000,306855050,4180,4180,4180,4180,3216
20240516,152900,293412170,4145,4145,4145,4145,0
20240516,152800,293412170,4145,4145,4145,4145,0
20240516,152700,293412170,4145,4145,4145,4145,0
20240516,152600,293412170,4145,4145,4145,4145,0
20240516,152500,293412170,4145,4145,4145,4145,0
20240516,152400,293412170,4145,4145,4145,4145,0
20240516,152300,293412170,4145,4145,4145,4145,0
20240516,152200,293412170,4145,4145,4145,4145,0
20240516,152100,293412170,4145,4145,4145,4145,0
20240516,152000,293412170,4145,4145,4145,4145,0
20240516,151900,293412170,4145,4145,4145,4145,138
20240516,151800,292840160,4145,4140,4145,4140,679
20240516,151700,290026990,4140,4140,4140,4135,8
20240516,151600,289993875,4145,4145,4145,4140,504
20240516,151500,287906985,4145,4145,4145,4145,0
20240516,151400,287906985,4145,4145,4150,4145,579
20240516,151300,285504480,4150,4145,4150,4145,146
20240516,151200,284899200,4150,4150,4150,4150,1
20240516,151100,284895050,4145,4150,4150,4145,471
20240516,151000,282940945,4155,4155,4155,4150,1118
20240516,150900,278296025,4160,4160,4160,4160,53
20240516,150800,278075545,4180,4180,4180,4180,0
20240516,150700,278075545,4180,4180,4180,4180,3
20240516,150600,278063005,4180,4180,4180,4180,1
20240516,150500,278058825,4180,4180,4180,4180,0
20240516,150400,278058825,4180,4160,4180,4160,1608
20240516,150300,271364530,4160,4160,4160,4160,448
20240516,150200,269500850,4160,4160,4160,4160,25
20240516,150100,269396850,4160,4165,4165,4160,61
20240516,150000,269142835,4165,4165,4165,4165,502
20240516,145900,267052005,4165,4170,4170,4165,864
20240516,145800,263451635,4180,4165,4180,4165,1448
20240516,145700,257417340,4170,4170,4170,4170,0
20240516,145600,257417340,4170,4170,4170,4170,0
20240516,145500,257417340,4170,4170,4170,4170,0
20240516,145400,257417340,4170,4170,4170,4170,0
20240516,145300,257417340,4170,4170,4170,4170,9
20240516,145200,257379810,4170,4170,4170,4170,0
20240516,145100,257379810,4170,4170,4170,4170,0
20240516,145000,257379810,4170,4170,4170,4170,11
20240516,144900,257333940,4170,4170,4170,4170,21
20240516,144800,257246370,4170,4170,4170,4170,0
20240516,144700,257246370,4170,4175,4175,4170,298
20240516,144600,256003480,4175,4175,4175,4175,0
20240516,144500,256003480,4175,4175,4175,4175,7
20240516,144400,255974255,4175,4180,4180,4175,55
20240516,144300,255744605,4175,4175,4175,4175,0
20240516,144200,255744605,4175,4175,4175,4175,45
20240516,144100,255556730,4175,4170,4175,4170,8
20240516,144000,255523365,4160,4160,4160,4160,0
20240516,143900,255523365,4160,4160,4160,4160,0
20240516,143800,255523365,4160,4160,4160,4160,0
20240516,143700,255523365,4160,4160,4160,4160,0
20240516,143600,255523365,4160,4160,4160,4160,136
20240516,143500,254957605,4170,4170,4170,4170,10
20240516,143400,254915905,4180,4180,4180,4180,5
20240516,143300,254895005,4170,4165,4170,4165,158
20240516,143200,254236685,4165,4160,4165,4160,56
20240516,143100,254003475,4160,4160,4160,4160,450
20240516,143000,252131475,4160,4165,4165,4160,67
20240516,142900,251852555,4160,4185,4185,4160,2654
20240516,142800,240811760,4190,4190,4190,4190,0
20240516,142700,240811760,4190,4190,4190,4190,0
20240516,142600,240811760,4190,4190,4190,4190,0
