086820/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,195800,2066449590,19130,19130,19130,19130,692
20240503,195700,2066449590,19130,19130,19130,19130,0
20240503,195600,2066449590,19130,19130,19130,19130,0
20240503,195500,2066449590,19130,19130,19130,19130,0
20240503,195400,2066449590,19130,19130,19130,19130,0
20240503,195300,2066449590,19130,19130,19130,19130,0
20240503,195200,2066449590,19130,19130,19130,19130,0
20240503,195100,2066449590,19130,19130,19130,19130,0
20240503,195000,2066449590,19130,19130,19130,19130,0
20240503,194900,2066449590,19130,19130,19130,19130,0
20240503,194800,2066449590,19130,19130,19130,19130,0
20240503,194700,2066449590,19130,19130,19130,19130,0
20240503,194600,2066449590,19130,19130,19130,19130,0
20240503,194500,2066449590,19130,19130,19130,19130,0
20240503,194400,2066449590,19130,19130,19130,19130,0
20240503,194300,2066449590,19130,19130,19130,19130,0
20240503,194200,2066449590,19130,19130,19130,19130,0
20240503,194100,2066449590,19130,19130,19130,19130,0
20240503,194000,2066449590,19130,19130,19130,19130,0
20240503,193900,2066449590,19130,19130,19130,19130,0
20240503,193800,2066449590,19130,19130,19130,19130,0
20240503,193700,2066449590,19130,19130,19130,19130,0
20240503,193600,2066449590,19130,19130,19130,19130,0
20240503,193500,2066449590,19130,19130,19130,19130,0
20240503,193400,2066449590,19130,19130,19130,19130,0
20240503,193300,2066449590,19130,19130,19130,19130,0
20240503,193200,2066449590,19130,19130,19130,19130,0
20240503,193100,2066449590,19130,19130,19130,19130,0
20240503,193000,2066449590,19130,19130,19130,19130,0
20240503,192900,2066449590,19130,19130,19130,19130,0
20240503,192800,2066449590,19130,19130,19130,19130,692
20240503,192700,2066449590,19130,19130,19130,19130,0
20240503,192600,2066449590,19130,19130,19130,19130,0
20240503,192500,2066449590,19130,19130,19130,19130,0
20240503,192400,2066449590,19130,19130,19130,19130,0
20240503,192300,2066449590,19130,19130,19130,19130,0
20240503,192200,2066449590,19130,19130,19130,19130,0
20240503,192100,2066449590,19130,19130,19130,19130,0
20240503,192000,2066449590,19130,19130,19130,19130,0
20240503,191900,2066449590,19130,19130,19130,19130,0
20240503,191800,2066449590,19130,19130,19130,19130,0
20240503,191700,2066449590,19130,19130,19130,19130,0
20240503,191600,2066449590,19130,19130,19130,19130,0
20240503,191500,2066449590,19130,19130,19130,19130,0
20240503,191400,2066449590,19130,19130,19130,19130,0
20240503,191300,2066449590,19130,19130,19130,19130,0
20240503,191200,2066449590,19130,19130,19130,19130,0
20240503,191100,2066449590,19130,19130,19130,19130,0
20240503,191000,2066449590,19130,19130,19130,19130,0
20240503,190900,2066449590,19130,19130,19130,19130,0
20240503,190800,2066449590,19130,19130,19130,19130,0
20240503,190700,2066449590,19130,19130,19130,19130,0
20240503,190600,2066449590,19130,19130,19130,19130,0
20240503,190500,2066449590,19130,19130,19130,19130,0
20240503,190400,2066449590,19130,19130,19130,19130,0
20240503,190300,2066449590,19130,19130,19130,19130,0
20240503,190200,2066449590,19130,19130,19130,19130,0
20240503,190100,2066449590,19130,19130,19130,19130,0
20240503,190000,2066449590,19130,19130,19130,19130,0
20240503,185900,2066449590,19130,19130,19130,19130,0
20240503,185800,2066449590,19130,19130,19130,19130,692
20240503,185700,2066449590,19130,19130,19130,19130,0
20240503,185600,2066449590,19130,19130,19130,19130,0
20240503,185500,2066449590,19130,19130,19130,19130,0
20240503,185400,2066449590,19130,19130,19130,19130,0
20240503,185300,2066449590,19130,19130,19130,19130,0
20240503,185200,2066449590,19130,19130,19130,19130,0
20240503,185100,2066449590,19130,19130,19130,19130,0
20240503,185000,2066449590,19130,19130,19130,19130,0
20240503,184900,2066449590,19130,19130,19130,19130,0
20240503,184800,2066449590,19130,19130,19130,19130,0
20240503,184700,2066449590,19130,19130,19130,19130,0
20240503,184600,2066449590,19130,19130,19130,19130,0
20240503,184500,2066449590,19130,19130,19130,19130,0
20240503,184400,2066449590,19130,19130,19130,19130,0
20240503,184300,2066449590,19130,19130,19130,19130,0
20240503,184200,2066449590,19130,19130,19130,19130,0
20240503,184100,2066449590,19130,19130,19130,19130,0
20240503,184000,2066449590,19130,19130,19130,19130,0
20240503,183900,2066449590,19130,19130,19130,19130,0
20240503,183800,2066449590,19130,19130,19130,19130,0
20240503,183700,2066449590,19130,19130,19130,19130,0
