300080/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,210000,4376423650,34450,34450,34450,34450,2655
20240516,205900,4376423650,34450,34450,34450,34450,0
20240516,205800,4376423650,34450,34450,34450,34450,0
20240516,205700,4376423650,34450,34450,34450,34450,0
20240516,205600,4376423650,34450,34450,34450,34450,0
20240516,205500,4376423650,34450,34450,34450,34450,0
20240516,205400,4376423650,34450,34450,34450,34450,0
20240516,205300,4376423650,34450,34450,34450,34450,0
20240516,205200,4376423650,34450,34450,34450,34450,0
20240516,205100,4376423650,34450,34450,34450,34450,0
20240516,205000,4376423650,34450,34450,34450,34450,0
20240516,204900,4376423650,34450,34450,34450,34450,0
20240516,204800,4376423650,34450,34450,34450,34450,0
20240516,204700,4376423650,34450,34450,34450,34450,0
20240516,204600,4376423650,34450,34450,34450,34450,0
20240516,204500,4376423650,34450,34450,34450,34450,0
20240516,204400,4376423650,34450,34450,34450,34450,0
20240516,204300,4376423650,34450,34450,34450,34450,0
20240516,204200,4376423650,34450,34450,34450,34450,0
20240516,204100,4376423650,34450,34450,34450,34450,0
20240516,204000,4376423650,34450,34450,34450,34450,0
20240516,203900,4376423650,34450,34450,34450,34450,0
20240516,203800,4376423650,34450,34450,34450,34450,0
20240516,203700,4376423650,34450,34450,34450,34450,0
20240516,203600,4376423650,34450,34450,34450,34450,0
20240516,203500,4376423650,34450,34450,34450,34450,0
20240516,203400,4376423650,34450,34450,34450,34450,0
20240516,203300,4376423650,34450,34450,34450,34450,0
20240516,203200,4376423650,34450,34450,34450,34450,0
20240516,203100,4376423650,34450,34450,34450,34450,0
20240516,203000,4376423650,34450,34450,34450,34450,2655
20240516,202900,4376423650,34450,34450,34450,34450,0
20240516,202800,4376423650,34450,34450,34450,34450,0
20240516,202700,4376423650,34450,34450,34450,34450,0
20240516,202600,4376423650,34450,34450,34450,34450,0
20240516,202500,4376423650,34450,34450,34450,34450,0
20240516,202400,4376423650,34450,34450,34450,34450,0
20240516,202300,4376423650,34450,34450,34450,34450,0
20240516,202200,4376423650,34450,34450,34450,34450,0
20240516,202100,4376423650,34450,34450,34450,34450,0
20240516,202000,4376423650,34450,34450,34450,34450,0
20240516,201900,4376423650,34450,34450,34450,34450,0
20240516,201800,4376423650,34450,34450,34450,34450,0
20240516,201700,4376423650,34450,34450,34450,34450,0
20240516,201600,4376423650,34450,34450,34450,34450,0
20240516,201500,4376423650,34450,34450,34450,34450,0
20240516,201400,4376423650,34450,34450,34450,34450,0
20240516,201300,4376423650,34450,34450,34450,34450,0
20240516,201200,4376423650,34450,34450,34450,34450,0
20240516,201100,4376423650,34450,34450,34450,34450,0
20240516,201000,4376423650,34450,34450,34450,34450,0
20240516,200900,4376423650,34450,34450,34450,34450,0
20240516,200800,4376423650,34450,34450,34450,34450,0
20240516,200700,4376423650,34450,34450,34450,34450,0
20240516,200600,4376423650,34450,34450,34450,34450,0
20240516,200500,4376423650,34450,34450,34450,34450,0
20240516,200400,4376423650,34450,34450,34450,34450,0
20240516,200300,4376423650,34450,34450,34450,34450,0
20240516,200200,4376423650,34450,34450,34450,34450,0
20240516,200100,4376423650,34450,34450,34450,34450,0
20240516,200000,4376423650,34450,34450,34450,34450,2655