20240516,142500,240811760,4190,4190,4190,4190,0
20240516,142400,240811760,4190,4190,4190,4190,0
20240516,142300,240811760,4190,4190,4190,4190,100
20240516,142200,240392760,4190,4190,4190,4190,0
20240516,142100,240392760,4190,4190,4190,4190,1
20240516,142000,240388570,4165,4165,4165,4165,27
20240516,141900,240276115,4180,4180,4180,4180,8
20240516,141800,240242675,4190,4190,4190,4190,0
20240516,141700,240242675,4190,4190,4190,4190,1
20240516,141600,240238485,4165,4180,4180,4165,523
20240516,141500,238058420,4195,4195,4195,4195,1
20240516,141400,238054225,4195,4195,4195,4195,0
20240516,141300,238054225,4195,4190,4195,4190,199
20240516,141200,237219425,4175,4190,4190,4175,57
20240516,141100,236981315,4190,4185,4190,4185,244
20240516,141000,235959470,4170,4175,4175,4170,27
20240516,140900,235846830,4185,4185,4185,4185,0
20240516,140800,235846830,4185,4185,4185,4185,0
20240516,140700,235846830,4185,4185,4185,4185,184
20240516,140600,235076790,4185,4185,4185,4185,100
20240516,140500,234658290,4185,4185,4185,4185,0
20240516,140400,234658290,4185,4185,4185,4185,0
20240516,140300,234658290,4185,4185,4185,4185,0
20240516,140200,234658290,4185,4185,4185,4185,1
20240516,140100,234654105,4165,4165,4165,4165,0
20240516,140000,234654105,4165,4185,4185,4165,364
20240516,135900,233131305,4180,4180,4180,4180,142
20240516,135800,232537745,4165,4175,4175,4165,2152
20240516,135700,223574600,4180,4180,4180,4180,21
20240516,135600,223486820,4180,4180,4180,4180,6
20240516,135500,223461740,4180,4180,4180,4180,210
20240516,135400,222583940,4180,4180,4180,4180,0
20240516,135300,222583940,4180,4180,4180,4180,193
20240516,135200,221777200,4175,4175,4175,4175,25
20240516,135100,221672825,4175,4175,4175,4175,0
20240516,135000,221672825,4175,4175,4175,4175,1527
20240516,134900,215297600,4170,4170,4170,4170,8
20240516,134800,215264240,4170,4170,4170,4170,22
20240516,134700,215172500,4170,4170,4170,4170,0
20240516,134600,215172500,4170,4170,4170,4170,192
20240516,134500,214371860,4165,4165,4165,4165,0
20240516,134400,214371860,4165,4165,4165,4165,0
20240516,134300,214371860,4165,4165,4165,4165,0
20240516,134200,214371860,4165,4165,4165,4165,0
20240516,134100,214371860,4165,4165,4165,4165,0
20240516,134000,214371860,4165,4165,4165,4165,38
20240516,133900,214213590,4165,4165,4165,4165,0
20240516,133800,214213590,4165,4165,4165,4165,144
20240516,133700,213613830,4170,4170,4170,4170,0
20240516,133600,213613830,4170,4170,4170,4170,1
20240516,133500,213609660,4170,4170,4170,4170,0
20240516,133400,213609660,4170,4170,4170,4170,1
20240516,133300,213605490,4170,4170,4170,4170,1
20240516,133200,213601320,4170,4170,4170,4170,1565
20240516,133100,207075270,4175,4175,4175,4175,82
20240516,133000,206732920,4170,4170,4170,4170,29
20240516,132900,206611990,4170,4170,4170,4170,0
20240516,132800,206611990,4170,4170,4170,4170,0
20240516,132700,206611990,4170,4170,4170,4170,0
20240516,132600,206611990,4170,4170,4170,4170,592
20240516,132500,204143350,4170,4170,4170,4170,0
20240516,132400,204143350,4170,4170,4170,4170,0
20240516,132300,204143350,4170,4170,4170,4170,350
20240516,132200,202683850,4170,4170,4170,4170,0
20240516,132100,202683850,4170,4170,4170,4170,137