20240503,183600,2066449590,19130,19130,19130,19130,0
20240503,183500,2066449590,19130,19130,19130,19130,0
20240503,183400,2066449590,19130,19130,19130,19130,0
20240503,183300,2066449590,19130,19130,19130,19130,0
20240503,183200,2066449590,19130,19130,19130,19130,0
20240503,183100,2066449590,19130,19130,19130,19130,0
20240503,183000,2066449590,19130,19130,19130,19130,0
20240503,182900,2066449590,19130,19130,19130,19130,0
20240503,182800,2066449590,19130,19130,19130,19130,692
20240503,182700,2066449590,19130,19130,19130,19130,0
20240503,182600,2066449590,19130,19130,19130,19130,0
20240503,182500,2066449590,19130,19130,19130,19130,0
20240503,182400,2066449590,19130,19130,19130,19130,0
20240503,182300,2066449590,19130,19130,19130,19130,0
20240503,182200,2066449590,19130,19130,19130,19130,0
20240503,182100,2066449590,19130,19130,19130,19130,0
20240503,182000,2066449590,19130,19130,19130,19130,0
20240503,181900,2066449590,19130,19130,19130,19130,0
20240503,181800,2066449590,19130,19130,19130,19130,0
20240503,181700,2066449590,19130,19130,19130,19130,0
20240503,181600,2066449590,19130,19130,19130,19130,0
20240503,181500,2066449590,19130,19130,19130,19130,0
20240503,181400,2066449590,19130,19130,19130,19130,0
20240503,181300,2066449590,19130,19130,19130,19130,0
20240503,181200,2066449590,19130,19130,19130,19130,0
20240503,181100,2066449590,19130,19130,19130,19130,0
20240503,181000,2066449590,19130,19130,19130,19130,0
20240503,180900,2066449590,19130,19130,19130,19130,0
20240503,180800,2066449590,19130,19130,19130,19130,0
20240503,180700,2066449590,19130,19130,19130,19130,0
20240503,180600,2066449590,19130,19130,19130,19130,0
20240503,180500,2066449590,19130,19130,19130,19130,0
20240503,180400,2066449590,19130,19130,19130,19130,0
20240503,180300,2066449590,19130,19130,19130,19130,0
20240503,180200,2066449590,19130,19130,19130,19130,0
20240503,180100,2066449590,19130,19130,19130,19130,0
20240503,180000,2066449590,19130,19130,19130,19130,0
20240503,175900,2066449590,19130,19130,19130,19130,0
20240503,175800,2066449590,19130,19130,19130,19130,692
20240503,175700,2066449590,19130,19130,19130,19130,0
20240503,175600,2066449590,19130,19130,19130,19130,0
20240503,175500,2066449590,19130,19130,19130,19130,0
20240503,175400,2066449590,19130,19130,19130,19130,0
20240503,175300,2066449590,19130,19130,19130,19130,0
20240503,175200,2066449590,19130,19130,19130,19130,0
20240503,175100,2066449590,19130,19130,19130,19130,0
20240503,175000,2066449590,19130,19130,19130,19130,0
20240503,174900,2066449590,19130,19130,19130,19130,0
20240503,174800,2066449590,19130,19130,19130,19130,0
20240503,174700,2066449590,19130,19130,19130,19130,0
20240503,174600,2066449590,19130,19130,19130,19130,0
20240503,174500,2066449590,19130,19130,19130,19130,0
20240503,174400,2066449590,19130,19130,19130,19130,0
20240503,174300,2066449590,19130,19130,19130,19130,0
20240503,174200,2066449590,19130,19130,19130,19130,0
20240503,174100,2066449590,19130,19130,19130,19130,0
20240503,174000,2066449590,19130,19130,19130,19130,0
20240503,173900,2066449590,19130,19130,19130,19130,0
20240503,173800,2066449590,19130,19130,19130,19130,0
20240503,173700,2066449590,19130,19130,19130,19130,0
20240503,173600,2066449590,19130,19130,19130,19130,0
20240503,173500,2066449590,19130,19130,19130,19130,0
20240503,173400,2066449590,19130,19130,19130,19130,0
20240503,173300,2066449590,19130,19130,19130,19130,0
20240503,173200,2066449590,19130,19130,19130,19130,0
20240503,173100,2066449590,19130,19130,19130,19130,0
20240503,173000,2066449590,19130,19130,19130,19130,0
20240503,172900,2066449590,19130,19130,19130,19130,0
20240503,172800,2066449590,19130,19130,19130,19130,692
20240503,172700,2066449590,19130,19130,19130,19130,0
20240503,172600,2066449590,19130,19130,19130,19130,0
20240503,172500,2066449590,19130,19130,19130,19130,0
20240503,172400,2066449590,19130,19130,19130,19130,0
20240503,172300,2066449590,19130,19130,19130,19130,0
20240503,172200,2066449590,19130,19130,19130,19130,0
20240503,172100,2066449590,19130,19130,19130,19130,0
20240503,172000,2066449590,19130,19130,19130,19130,0
20240503,171900,2066449590,19130,19130,19130,19130,0
20240503,171800,2066449590,19130,19130,19130,19130,0
20240503,171700,2066449590,19130,19130,19130,19130,0
20240503,171600,2066449590,19130,19130,19130,19130,0
20240503,171500,2066449590,19130,19130,19130,19130,0
20240503,171400,2066449590,19130,19130,19130,19130,0