20240516,195900,4376423650,34450,34450,34450,34450,0
20240516,195800,4376423650,34450,34450,34450,34450,0
20240516,195700,4376423650,34450,34450,34450,34450,0
20240516,195600,4376423650,34450,34450,34450,34450,0
20240516,195500,4376423650,34450,34450,34450,34450,0
20240516,195400,4376423650,34450,34450,34450,34450,0
20240516,195300,4376423650,34450,34450,34450,34450,0
20240516,195200,4376423650,34450,34450,34450,34450,0
20240516,195100,4376423650,34450,34450,34450,34450,0
20240516,195000,4376423650,34450,34450,34450,34450,0
20240516,194900,4376423650,34450,34450,34450,34450,0
20240516,194800,4376423650,34450,34450,34450,34450,0
20240516,194700,4376423650,34450,34450,34450,34450,0
20240516,194600,4376423650,34450,34450,34450,34450,0
20240516,194500,4376423650,34450,34450,34450,34450,0
20240516,194400,4376423650,34450,34450,34450,34450,0
20240516,194300,4376423650,34450,34450,34450,34450,0
20240516,194200,4376423650,34450,34450,34450,34450,0
20240516,194100,4376423650,34450,34450,34450,34450,0
20240516,194000,4376423650,34450,34450,34450,34450,0
20240516,193900,4376423650,34450,34450,34450,34450,0
20240516,193800,4376423650,34450,34450,34450,34450,0
20240516,193700,4376423650,34450,34450,34450,34450,0
20240516,193600,4376423650,34450,34450,34450,34450,0
20240516,193500,4376423650,34450,34450,34450,34450,0
20240516,193400,4376423650,34450,34450,34450,34450,0
20240516,193300,4376423650,34450,34450,34450,34450,0
20240516,193200,4376423650,34450,34450,34450,34450,0
20240516,193100,4376423650,34450,34450,34450,34450,0
20240516,193000,4376423650,34450,34450,34450,34450,2655
20240516,192900,4376423650,34450,34450,34450,34450,0
20240516,192800,4376423650,34450,34450,34450,34450,0
20240516,192700,4376423650,34450,34450,34450,34450,0
20240516,192600,4376423650,34450,34450,34450,34450,0
20240516,192500,4376423650,34450,34450,34450,34450,0
20240516,192400,4376423650,34450,34450,34450,34450,0
20240516,192300,4376423650,34450,34450,34450,34450,0
20240516,192200,4376423650,34450,34450,34450,34450,0
20240516,192100,4376423650,34450,34450,34450,34450,0
20240516,192000,4376423650,34450,34450,34450,34450,0
20240516,191900,4376423650,34450,34450,34450,34450,0
20240516,191800,4376423650,34450,34450,34450,34450,0
20240516,191700,4376423650,34450,34450,34450,34450,0
20240516,191600,4376423650,34450,34450,34450,34450,0
20240516,191500,4376423650,34450,34450,34450,34450,0
20240516,191400,4376423650,34450,34450,34450,34450,0
20240516,191300,4376423650,34450,34450,34450,34450,0
20240516,191200,4376423650,34450,34450,34450,34450,0
20240516,191100,4376423650,34450,34450,34450,34450,0
20240516,191000,4376423650,34450,34450,34450,34450,0
20240516,190900,4376423650,34450,34450,34450,34450,0
20240516,190800,4376423650,34450,34450,34450,34450,0
20240516,190700,4376423650,34450,34450,34450,34450,0
20240516,190600,4376423650,34450,34450,34450,34450,0
20240516,190500,4376423650,34450,34450,34450,34450,0
20240516,190400,4376423650,34450,34450,34450,34450,0
20240516,190300,4376423650,34450,34450,34450,34450,0
20240516,190200,4376423650,34450,34450,34450,34450,0
20240516,190100,4376423650,34450,34450,34450,34450,0
20240516,190000,4376423650,34450,34450,34450,34450,2655
20240516,185900,4376423650,34450,34450,34450,34450,0
20240516,185800,4376423650,34450,34450,34450,34450,0