20240516,132000,202112560,4170,4170,4170,4170,87
20240516,131900,201749770,4175,4175,4175,4175,2
20240516,131800,201741420,4175,4175,4175,4175,11
20240516,131700,201695495,4170,4175,4175,4170,119
20240516,131600,201199220,4175,4175,4175,4175,0
20240516,131500,201199220,4175,4175,4175,4175,4
20240516,131400,201182520,4175,4175,4175,4175,158
20240516,131300,200522870,4175,4170,4175,4170,12
20240516,131200,200472810,4170,4170,4170,4170,164
20240516,131100,199788930,4170,4170,4170,4170,0
20240516,131000,199788930,4170,4170,4170,4170,27
20240516,130900,199676340,4170,4170,4170,4170,34
20240516,130800,199534560,4170,4170,4170,4170,0
20240516,130700,199534560,4170,4170,4170,4170,0
20240516,130600,199534560,4170,4170,4170,4170,0
20240516,130500,199534560,4170,4170,4170,4170,24
20240516,130400,199434480,4170,4170,4170,4170,0
20240516,130300,199434480,4170,4170,4170,4170,0
20240516,130200,199434480,4170,4170,4170,4170,0
20240516,130100,199434480,4170,4170,4170,4170,217
20240516,130000,198529590,4170,4170,4170,4170,227
20240516,125900,197583000,4170,4170,4170,4170,0
20240516,125800,197583000,4170,4170,4170,4170,0
20240516,125700,197583000,4170,4170,4170,4170,0
20240516,125600,197583000,4170,4170,4170,4170,11
20240516,125500,197537130,4170,4170,4170,4170,0
20240516,125400,197537130,4170,4170,4170,4170,0
20240516,125300,197537130,4170,4170,4170,4170,0
20240516,125200,197537130,4170,4170,4170,4170,0
20240516,125100,197537130,4170,4170,4170,4170,0
20240516,125000,197537130,4170,4170,4170,4170,27
20240516,124900,197424540,4170,4170,4170,4170,0
20240516,124800,197424540,4170,4170,4170,4170,0
20240516,124700,197424540,4170,4170,4170,4170,0
20240516,124600,197424540,4170,4170,4170,4170,0
20240516,124500,197424540,4170,4170,4170,4170,28
20240516,124400,197307780,4170,4170,4170,4170,0
20240516,124300,197307780,4170,4170,4170,4170,0
20240516,124200,197307780,4170,4170,4170,4170,34
20240516,124100,197166000,4170,4170,4170,4170,1
20240516,124000,197161830,4165,4165,4165,4165,27
20240516,123900,197049375,4165,4170,4170,4165,22
20240516,123800,196957645,4175,4175,4175,4175,0
20240516,123700,196957645,4175,4175,4175,4175,10
20240516,123600,196915895,4175,4175,4175,4175,0
20240516,123500,196915895,4175,4175,4175,4175,0
20240516,123400,196915895,4175,4175,4175,4175,0
20240516,123300,196915895,4175,4175,4175,4175,200
20240516,123200,196080895,4165,4165,4165,4165,76
20240516,123100,195764355,4175,4165,4175,4165,71
20240516,123000,195468630,4165,4165,4165,4165,78
20240516,122900,195143760,4165,4165,4165,4165,0
20240516,122800,195143760,4165,4170,4170,4165,1000
20240516,122700,190978185,4175,4175,4175,4175,1
20240516,122600,190974010,4170,4170,4170,4170,0
20240516,122500,190974010,4170,4175,4175,4170,6
20240516,122400,190948985,4175,4175,4175,4175,0
20240516,122300,190948985,4175,4175,4175,4175,0
20240516,122200,190948985,4175,4175,4175,4175,2
20240516,122100,190940635,4175,4175,4175,4175,1
20240516,122000,190936460,4170,4170,4170,4170,30
20240516,121900,190811360,4170,4170,4170,4170,0
20240516,121800,190811360,4170,4170,4170,4170,48
20240516,121700,190611200,4170,4165,4170,4165,579
20240516,121600,188196820,4165,4165,4165,4165,0
20240516,121500,188196820,4165,4165,4165,4165,0