20240503,171300,2066449590,19130,19130,19130,19130,0
20240503,171200,2066449590,19130,19130,19130,19130,0
20240503,171100,2066449590,19130,19130,19130,19130,0
20240503,171000,2066449590,19130,19130,19130,19130,0
20240503,170900,2066449590,19130,19130,19130,19130,0
20240503,170800,2066449590,19130,19130,19130,19130,0
20240503,170700,2066449590,19130,19130,19130,19130,0
20240503,170600,2066449590,19130,19130,19130,19130,0
20240503,170500,2066449590,19130,19130,19130,19130,0
20240503,170400,2066449590,19130,19130,19130,19130,0
20240503,170300,2066449590,19130,19130,19130,19130,0
20240503,170200,2066449590,19130,19130,19130,19130,0
20240503,170100,2066449590,19130,19130,19130,19130,0
20240503,170000,2066449590,19130,19130,19130,19130,0
20240503,165900,2066449590,19130,19130,19130,19130,0
20240503,165800,2066449590,19130,19130,19130,19130,692
20240503,165700,2066449590,19130,19130,19130,19130,0
20240503,165600,2066449590,19130,19130,19130,19130,0
20240503,165500,2066449590,19130,19130,19130,19130,0
20240503,165400,2066449590,19130,19130,19130,19130,0
20240503,165300,2066449590,19130,19130,19130,19130,0
20240503,165200,2066449590,19130,19130,19130,19130,0
20240503,165100,2066449590,19130,19130,19130,19130,0
20240503,165000,2066449590,19130,19130,19130,19130,0
20240503,164900,2066449590,19130,19130,19130,19130,0
20240503,164800,2066449590,19130,19130,19130,19130,0
20240503,164700,2066449590,19130,19130,19130,19130,0
20240503,164600,2066449590,19130,19130,19130,19130,0
20240503,164500,2066449590,19130,19130,19130,19130,0
20240503,164400,2066449590,19130,19130,19130,19130,0
20240503,164300,2066449590,19130,19130,19130,19130,0
20240503,164200,2066449590,19130,19130,19130,19130,0
20240503,164100,2066449590,19130,19130,19130,19130,0
20240503,164000,2066449590,19130,19130,19130,19130,0
20240503,163900,2066449590,19130,19130,19130,19130,0
20240503,163800,2066449590,19130,19130,19130,19130,0
20240503,163700,2066449590,19130,19130,19130,19130,0
20240503,163600,2066449590,19130,19130,19130,19130,0
20240503,163500,2066449590,19130,19130,19130,19130,0
20240503,163400,2066449590,19130,19130,19130,19130,0
20240503,163300,2066449590,19130,19130,19130,19130,0
20240503,163200,2066449590,19130,19130,19130,19130,0
20240503,163100,2066449590,19130,19130,19130,19130,0
20240503,163000,2066449590,19130,19130,19130,19130,0
20240503,162900,2066449590,19130,19130,19130,19130,0
20240503,162800,2066449590,19130,19130,19130,19130,692
20240503,162700,2066449590,19130,19130,19130,19130,0
20240503,162600,2066449590,19130,19130,19130,19130,0
20240503,162500,2066449590,19130,19130,19130,19130,0
20240503,162400,2066449590,19130,19130,19130,19130,0
20240503,162300,2066449590,19130,19130,19130,19130,0
20240503,162200,2066449590,19130,19130,19130,19130,0
20240503,162100,2066449590,19130,19130,19130,19130,0
20240503,162000,2066449590,19130,19130,19130,19130,0
20240503,161900,2066449590,19130,19130,19130,19130,0
20240503,161800,2066449590,19130,19130,19130,19130,0
20240503,161700,2066449590,19130,19130,19130,19130,0
20240503,161600,2066449590,19130,19130,19130,19130,0
20240503,161500,2066449590,19130,19130,19130,19130,0
20240503,161400,2066449590,19130,19130,19130,19130,0
20240503,161300,2066449590,19130,19130,19130,19130,0
20240503,161200,2066449590,19130,19130,19130,19130,0
20240503,161100,2066449590,19130,19130,19130,19130,0
20240503,161000,2066449590,19130,19130,19130,19130,0
20240503,160900,2066449590,19130,19130,19130,19130,0
20240503,160800,2066449590,19130,19130,19130,19130,0
20240503,160700,2066449590,19130,19130,19130,19130,0
20240503,160600,2066449590,19130,19130,19130,19130,0
20240503,160500,2066449590,19130,19130,19130,19130,0
20240503,160400,2066449590,19130,19130,19130,19130,0
20240503,160300,2066449590,19130,19130,19130,19130,0
20240503,160200,2066449590,19130,19130,19130,19130,0
20240503,160100,2066449590,19130,19130,19130,19130,0
20240503,160000,2066449590,19130,19130,19130,19130,0
20240503,155900,2066449590,19130,19130,19130,19130,0
20240503,155800,2066449590,19130,19130,19130,19130,692
20240503,155700,2066449590,19130,19130,19130,19130,0
20240503,155600,2066449590,19130,19130,19130,19130,0
20240503,155500,2066449590,19130,19130,19130,19130,0
20240503,155400,2066449590,19130,19130,19130,19130,0
20240503,155300,2066449590,19130,19130,19130,19130,0
20240503,155200,2066449590,19130,19130,19130,19130,0
20240503,155100,2066449590,19130,19130,19130,19130,0