20240516,185700,4376423650,34450,34450,34450,34450,0
20240516,185600,4376423650,34450,34450,34450,34450,0
20240516,185500,4376423650,34450,34450,34450,34450,0
20240516,185400,4376423650,34450,34450,34450,34450,0
20240516,185300,4376423650,34450,34450,34450,34450,0
20240516,185200,4376423650,34450,34450,34450,34450,0
20240516,185100,4376423650,34450,34450,34450,34450,0
20240516,185000,4376423650,34450,34450,34450,34450,0
20240516,184900,4376423650,34450,34450,34450,34450,0
20240516,184800,4376423650,34450,34450,34450,34450,0
20240516,184700,4376423650,34450,34450,34450,34450,0
20240516,184600,4376423650,34450,34450,34450,34450,0
20240516,184500,4376423650,34450,34450,34450,34450,0
20240516,184400,4376423650,34450,34450,34450,34450,0
20240516,184300,4376423650,34450,34450,34450,34450,0
20240516,184200,4376423650,34450,34450,34450,34450,0
20240516,184100,4376423650,34450,34450,34450,34450,0
20240516,184000,4376423650,34450,34450,34450,34450,0
20240516,183900,4376423650,34450,34450,34450,34450,0
20240516,183800,4376423650,34450,34450,34450,34450,0
20240516,183700,4376423650,34450,34450,34450,34450,0
20240516,183600,4376423650,34450,34450,34450,34450,0
20240516,183500,4376423650,34450,34450,34450,34450,0
20240516,183400,4376423650,34450,34450,34450,34450,0
20240516,183300,4376423650,34450,34450,34450,34450,0
20240516,183200,4376423650,34450,34450,34450,34450,0
20240516,183100,4376423650,34450,34450,34450,34450,0
20240516,183000,4376423650,34450,34450,34450,34450,2655
20240516,182900,4376423650,34450,34450,34450,34450,0
20240516,182800,4376423650,34450,34450,34450,34450,0
20240516,182700,4376423650,34450,34450,34450,34450,0
20240516,182600,4376423650,34450,34450,34450,34450,0
20240516,182500,4376423650,34450,34450,34450,34450,0
20240516,182400,4376423650,34450,34450,34450,34450,0
20240516,182300,4376423650,34450,34450,34450,34450,0
20240516,182200,4376423650,34450,34450,34450,34450,0
20240516,182100,4376423650,34450,34450,34450,34450,0
20240516,182000,4376423650,34450,34450,34450,34450,0
20240516,181900,4376423650,34450,34450,34450,34450,0
20240516,181800,4376423650,34450,34450,34450,34450,0
20240516,181700,4376423650,34450,34450,34450,34450,0
20240516,181600,4376423650,34450,34450,34450,34450,0
20240516,181500,4376423650,34450,34450,34450,34450,0
20240516,181400,4376423650,34450,34450,34450,34450,0
20240516,181300,4376423650,34450,34450,34450,34450,0
20240516,181200,4376423650,34450,34450,34450,34450,0
20240516,181100,4376423650,34450,34450,34450,34450,0
20240516,181000,4376423650,34450,34450,34450,34450,0
20240516,180900,4376423650,34450,34450,34450,34450,0
20240516,180800,4376423650,34450,34450,34450,34450,0
20240516,180700,4376423650,34450,34450,34450,34450,0
20240516,180600,4376423650,34450,34450,34450,34450,0
20240516,180500,4376423650,34450,34450,34450,34450,0
20240516,180400,4376423650,34450,34450,34450,34450,0
20240516,180300,4376423650,34450,34450,34450,34450,0
20240516,180200,4376423650,34450,34450,34450,34450,0
20240516,180100,4376423650,34450,34450,34450,34450,0
20240516,180000,4376423650,34450,34450,34450,34450,2655
20240516,175900,4376423650,34450,34450,34450,34450,0
20240516,175800,4376423650,34450,34450,34450,34450,0
20240516,175700,4376423650,34450,34450,34450,34450,0