20240516,121400,188196820,4165,4165,4165,4165,13
20240516,121300,188142675,4165,4165,4165,4165,800
20240516,121200,184810675,4165,4165,4165,4165,60
20240516,121100,184560775,4165,4165,4165,4165,0
20240516,121000,184560775,4165,4175,4175,4165,1297
20240516,120900,179151925,4175,4175,4175,4175,0
20240516,120800,179151925,4175,4175,4175,4175,12
20240516,120700,179101825,4170,4170,4170,4170,0
20240516,120600,179101825,4170,4170,4170,4170,0
20240516,120500,179101825,4170,4175,4175,4170,40
20240516,120400,178934925,4180,4180,4180,4180,0
20240516,120300,178934925,4180,4180,4180,4180,1
20240516,120200,178930745,4175,4175,4175,4175,0
20240516,120100,178930745,4175,4175,4175,4175,369
20240516,120000,177390170,4175,4175,4175,4175,256
20240516,115900,176321370,4180,4175,4180,4175,122
20240516,115800,175811760,4180,4180,4180,4180,229
20240516,115700,174854540,4180,4180,4180,4180,40
20240516,115600,174687340,4180,4180,4180,4180,0
20240516,115500,174687340,4180,4180,4180,4180,1
20240516,115400,174683160,4175,4175,4175,4175,70
20240516,115300,174390910,4180,4180,4180,4180,618
20240516,115200,171807670,4180,4180,4180,4180,60
20240516,115100,171556870,4180,4180,4180,4180,0
20240516,115000,171556870,4180,4180,4190,4180,235
20240516,114900,170574500,4180,4180,4180,4180,1
20240516,114800,170570320,4180,4180,4180,4180,0
20240516,114700,170570320,4180,4190,4190,4180,381
20240516,114600,168977455,4190,4190,4190,4190,34
20240516,114500,168834995,4190,4190,4190,4190,1
20240516,114400,168830805,4190,4190,4190,4190,40
20240516,114300,168663205,4190,4190,4190,4190,80
20240516,114200,168328005,4190,4190,4190,4190,1
20240516,114100,168323815,4190,4185,4190,4185,302
20240516,114000,167058445,4185,4185,4185,4185,33
20240516,113900,166920340,4185,4185,4185,4185,20
20240516,113800,166836640,4180,4180,4180,4180,0
20240516,113700,166836640,4180,4180,4180,4180,0
20240516,113600,166836640,4180,4180,4180,4180,0
20240516,113500,166836640,4180,4180,4180,4180,0
20240516,113400,166836640,4180,4180,4180,4180,0
20240516,113300,166836640,4180,4185,4185,4180,280
20240516,113200,165665895,4185,4185,4185,4185,0
20240516,113100,165665895,4185,4185,4185,4185,0
20240516,113000,165665895,4185,4185,4185,4185,0
20240516,112900,165665895,4185,4190,4190,4185,190
20240516,112800,164870520,4190,4190,4190,4190,0
20240516,112700,164870520,4190,4190,4190,4190,0
20240516,112600,164870520,4190,4190,4190,4190,0
20240516,112500,164870520,4190,4190,4190,4190,1
20240516,112400,164866330,4185,4185,4185,4185,0
20240516,112300,164866330,4185,4185,4185,4185,0
20240516,112200,164866330,4185,4185,4185,4185,0
20240516,112100,164866330,4185,4185,4185,4185,0
20240516,112000,164866330,4185,4185,4185,4185,0
20240516,111900,164866330,4185,4185,4185,4185,48
20240516,111800,164665450,4185,4185,4185,4185,42
20240516,111700,164489680,4180,4180,4180,4180,10
20240516,111600,164447880,4200,4200,4200,4200,52
20240516,111500,164229480,4200,4200,4200,4200,0
20240516,111400,164229480,4200,4200,4200,4200,0
20240516,111300,164229480,4200,4200,4200,4200,20
20240516,111200,164145480,4200,4200,4200,4200,0
20240516,111100,164145480,4200,4200,4200,4200,20
20240516,111000,164061480,4200,4200,4200,4200,26