20240503,155000,2066449590,19130,19130,19130,19130,0
20240503,154900,2066449590,19130,19130,19130,19130,0
20240503,154800,2066449590,19130,19130,19130,19130,0
20240503,154700,2066449590,19130,19130,19130,19130,0
20240503,154600,2066449590,19130,19130,19130,19130,0
20240503,154500,2066449590,19130,19130,19130,19130,0
20240503,154400,2066449590,19130,19130,19130,19130,0
20240503,154300,2066449590,19130,19130,19130,19130,0
20240503,154200,2066449590,19130,19130,19130,19130,0
20240503,154100,2066449590,19130,19130,19130,19130,0
20240503,154000,2066449590,19130,19130,19130,19130,0
20240503,153900,2066449590,19130,19130,19130,19130,0
20240503,153800,2066449590,19130,19130,19130,19130,0
20240503,153700,2066449590,19130,19130,19130,19130,0
20240503,153600,2066449590,19130,19130,19130,19130,0
20240503,153500,2066449590,19130,19130,19130,19130,0
20240503,153400,2066449590,19130,19130,19130,19130,0
20240503,153300,2066449590,19130,19130,19130,19130,0
20240503,153200,2066449590,19130,19130,19130,19130,0
20240503,153100,2066449590,19130,19130,19130,19130,0
20240503,153000,2066449590,19130,19130,19130,19130,692
20240503,152900,2053211630,19000,19000,19000,19000,0
20240503,152800,2053211630,19000,19000,19000,19000,0
20240503,152700,2053211630,19000,19000,19000,19000,0
20240503,152600,2053211630,19000,19000,19000,19000,0
20240503,152500,2053211630,19000,19000,19000,19000,0
20240503,152400,2053211630,19000,19000,19000,19000,0
20240503,152300,2053211630,19000,19000,19000,19000,0
20240503,152200,2053211630,19000,19000,19000,19000,0
20240503,152100,2053211630,19000,19000,19000,19000,0
20240503,152000,2053211630,19000,19000,19000,19000,0
20240503,151900,2053211630,19000,19000,19000,18960,391
20240503,151800,2045784600,19000,18980,19000,18980,234
20240503,151700,2041340330,18980,19070,19070,18980,631
20240503,151600,2029327460,19080,19060,19080,19000,1084
20240503,151500,2008699590,19070,19060,19140,19060,394
20240503,151400,2001167930,19140,19140,19140,19130,16
20240503,151300,2000861720,19050,19140,19140,19050,1409
20240503,151200,1973989410,19140,19140,19140,19140,1
20240503,151100,1973970270,19090,19090,19090,19090,52
20240503,151000,1972977590,19090,19130,19140,19090,239
20240503,150900,1968412130,19130,19090,19130,19090,130
20240503,150800,1965930030,19090,19100,19100,19090,193
20240503,150700,1962244390,19130,19130,19130,19130,5
20240503,150600,1962148740,19140,19140,19140,19140,0
20240503,150500,1962148740,19140,19140,19140,19130,26
20240503,150400,1961651220,19130,19130,19130,19130,5
20240503,150300,1961555570,19130,19130,19130,19130,0
20240503,150200,1961555570,19130,19130,19130,19130,5
20240503,150100,1961459920,19140,19140,19140,19140,1
20240503,150000,1961440780,19170,19090,19170,19080,156
20240503,145900,1958461370,19090,19090,19090,19090,5
20240503,145800,1958365920,19080,19100,19100,19080,139
20240503,145700,1955713620,19100,19100,19100,19100,5
20240503,145600,1955618120,19100,19090,19110,19090,58
20240503,145500,1954510290,19080,19080,19080,19080,95
20240503,145400,1952697690,19080,19080,19080,19080,5
20240503,145300,1952602290,19080,19070,19080,19070,23
20240503,145200,1952163480,19060,19060,19070,19060,25
20240503,145100,1951686970,19060,19070,19070,19060,19
20240503,145000,1951324770,19090,19090,19090,19090,5
20240503,144900,1951229320,19090,19060,19090,19050,139
20240503,144800,1948580530,19060,19120,19120,19060,1208
20240503,144700,1925524520,19150,19150,19150,19150,0
20240503,144600,1925524520,19150,19140,19150,19140,54
20240503,144500,1924490460,19140,19140,19140,19140,14
20240503,144400,1924222500,19140,19140,19140,19140,50
20240503,144300,1923265500,19150,19150,19150,19150,0
20240503,144200,1923265500,19150,19150,19150,19150,3
20240503,144100,1923208050,19150,19140,19160,19140,63
20240503,144000,1922001600,19140,19140,19140,19140,3
20240503,143900,1921944180,19140,19150,19150,19080,928
20240503,143800,1904219630,19150,19150,19150,19150,0
20240503,143700,1904219630,19150,19150,19150,19150,30
20240503,143600,1903645130,19130,19150,19150,19130,61
20240503,143500,1902477060,19150,19170,19170,19140,145
20240503,143400,1899700790,19160,19120,19160,19120,33
20240503,143300,1899069460,19120,19120,19120,19120,20
20240503,143200,1898687060,19120,19110,19120,19110,129
20240503,143100,1896221840,19110,19130,19150,19110,647
20240503,143000,1883842570,19130,19140,19140,19130,18
20240503,142900,1883498060,19140,19130,19140,19130,3