20240516,175600,4376423650,34450,34450,34450,34450,0
20240516,175500,4376423650,34450,34450,34450,34450,0
20240516,175400,4376423650,34450,34450,34450,34450,0
20240516,175300,4376423650,34450,34450,34450,34450,0
20240516,175200,4376423650,34450,34450,34450,34450,0
20240516,175100,4376423650,34450,34450,34450,34450,0
20240516,175000,4376423650,34450,34450,34450,34450,0
20240516,174900,4376423650,34450,34450,34450,34450,0
20240516,174800,4376423650,34450,34450,34450,34450,0
20240516,174700,4376423650,34450,34450,34450,34450,0
20240516,174600,4376423650,34450,34450,34450,34450,0
20240516,174500,4376423650,34450,34450,34450,34450,0
20240516,174400,4376423650,34450,34450,34450,34450,0
20240516,174300,4376423650,34450,34450,34450,34450,0
20240516,174200,4376423650,34450,34450,34450,34450,0
20240516,174100,4376423650,34450,34450,34450,34450,0
20240516,174000,4376423650,34450,34450,34450,34450,0
20240516,173900,4376423650,34450,34450,34450,34450,0
20240516,173800,4376423650,34450,34450,34450,34450,0
20240516,173700,4376423650,34450,34450,34450,34450,0
20240516,173600,4376423650,34450,34450,34450,34450,0
20240516,173500,4376423650,34450,34450,34450,34450,0
20240516,173400,4376423650,34450,34450,34450,34450,0
20240516,173300,4376423650,34450,34450,34450,34450,0
20240516,173200,4376423650,34450,34450,34450,34450,0
20240516,173100,4376423650,34450,34450,34450,34450,0
20240516,173000,4376423650,34450,34450,34450,34450,2655
20240516,172900,4376423650,34450,34450,34450,34450,0
20240516,172800,4376423650,34450,34450,34450,34450,0
20240516,172700,4376423650,34450,34450,34450,34450,0
20240516,172600,4376423650,34450,34450,34450,34450,0
20240516,172500,4376423650,34450,34450,34450,34450,0
20240516,172400,4376423650,34450,34450,34450,34450,0
20240516,172300,4376423650,34450,34450,34450,34450,0
20240516,172200,4376423650,34450,34450,34450,34450,0
20240516,172100,4376423650,34450,34450,34450,34450,0
20240516,172000,4376423650,34450,34450,34450,34450,0
20240516,171900,4376423650,34450,34450,34450,34450,0
20240516,171800,4376423650,34450,34450,34450,34450,0
20240516,171700,4376423650,34450,34450,34450,34450,0
20240516,171600,4376423650,34450,34450,34450,34450,0
20240516,171500,4376423650,34450,34450,34450,34450,0
20240516,171400,4376423650,34450,34450,34450,34450,0
20240516,171300,4376423650,34450,34450,34450,34450,0
20240516,171200,4376423650,34450,34450,34450,34450,0
20240516,171100,4376423650,34450,34450,34450,34450,0
20240516,171000,4376423650,34450,34450,34450,34450,0
20240516,170900,4376423650,34450,34450,34450,34450,0
20240516,170800,4376423650,34450,34450,34450,34450,0
20240516,170700,4376423650,34450,34450,34450,34450,0
20240516,170600,4376423650,34450,34450,34450,34450,0
20240516,170500,4376423650,34450,34450,34450,34450,0
20240516,170400,4376423650,34450,34450,34450,34450,0
20240516,170300,4376423650,34450,34450,34450,34450,0
20240516,170200,4376423650,34450,34450,34450,34450,0
20240516,170100,4376423650,34450,34450,34450,34450,0
20240516,170000,4376423650,34450,34450,34450,34450,2655
20240516,165900,4376423650,34450,34450,34450,34450,0
20240516,165800,4376423650,34450,34450,34450,34450,0
20240516,165700,4376423650,34450,34450,34450,34450,0
20240516,165600,4376423650,34450,34450,34450,34450,0
20240516,165500,4376423650,34450,34450,34450,34450,0