20240516,110900,163952280,4200,4200,4200,4200,0
20240516,110800,163952280,4200,4200,4200,4200,194
20240516,110700,163137480,4200,4200,4200,4200,9
20240516,110600,163099680,4200,4200,4200,4200,310
20240516,110500,161797680,4175,4175,4175,4175,207
20240516,110400,160933455,4175,4175,4175,4175,0
20240516,110300,160933455,4175,4175,4175,4175,3
20240516,110200,160920930,4200,4200,4200,4200,0
20240516,110100,160920930,4200,4200,4200,4200,2
20240516,110000,160912530,4170,4170,4170,4170,0
20240516,105900,160912530,4170,4170,4170,4170,187
20240516,105800,160132740,4175,4185,4185,4175,513
20240516,105700,157990795,4180,4180,4180,4180,0
20240516,105600,157990795,4180,4180,4180,4180,0
20240516,105500,157990795,4180,4185,4185,4180,614
20240516,105400,155423440,4185,4190,4190,4185,575
20240516,105300,153016690,4190,4190,4190,4190,0
20240516,105200,153016690,4190,4190,4190,4190,580
20240516,105100,150586490,4190,4190,4190,4190,0
20240516,105000,150586490,4190,4190,4190,4190,200
20240516,104900,149748490,4190,4190,4190,4190,0
20240516,104800,149748490,4190,4190,4190,4190,22
20240516,104700,149656310,4190,4190,4190,4190,0
20240516,104600,149656310,4190,4190,4190,4190,1
20240516,104500,149652120,4185,4190,4190,4185,100
20240516,104400,149233615,4185,4185,4185,4185,0
20240516,104300,149233615,4185,4190,4190,4185,100
20240516,104200,148815110,4185,4185,4185,4185,0
20240516,104100,148815110,4185,4185,4185,4185,0
20240516,104000,148815110,4185,4185,4185,4185,0
20240516,103900,148815110,4185,4190,4190,4185,100
20240516,103800,148396455,4185,4185,4185,4185,0
20240516,103700,148396455,4185,4185,4185,4185,0
20240516,103600,148396455,4185,4190,4190,4185,340
20240516,103500,146973540,4190,4190,4190,4190,0
20240516,103400,146973540,4190,4190,4190,4190,0
20240516,103300,146973540,4190,4190,4190,4190,0
20240516,103200,146973540,4190,4190,4190,4190,0
20240516,103100,146973540,4190,4190,4190,4190,0
20240516,103000,146973540,4190,4195,4195,4190,1247
20240516,102900,141748375,4195,4195,4195,4195,5
20240516,102800,141727400,4190,4190,4190,4190,3
20240516,102700,141714830,4190,4190,4190,4190,122
20240516,102600,141203650,4190,4190,4190,4190,1
20240516,102500,141199460,4195,4195,4195,4195,57
20240516,102400,140960345,4210,4210,4210,4210,808
20240516,102300,137558665,4210,4210,4210,4210,400
20240516,102200,135874665,4210,4210,4210,4210,0
20240516,102100,135874665,4210,4215,4215,4210,625
20240516,102000,133243390,4210,4210,4210,4210,0
20240516,101900,133243390,4210,4210,4210,4210,0
20240516,101800,133243390,4210,4205,4210,4205,1453
20240516,101700,127131355,4200,4205,4205,4200,35
20240516,101600,126984290,4200,4200,4200,4200,11
20240516,101500,126938090,4200,4200,4200,4200,10
20240516,101400,126896090,4195,4200,4200,4195,827
20240516,101300,123423265,4205,4205,4205,4205,89
20240516,101200,123049020,4205,4205,4205,4205,0
20240516,101100,123049020,4205,4200,4205,4200,159
20240516,101000,122380525,4200,4200,4200,4200,0
20240516,100900,122380525,4200,4200,4200,4195,300
20240516,100800,121120575,4205,4205,4205,4205,1
20240516,100700,121116370,4205,4205,4205,4205,53
20240516,100600,120893505,4205,4210,4210,4205,268
20240516,100500,119766555,4210,4200,4210,4200,251