20240503,142800,1883440650,19140,19140,19140,19140,1
20240503,142700,1883421510,19140,19140,19140,19140,0
20240503,142600,1883421510,19140,19130,19140,19130,7
20240503,142500,1883287540,19120,19130,19130,19120,33
20240503,142400,1882656280,19130,19110,19130,19110,65
20240503,142300,1881414010,19140,19140,19140,19140,1
20240503,142200,1881394870,19140,19140,19140,19140,10
20240503,142100,1881203470,19140,19140,19150,19140,152
20240503,142000,1878294160,19140,19150,19150,19140,111
20240503,141900,1876168710,19100,19100,19150,19100,292
20240503,141800,1870586160,19100,19150,19180,19100,412
20240503,141700,1862709650,19160,19150,19160,19150,65
20240503,141600,1861464420,19090,19120,19120,19090,982
20240503,141500,1842706400,19120,19130,19160,19120,1950
20240503,141400,1805377400,19150,19120,19150,19110,625
20240503,141300,1793423120,19110,19180,19180,19110,2777
20240503,141200,1740243370,19180,19250,19250,19160,2711
20240503,141100,1688246530,19250,19200,19250,19180,1438
20240503,141000,1660642170,19200,19260,19330,19180,4471
20240503,140900,1574704790,19300,19370,19380,19260,2228
20240503,140800,1531671980,19380,19390,19440,19380,1830
20240503,140700,1496181870,19390,19430,19470,19390,2082
20240503,140600,1455699520,19430,19520,19520,19350,1967
20240503,140500,1417437690,19520,19400,19580,19400,3719
20240503,140400,1344985130,19400,19400,19400,19370,54
20240503,140300,1343939030,19390,19440,19440,19390,28
20240503,140200,1343396010,19400,19400,19400,19400,64
20240503,140100,1342154410,19450,19450,19450,19450,0
20240503,140000,1342154410,19450,19450,19450,19450,0
20240503,135900,1342154410,19450,19390,19450,19390,52
20240503,135800,1341146010,19450,19450,19450,19450,2
20240503,135700,1341107110,19440,19440,19440,19440,8
20240503,135600,1340951590,19450,19450,19450,19450,2
20240503,135500,1340912690,19440,19440,19440,19440,0
20240503,135400,1340912690,19440,19440,19440,19440,544
20240503,135300,1330337330,19410,19410,19410,19410,35
20240503,135200,1329657980,19440,19440,19440,19440,2
20240503,135100,1329619100,19420,19420,19420,19420,400
20240503,135000,1321851100,19410,19400,19410,19400,282
20240503,134900,1316378180,19400,19400,19400,19400,2
20240503,134800,1316339380,19400,19390,19400,19390,300
20240503,134700,1310519390,19390,19360,19390,19360,160
20240503,134600,1307417390,19320,19320,19320,19320,122
20240503,134500,1305060350,19320,19320,19320,19260,8
20240503,134400,1304905850,19250,19250,19250,19250,0
20240503,134300,1304905850,19250,19270,19270,19250,341
20240503,134200,1298341160,19250,19250,19250,19250,0
20240503,134100,1298341160,19250,19250,19320,19250,558
20240503,134000,1287599520,19270,19300,19300,19260,1585
20240503,133900,1257056400,19310,19310,19310,19310,55
20240503,133800,1255994350,19330,19330,19330,19330,10
20240503,133700,1255801050,19330,19330,19330,19330,0
20240503,133600,1255801050,19330,19330,19330,19330,3
20240503,133500,1255743060,19330,19390,19390,19330,34
20240503,133400,1255085660,19330,19330,19330,19330,19
20240503,133300,1254718390,19330,19330,19330,19330,6
20240503,133200,1254602410,19410,19410,19410,19410,0
20240503,133100,1254602410,19410,19350,19410,19330,4
20240503,133000,1254524980,19420,19420,19420,19420,0
20240503,132900,1254524980,19420,19420,19420,19420,0
20240503,132800,1254524980,19420,19360,19420,19360,2
20240503,132700,1254486200,19420,19410,19420,19400,84
20240503,132600,1252855910,19400,19400,19400,19400,14
20240503,132500,1252584310,19400,19360,19400,19300,1004
20240503,132400,1233194790,19400,19400,19400,19400,15
20240503,132300,1232903790,19400,19410,19410,19400,81
20240503,132200,1231331880,19410,19410,19410,19410,0
20240503,132100,1231331880,19410,19410,19410,19410,0
20240503,132000,1231331880,19410,19410,19410,19410,0
20240503,131900,1231331880,19410,19410,19410,19410,0
20240503,131800,1231331880,19410,19400,19410,19400,3
20240503,131700,1231273660,19410,19330,19410,19330,177
20240503,131600,1227850490,19330,19360,19360,19330,1466
20240503,131500,1199486190,19380,19410,19410,19380,213
20240503,131400,1195356000,19410,19410,19410,19410,125
20240503,131300,1192929750,19420,19420,19420,19420,0
20240503,131200,1192929750,19420,19420,19420,19420,0
20240503,131100,1192929750,19420,19420,19420,19420,0
20240503,131000,1192929750,19420,19380,19420,19380,25
20240503,130900,1192445130,19420,19420,19420,19400,480
20240503,130800,1183127530,19480,19480,19480,19480,15