20240516,165400,4376423650,34450,34450,34450,34450,0
20240516,165300,4376423650,34450,34450,34450,34450,0
20240516,165200,4376423650,34450,34450,34450,34450,0
20240516,165100,4376423650,34450,34450,34450,34450,0
20240516,165000,4376423650,34450,34450,34450,34450,0
20240516,164900,4376423650,34450,34450,34450,34450,0
20240516,164800,4376423650,34450,34450,34450,34450,0
20240516,164700,4376423650,34450,34450,34450,34450,0
20240516,164600,4376423650,34450,34450,34450,34450,0
20240516,164500,4376423650,34450,34450,34450,34450,0
20240516,164400,4376423650,34450,34450,34450,34450,0
20240516,164300,4376423650,34450,34450,34450,34450,0
20240516,164200,4376423650,34450,34450,34450,34450,0
20240516,164100,4376423650,34450,34450,34450,34450,0
20240516,164000,4376423650,34450,34450,34450,34450,0
20240516,163900,4376423650,34450,34450,34450,34450,0
20240516,163800,4376423650,34450,34450,34450,34450,0
20240516,163700,4376423650,34450,34450,34450,34450,0
20240516,163600,4376423650,34450,34450,34450,34450,0
20240516,163500,4376423650,34450,34450,34450,34450,0
20240516,163400,4376423650,34450,34450,34450,34450,0
20240516,163300,4376423650,34450,34450,34450,34450,0
20240516,163200,4376423650,34450,34450,34450,34450,0
20240516,163100,4376423650,34450,34450,34450,34450,0
20240516,163000,4376423650,34450,34450,34450,34450,2655
20240516,162900,4376423650,34450,34450,34450,34450,0
20240516,162800,4376423650,34450,34450,34450,34450,0
20240516,162700,4376423650,34450,34450,34450,34450,0
20240516,162600,4376423650,34450,34450,34450,34450,0
20240516,162500,4376423650,34450,34450,34450,34450,0
20240516,162400,4376423650,34450,34450,34450,34450,0
20240516,162300,4376423650,34450,34450,34450,34450,0
20240516,162200,4376423650,34450,34450,34450,34450,0
20240516,162100,4376423650,34450,34450,34450,34450,0
20240516,162000,4376423650,34450,34450,34450,34450,0
20240516,161900,4376423650,34450,34450,34450,34450,0
20240516,161800,4376423650,34450,34450,34450,34450,0
20240516,161700,4376423650,34450,34450,34450,34450,0
20240516,161600,4376423650,34450,34450,34450,34450,0
20240516,161500,4376423650,34450,34450,34450,34450,0
20240516,161400,4376423650,34450,34450,34450,34450,0
20240516,161300,4376423650,34450,34450,34450,34450,0
20240516,161200,4376423650,34450,34450,34450,34450,0
20240516,161100,4376423650,34450,34450,34450,34450,0
20240516,161000,4376423650,34450,34450,34450,34450,0
20240516,160900,4376423650,34450,34450,34450,34450,0
20240516,160800,4376423650,34450,34450,34450,34450,0
20240516,160700,4376423650,34450,34450,34450,34450,0
20240516,160600,4376423650,34450,34450,34450,34450,0
20240516,160500,4376423650,34450,34450,34450,34450,0
20240516,160400,4376423650,34450,34450,34450,34450,0
20240516,160300,4376423650,34450,34450,34450,34450,0
20240516,160200,4376423650,34450,34450,34450,34450,0
20240516,160100,4376423650,34450,34450,34450,34450,0
20240516,160000,4376423650,34450,34450,34450,34450,2655
20240516,155900,4376423650,34450,34450,34450,34450,0
20240516,155800,4376423650,34450,34450,34450,34450,0
20240516,155700,4376423650,34450,34450,34450,34450,0
20240516,155600,4376423650,34450,34450,34450,34450,0
20240516,155500,4376423650,34450,34450,34450,34450,0
20240516,155400,4376423650,34450,34450,34450,34450,0
20240516,155300,4376423650,34450,34450,34450,34450,0