20240516,100400,118710845,4200,4200,4200,4200,0
20240516,100300,118710845,4200,4210,4210,4200,79
20240516,100200,118378505,4210,4210,4210,4210,86
20240516,100100,118016445,4210,4205,4210,4205,1939
20240516,100000,109854455,4205,4205,4205,4205,107
20240516,095900,109404520,4205,4205,4205,4205,414
20240516,095800,107663650,4205,4205,4205,4200,771
20240516,095700,104421695,4205,4205,4205,4205,2
20240516,095600,104413285,4205,4200,4205,4200,230
20240516,095500,103446960,4195,4195,4195,4195,0
20240516,095400,103446960,4195,4195,4195,4195,5
20240516,095300,103425985,4200,4200,4200,4200,0
20240516,095200,103425985,4200,4200,4200,4200,38
20240516,095100,103266385,4195,4195,4195,4195,0
20240516,095000,103266385,4195,4200,4200,4195,332
20240516,094900,101872335,4200,4195,4200,4195,1658
20240516,094800,94909020,4190,4190,4190,4190,0
20240516,094700,94909020,4190,4190,4190,4190,588
20240516,094600,92445300,4195,4190,4195,4190,78
20240516,094500,92118360,4190,4190,4190,4190,123
20240516,094400,91602990,4185,4185,4185,4185,0
20240516,094300,91602990,4185,4185,4185,4185,12
20240516,094200,91552770,4185,4185,4185,4185,251
20240516,094100,90502335,4185,4190,4190,4185,10
20240516,094000,90460450,4190,4190,4190,4190,5
20240516,093900,90439500,4190,4190,4190,4190,0
20240516,093800,90439500,4190,4190,4190,4190,15
20240516,093700,90376650,4190,4190,4190,4190,930
20240516,093600,86479950,4190,4190,4190,4190,104
20240516,093500,86044190,4190,4190,4190,4190,22
20240516,093400,85952010,4190,4190,4190,4190,30
20240516,093300,85826310,4190,4190,4190,4185,19
20240516,093200,85746745,4190,4190,4190,4190,0
20240516,093100,85746745,4190,4195,4195,4190,1142
20240516,093000,80961485,4195,4205,4205,4195,214
20240516,092900,80062940,4200,4200,4205,4200,53
20240516,092800,79840305,4205,4205,4205,4200,54
20240516,092700,79613245,4195,4200,4205,4190,179
20240516,092600,78862275,4200,4205,4205,4200,35
20240516,092500,78715245,4205,4205,4205,4205,1
20240516,092400,78711040,4205,4195,4205,4195,5053
20240516,092300,57513525,4195,4195,4195,4195,36
20240516,092200,57362505,4195,4195,4195,4195,5
20240516,092100,57341530,4200,4205,4205,4200,104
20240516,092000,56904720,4205,4215,4215,4205,66
20240516,091900,56626830,4195,4215,4215,4195,144
20240516,091800,56022710,4220,4220,4220,4220,0
20240516,091700,56022710,4220,4215,4220,4195,1257
20240516,091600,50734975,4220,4215,4220,4215,240
20240516,091500,49723325,4215,4215,4220,4210,243
20240516,091400,48699295,4220,4220,4220,4220,0
20240516,091300,48699295,4220,4220,4220,4220,247
20240516,091200,47656955,4220,4205,4225,4205,603
20240516,091100,45112745,4220,4220,4220,4220,57
20240516,091000,44872205,4220,4215,4220,4215,81
20240516,090900,44530780,4215,4190,4215,4190,26
20240516,090800,44421490,4190,4195,4195,4190,705
20240516,090700,41467480,4195,4225,4225,4195,629
20240516,090600,38823100,4230,4240,4240,4230,35
20240516,090500,38674750,4240,4205,4240,4205,145
20240516,090400,38064885,4200,4200,4200,4200,122
20240516,090300,37552485,4200,4240,4250,4190,3382
20240516,090200,23237360,4250,4260,4280,4250,3790
20240516,090100,7094095,4250,4250,4260,4250,615
20240516,090000,4479530,4240,4240,4250,4240,1056