20240503,130700,1182835330,19500,19450,19500,19360,536
20240503,130600,1172452140,19520,19520,19520,19520,51
20240503,130500,1171456620,19520,19520,19520,19520,40
20240503,130400,1170675820,19520,19510,19520,19510,52
20240503,130300,1169661130,19530,19530,19530,19530,0
20240503,130200,1169661130,19530,19470,19530,19470,47
20240503,130100,1168743640,19470,19470,19530,19470,386
20240503,130000,1161228160,19470,19470,19470,19400,66
20240503,125900,1159944120,19400,19400,19400,19400,20
20240503,125800,1159556120,19470,19470,19470,19470,0
20240503,125700,1159556120,19470,19470,19470,19470,0
20240503,125600,1159556120,19470,19470,19470,19470,0
20240503,125500,1159556120,19470,19410,19470,19410,74
20240503,125400,1158119720,19410,19410,19410,19410,37
20240503,125300,1157401550,19410,19410,19410,19410,145
20240503,125200,1154587100,19470,19470,19470,19470,0
20240503,125100,1154587100,19470,19410,19470,19410,4
20240503,125000,1154509280,19410,19410,19410,19410,11
20240503,124900,1154295770,19470,19530,19530,19470,237
20240503,124800,1149679780,19530,19530,19530,19530,0
20240503,124700,1149679780,19530,19530,19530,19530,24
20240503,124600,1149211060,19540,19470,19540,19470,68
20240503,124500,1147886890,19540,19540,19540,19540,5
20240503,124400,1147789190,19540,19470,19540,19470,131
20240503,124300,1145238410,19540,19540,19540,19540,276
20240503,124200,1139845370,19600,19600,19600,19600,0
20240503,124100,1139845370,19600,19600,19600,19540,100
20240503,124000,1137888440,19600,19540,19600,19540,1720
20240503,123900,1104228240,19530,19480,19530,19480,1339
20240503,123800,1078127970,19480,19470,19480,19470,506
20240503,123700,1068272910,19470,19460,19470,19460,358
20240503,123600,1061303860,19460,19460,19460,19460,5
20240503,123500,1061206560,19470,19470,19470,19470,2
20240503,123400,1061167620,19470,19470,19470,19470,100
20240503,123300,1059220620,19470,19460,19470,19460,94
20240503,123200,1057391360,19460,19460,19460,19460,8
20240503,123100,1057235680,19470,19470,19470,19470,0
20240503,123000,1057235680,19470,19470,19470,19370,70
20240503,122900,1055875010,19470,19370,19470,19370,176
20240503,122800,1052452000,19370,19390,19450,19370,752
20240503,122700,1037853880,19390,19380,19390,19360,1331
20240503,122600,1012058100,19360,19370,19380,19360,73
20240503,122500,1010644130,19370,19380,19380,19370,7
20240503,122400,1010508520,19370,19380,19380,19370,76
20240503,122300,1009036240,19380,19370,19380,19370,78
20240503,122200,1007524610,19380,19380,19380,19380,100
20240503,122100,1005586610,19380,19380,19380,19380,205
20240503,122000,1001613710,19380,19380,19380,19380,20
20240503,121900,1001226110,19380,19350,19380,19350,1815
20240503,121800,966060520,19350,19340,19350,19340,156
20240503,121700,963042420,19350,19290,19350,19290,12
20240503,121600,962810820,19350,19350,19350,19350,189
20240503,121500,959153670,19350,19340,19350,19340,387
20240503,121400,951668430,19330,19330,19330,19330,231
20240503,121300,947203200,19330,19290,19330,19290,139
20240503,121200,944520600,19310,19280,19310,19280,38
20240503,121100,943787600,19280,19280,19280,19280,3
20240503,121000,943729760,19280,19280,19280,19280,1
20240503,120900,943710480,19210,19210,19210,19210,0
20240503,120800,943710480,19210,19210,19210,19210,3153
20240503,120700,883141350,19200,19200,19200,19200,1
20240503,120600,883122150,19200,19210,19210,19200,746
20240503,120500,868797600,19210,19230,19230,19210,104
20240503,120400,866799410,19210,19210,19210,19210,37
20240503,120300,866088640,19270,19240,19280,19210,163
20240503,120200,862955630,19300,19300,19300,19300,0
20240503,120100,862955630,19300,19300,19300,19300,0
20240503,120000,862955630,19300,19310,19310,19300,44
20240503,115900,862106350,19330,19340,19340,19330,5
20240503,115800,862009680,19340,19340,19340,19340,196
20240503,115700,858219040,19340,19290,19340,19290,433
20240503,115600,849849010,19260,19240,19260,19240,74
20240503,115500,848425180,19240,19250,19250,19240,51
20240503,115400,847443930,19240,19260,19260,19240,103
20240503,115300,845462150,19250,19250,19250,19250,658
20240503,115200,832795650,19250,19260,19260,19250,72
20240503,115100,831409630,19250,19200,19250,19200,584
20240503,115000,820182630,19200,19260,19260,19200,543
20240503,114900,809751730,19260,19280,19280,19260,6
20240503,114800,809636090,19290,19290,19290,19290,20
20240503,114700,809250290,19290,19290,19290,19290,0
20240503,114600,809250290,19290,19290,19290,19290,0