20240516,155200,4376423650,34450,34450,34450,34450,0
20240516,155100,4376423650,34450,34450,34450,34450,0
20240516,155000,4376423650,34450,34450,34450,34450,0
20240516,154900,4376423650,34450,34450,34450,34450,0
20240516,154800,4376423650,34450,34450,34450,34450,0
20240516,154700,4376423650,34450,34450,34450,34450,0
20240516,154600,4376423650,34450,34450,34450,34450,0
20240516,154500,4376423650,34450,34450,34450,34450,0
20240516,154400,4376423650,34450,34450,34450,34450,0
20240516,154300,4376423650,34450,34450,34450,34450,0
20240516,154200,4376423650,34450,34450,34450,34450,0
20240516,154100,4376423650,34450,34450,34450,34450,0
20240516,154000,4376423650,34450,34450,34450,34450,0
20240516,153900,4376423650,34450,34450,34450,34450,0
20240516,153800,4376423650,34450,34450,34450,34450,0
20240516,153700,4376423650,34450,34450,34450,34450,0
20240516,153600,4376423650,34450,34450,34450,34450,0
20240516,153500,4376423650,34450,34450,34450,34450,0
20240516,153400,4376423650,34450,34450,34450,34450,0
20240516,153300,4376423650,34450,34450,34450,34450,0
20240516,153200,4376423650,34450,34450,34450,34450,0
20240516,153100,4376423650,34450,34450,34450,34450,0
20240516,153000,4376423650,34450,34450,34450,34450,5310
20240516,152900,4284958900,34300,34300,34300,34300,0
20240516,152800,4284958900,34300,34300,34300,34300,0
20240516,152700,4284958900,34300,34300,34300,34300,0
20240516,152600,4284958900,34300,34300,34300,34300,0
20240516,152500,4284958900,34300,34300,34300,34300,0
20240516,152400,4284958900,34300,34300,34300,34300,0
20240516,152300,4284958900,34300,34300,34300,34300,0
20240516,152200,4284958900,34300,34300,34300,34300,0
20240516,152100,4284958900,34300,34300,34300,34300,0
20240516,152000,4284958900,34300,34300,34300,34300,0
20240516,151900,4284958900,34300,34200,34300,34200,109
20240516,151800,4281230400,34300,34300,34300,34200,131
20240516,151700,4276747100,34200,34200,34250,34200,156
20240516,151600,4271405950,34150,34250,34250,34150,80
20240516,151500,4268669100,34250,34250,34250,34200,12
20240516,151400,4268258150,34200,34200,34200,34150,222
20240516,151300,4260665900,34150,34100,34150,34100,232
20240516,151200,4252748650,34100,34100,34150,34100,201
20240516,151100,4245894450,34100,34150,34150,34100,153
20240516,151000,4240671500,34250,34150,34250,34100,1594
20240516,150900,4186306950,34150,34250,34250,34150,142
20240516,150800,4181456650,34250,34150,34250,34100,163
20240516,150700,4175890350,34150,34150,34150,34150,828
20240516,150600,4147614150,34150,34150,34150,34150,186
20240516,150500,4141262250,34150,34150,34150,34150,12
20240516,150400,4140852450,34150,34150,34150,34150,21
20240516,150300,4140135300,34150,34250,34300,34150,105
20240516,150200,4136547100,34150,34250,34250,34150,301
20240516,150100,4126267850,34150,34200,34200,34150,338
20240516,150000,4114719800,34150,34200,34200,34150,121
20240516,145900,4110585850,34150,34200,34200,34150,52
20240516,145800,4108808500,34200,34200,34200,34200,295
20240516,145700,4098719500,34200,34250,34250,34200,181
20240516,145600,4092529050,34250,34150,34250,34150,116
20240516,145500,4088556650,34200,34150,34200,34150,584
20240516,145400,4068584300,34150,34150,34200,34150,220
20240516,145300,4061065450,34150,34150,34200,34150,154
20240516,145200,4055802750,34150,34150,34150,34150,63
20240516,145100,4053651300,34150,34150,34150,34150,247
20240516,145000,4045216250,34250,34150,34250,34150,16
20240516,144900,4044669350,34150,34150,34200,34150,67
20240516,144800,4042380550,34150,34150,34150,34150,220
20240516,144700,4034867550,34150,34150,34150,34150,127
20240516,144600,4030530500,34150,34100,34150,34100,352
20240516,144500,4018526150,34100,34150,34200,34100,224
20240516,144400,4010878150,34150,34150,34150,34150,116
20240516,144300,4006916750,34150,34150,34150,34150,38
20240516,144200,4005619050,34150,34200,34200,34150,95
20240516,144100,4002374300,34150,34150,34200,34150,322
20240516,144000,3991377050,34200,34200,34200,34200,1
20240516,143900,3991342850,34200,34300,34300,34200,990
20240516,143800,3957481200,34250,34250,34250,34250,3
20240516,143700,3957378450,34300,34300,34300,34300,5
20240516,143600,3957206950,34250,34250,34250,34250,121
20240516,143500,3953062700,34250,34300,34300,34250,4
20240516,143400,3952925550,34300,34300,34300,34300,1
20240516,143300,3952891250,34300,34250,34300,34250,248
20240516,143200,3944389200,34250,34250,34250,34250,44
20240516,143100,3942882200,34250,34300,34300,34250,113
20240516,143000,3939007600,34250,34250,34250,34250,88
20240516,142900,3935993600,34250,34250,34250,34250,105
20240516,142800,3932397350,34250,34200,34300,34200,163
20240516,142700,3926813650,34200,34250,34250,34200,98
20240516,142600,3923459000,34250,34250,34250,34250,200
20240516,142500,3916609000,34300,34300,34300,34300,89
20240516,142400,3913556300,34250,34250,34250,34250,152
20240516,142300,3908350300,34250,34300,34300,34250,92
20240516,142200,3905194900,34250,34250,34250,34250,122
20240516,142100,3901016400,34250,34250,34300,34250,122
20240516,142000,3896837650,34300,34300,34300,34300,88
20240516,141900,3893819250,34300,34200,34300,34200,258
20240516,141800,3884994950,34300,34250,34300,34200,153
20240516,141700,3879754250,34250,34250,34250,34250,61
20240516,141600,3877665000,34250,34250,34250,34250,9
20240516,141500,3877356750,34250,34200,34250,34200,94
20240516,141400,3874137500,34200,34200,34200,34200,15
20240516,141300,3873624500,34200,34200,34200,34200,79
20240516,141200,3870922700,34200,34250,34250,34200,494
20240516,141100,3854022250,34250,34250,34250,34200,419
20240516,141000,3839686000,34250,34450,34450,34250,427
20240516,140900,3825041750,34300,34300,34300,34300,90
20240516,140800,3821954750,34450,34450,34450,34450,0
20240516,140700,3821954750,34450,34450,34450,34450,88
20240516,140600,3818923150,34300,34300,34300,34300,90
20240516,140500,3815836150,34450,34450,34450,34450,10
20240516,140400,3815491650,34450,34300,34450,34300,229
20240516,140300,3807623150,34300,34350,34350,34300,90
20240516,140200,3804534100,34350,34350,34350,34350,55
20240516,140100,3802644850,34300,34300,34350,34300,15
20240516,140000,3802130250,34300,34450,34450,34300,125
20240516,135900,3797839500,34450,34300,34450,34300,101
20240516,135800,3794362150,34300,34300,34300,34300,88
20240516,135700,3791343750,34300,34300,34300,34300,90
20240516,135600,3788256750,34450,34300,34450,34300,107
20240516,135500,3784573450,34300,34300,34350,34300,16
20240516,135400,3784024600,34300,34300,34500,34250,271
20240516,135300,3774714500,34250,34300,34550,34250,1081
20240516,135200,3737481350,34250,34300,34300,34250,353