20240503,114500,809250290,19290,19290,19290,19290,1
20240503,114400,809231000,19290,19290,19290,19290,0
20240503,114300,809231000,19290,19290,19290,19290,0
20240503,114200,809231000,19290,19290,19290,19290,1
20240503,114100,809211710,19290,19290,19290,19290,1
20240503,114000,809192420,19300,19290,19300,19280,10
20240503,113900,808999540,19290,19300,19300,19290,4
20240503,113800,808922350,19280,19280,19280,19280,10
20240503,113700,808729550,19310,19310,19310,19290,630
20240503,113600,796570170,19310,19270,19310,19270,419
20240503,113500,788488060,19280,19240,19280,19200,2574
20240503,113400,738939960,19250,19250,19250,19250,0
20240503,113300,738939960,19250,19200,19250,19200,120
20240503,113200,736632460,19200,19200,19200,19200,76
20240503,113100,735173260,19200,19200,19200,19200,0
20240503,113000,735173260,19200,19240,19240,19200,151
20240503,112900,732273760,19240,19230,19240,19230,118
20240503,112800,730003480,19240,19240,19240,19240,45
20240503,112700,729137680,19240,19200,19250,19200,66
20240503,112600,727867880,19240,19240,19240,19240,1122
20240503,112500,706280600,19180,19240,19240,19180,4
20240503,112400,706203760,19240,19230,19240,19230,62
20240503,112300,705011140,19230,19210,19230,19210,790
20240503,112200,689827540,19210,19210,19210,19210,172
20240503,112100,686523420,19200,19190,19200,19190,111
20240503,112000,684393240,19150,19150,19150,19150,59
20240503,111900,683263390,19150,19150,19200,19150,223
20240503,111800,678992130,19150,19150,19150,19150,213
20240503,111700,674913180,19150,19180,19220,19150,267
20240503,111600,669795710,19180,19220,19220,19160,9
20240503,111500,669622830,19200,19200,19200,19200,119
20240503,111400,667338030,19160,19200,19200,19160,10
20240503,111300,667146230,19200,19140,19200,19140,4
20240503,111200,667069560,19140,19160,19160,19140,1320
20240503,111100,641800990,19160,19200,19200,19160,372
20240503,111000,634671000,19210,19240,19240,19200,251
20240503,110900,629848260,19240,19240,19250,19240,153
20240503,110800,626904510,19250,19230,19250,19230,23
20240503,110700,626462080,19220,19220,19220,19220,1
20240503,110600,626442860,19220,19190,19240,19190,3904
20240503,110500,551422910,19190,19160,19190,19160,1296
20240503,110400,526578170,19150,19150,19160,19150,808
20240503,110300,511097490,19150,19130,19150,19130,367
20240503,110200,504070060,19110,19110,19110,19110,150
20240503,110100,501203560,19110,19110,19110,19110,0
20240503,110000,501203560,19110,19110,19110,19110,275
20240503,105900,495948310,19110,19110,19120,19110,738
20240503,105800,481843220,19110,19090,19110,19090,659
20240503,105700,469259380,19080,19020,19080,19020,828
20240503,105600,453481550,19020,19020,19020,19020,300
20240503,105500,447775550,19030,18950,19030,18950,33
20240503,105400,447150040,18960,18980,18980,18960,132
20240503,105300,444646090,18970,18970,18970,18970,0
20240503,105200,444646090,18970,18970,18970,18970,0
20240503,105100,444646090,18970,18970,18970,18970,0
20240503,105000,444646090,18970,18970,18970,18970,0
20240503,104900,444646090,18970,18970,18970,18970,77
20240503,104800,443185400,19040,19040,19040,19040,0
20240503,104700,443185400,19040,19040,19040,19040,3
20240503,104600,443128280,18970,18970,18970,18970,57
20240503,104500,442046990,19050,19050,19050,19050,1
20240503,104400,442027940,18960,18960,18960,18960,2
20240503,104300,441990020,18960,18970,18970,18960,11
20240503,104200,441781450,18960,18980,18980,18960,526
20240503,104100,431804230,18990,18990,18990,18990,5
20240503,104000,431709280,18990,19010,19010,18990,23
20240503,103900,431272440,19010,19050,19050,19010,175
20240503,103800,427939690,19060,19100,19100,19060,50
20240503,103700,426986490,19100,19120,19120,19100,30
20240503,103600,426413090,19120,19090,19120,19090,371
20240503,103500,419323790,19090,19010,19090,19010,2262
20240503,103400,376243680,19000,19000,19000,19000,307
20240503,103300,370410680,19000,19000,19000,19000,66
20240503,103200,369156680,19000,18990,19000,18990,273
20240503,103100,363970370,18990,18990,18990,18990,15
20240503,103000,363685520,18990,18970,18990,18970,300
20240503,102900,357988580,18950,18950,18950,18950,99
20240503,102800,356112530,18970,18970,18970,18970,140
20240503,102700,353456730,18960,18960,18960,18960,0
20240503,102600,353456730,18960,18960,18960,18960,57
20240503,102500,352376010,19000,18990,19000,18990,500
20240503,102400,342876030,19000,19000,19000,19000,16
20240503,102300,342572030,18970,18970,18970,18970,0
20240503,102200,342572030,18970,18970,18970,18970,63
20240503,102100,341376920,19010,19010,19010,19010,4
20240503,102000,341300880,18980,19000,19000,18980,55
20240503,101900,340256640,19000,19000,19010,19000,29
20240503,101800,339705590,19000,19000,19000,19000,11
20240503,101700,339496590,19000,19000,19000,19000,116
20240503,101600,337292590,19000,19000,19000,19000,17
20240503,101500,336969590,19000,18990,19000,18990,69
20240503,101400,335659230,19000,18990,19000,18990,91
20240503,101300,333930440,18980,18980,18980,18980,114
20240503,101200,331766720,18970,18930,18970,18930,306
20240503,101100,325969950,18930,18930,18930,18930,67
20240503,101000,324701640,18930,18930,18930,18930,3
20240503,100900,324644850,18930,18920,18930,18920,25
20240503,100800,324171840,18920,18920,18920,18920,0
20240503,100700,324171840,18920,18870,18920,18850,46
20240503,100600,323301700,18880,18880,18880,18880,97
20240503,100500,321470340,18880,18890,18890,18880,3
20240503,100400,321413690,18920,18920,18920,18920,3
20240503,100300,321356930,18930,18860,18930,18850,103
20240503,100200,319415030,18920,18910,18920,18910,72
20240503,100100,318052960,18820,18820,18820,18820,0
20240503,100000,318052960,18820,18910,18920,18820,14
20240503,095900,317788200,18820,18820,18820,18820,0
20240503,095800,317788200,18820,18820,18820,18820,0
20240503,095700,317788200,18820,18920,18920,18820,52
20240503,095600,316808560,18920,18820,18920,18820,3
20240503,095500,316752000,18920,18920,18920,18920,0
20240503,095400,316752000,18920,18920,18920,18920,0
20240503,095300,316752000,18920,18920,18920,18920,0
20240503,095200,316752000,18920,18920,18920,18920,0
20240503,095100,316752000,18920,18920,18920,18920,3
20240503,095000,316695240,18830,18830,18830,18830,55
20240503,094900,315659590,18830,18830,18830,18830,55
20240503,094800,314623940,18930,18840,18930,18840,201
20240503,094700,310820360,18930,18840,18930,18840,52
20240503,094600,309840500,18840,18940,18940,18840,105
20240503,094500,307861800,18950,18950,18950,18950,51
20240503,094400,306895350,18950,18950,18950,18950,0
20240503,094300,306895350,18950,18950,18950,18950,3
20240503,094200,306838500,18820,18820,18820,18820,2
20240503,094100,306800860,18970,18830,18970,18830,24
20240503,094000,306346560,18940,18920,18940,18920,302
20240503,093900,300629800,18930,18750,18930,18750,2314
20240503,093800,257161520,18740,18730,18740,18730,9
20240503,093700,256992940,18700,18700,18700,18700,108
20240503,093600,254973340,18700,18700,18700,18700,253
20240503,093500,250242240,18700,18700,18700,18700,456
20240503,093400,241715040,18710,18650,18710,18650,102
20240503,093300,239812560,18710,18710,18710,18710,8
20240503,093200,239662880,18710,18700,18710,18700,12
20240503,093100,239438470,18750,18650,18750,18650,54
20240503,093000,238429520,18650,18680,18700,18650,458
20240503,092900,229874310,18670,18620,18670,18620,279
20240503,092800,224672680,18650,18660,18660,18650,241
20240503,092700,220177030,18650,18620,18720,18620,220
20240503,092600,216075590,18760,18700,18790,18620,836
20240503,092500,200495280,18740,18720,18740,18700,265
20240503,092400,195535280,18740,18740,18740,18740,326
20240503,092300,189426040,18740,18880,18890,18740,534
20240503,092200,179416590,18760,18750,18760,18750,708
20240503,092100,166134660,18800,18800,18800,18800,0
20240503,092000,166134660,18800,18900,18900,18800,308
20240503,091900,160344160,18800,18800,18800,18800,18
20240503,091800,160005760,18800,18800,18800,18740,725
20240503,091700,146376240,18800,18800,18800,18800,40
20240503,091600,145624240,18950,18920,18950,18800,158
20240503,091500,142636980,18920,18920,18920,18920,31
20240503,091400,142050460,18920,18920,18920,18920,1
20240503,091300,142031540,18740,18920,18920,18740,3769
20240503,091200,71318850,18980,19000,19000,18980,641
20240503,091100,59145930,19070,19060,19070,19060,58
20240503,091000,58040400,19060,19050,19060,19000,452
20240503,090900,49439790,19050,18970,19050,18970,488
20240503,090800,40168660,18990,18940,18990,18940,551
20240503,090700,29714410,18930,18890,18930,18890,22
20240503,090600,29298530,18800,18880,18890,18800,512
20240503,090500,19629930,18780,18900,18900,18780,143
20240503,090400,16943550,18900,18900,18900,18900,292
20240503,090300,11424750,18900,18880,18900,18880,202
20240503,090200,7608080,18870,18800,18870,18790,402
20240503,090100,37580,18790,18790,18790,18790,0
20240503,090000,37580,18790,18790,18790,18790,2