20240516,135100,3725390850,34250,34300,34300,34250,236
20240516,135000,3717300950,34300,34350,34350,34300,355
20240516,134900,3705124100,34400,34400,34450,34400,79
20240516,134800,3702406450,34400,34350,34400,34300,399
20240516,134700,3688704600,34350,34450,34450,34350,200
20240516,134600,3681822350,34450,34450,34450,34450,21
20240516,134500,3681098900,34400,34450,34450,34400,140
20240516,134400,3676280400,34450,34450,34450,34450,0
20240516,134300,3676280400,34450,34400,34450,34400,87
20240516,134200,3673283750,34400,34400,34400,34400,120
20240516,134100,3669155750,34400,34450,34450,34400,109
20240516,134000,3665401750,34450,34450,34450,34450,123
20240516,133900,3661164400,34450,34500,34500,34450,98
20240516,133800,3657788100,34500,34500,34500,34500,87
20240516,133700,3654786600,34450,34450,34450,34450,0
20240516,133600,3654786600,34450,34500,34500,34450,90
20240516,133500,3651682000,34500,34450,34500,34450,157
20240516,133400,3646270800,34450,34450,34450,34450,127
20240516,133300,3641895650,34450,34500,34500,34450,177
20240516,133200,3635793650,34450,34450,34450,34450,0
20240516,133100,3635793650,34450,34450,34450,34450,2
20240516,133000,3635724750,34450,34450,34500,34450,238
20240516,132900,3627521250,34450,34450,34450,34450,1
20240516,132800,3627486800,34550,34550,34550,34550,1
20240516,132700,3627452250,34550,34450,34550,34450,191
20240516,132600,3620863600,34500,34500,34500,34500,40
20240516,132500,3619483600,34500,34500,34550,34500,339
20240516,132400,3607783600,34500,34500,34500,34500,386
20240516,132300,3594466600,34500,34550,34550,34500,31
20240516,132200,3593396850,34550,34500,34550,34500,140
20240516,132100,3588562500,34500,34500,34500,34500,91
20240516,132000,3585423000,34500,34550,34550,34500,118
20240516,131900,3581347600,34550,34550,34550,34550,3
20240516,131800,3581243950,34500,34550,34550,34500,119
20240516,131700,3577137850,34550,34550,34550,34550,79
20240516,131600,3574408400,34550,34550,34550,34550,0
20240516,131500,3574408400,34550,34550,34550,34550,2
20240516,131400,3574339300,34600,34500,34600,34500,279
20240516,131300,3564705000,34500,34550,34550,34500,16
20240516,131200,3564152900,34500,34550,34550,34500,124
20240516,131100,3559869050,34550,34550,34550,34550,6
20240516,131000,3559661750,34550,34550,34600,34550,38
20240516,130900,3558348600,34600,34500,34600,34500,104
20240516,130800,3554751800,34500,34500,34500,34500,0
20240516,130700,3554751800,34500,34600,34600,34500,101
20240516,130600,3551257300,34600,34500,34600,34500,92
20240516,130500,3548074600,34500,34550,34550,34500,142
20240516,130400,3543173950,34550,34550,34600,34550,161
20240516,130300,3537605350,34550,34550,34550,34550,0
20240516,130200,3537605350,34550,34550,34550,34550,50
20240516,130100,3535877850,34550,34550,34550,34550,87
20240516,130000,3532872000,34500,34550,34550,34500,31
20240516,125900,3531801100,34550,34550,34550,34500,93
20240516,125800,3528589350,34600,34550,34600,34550,138
20240516,125700,3523817050,34600,34550,34600,34550,25
20240516,125600,3522953000,34600,34600,34600,34600,118
20240516,125500,3518870200,34600,34600,34600,34600,2
20240516,125400,3518801000,34500,34500,34500,34500,228
20240516,125300,3510935000,34550,34550,34550,34550,432
20240516,125200,3496009400,34600,34600,34600,34550,137
20240516,125100,3491269300,34600,34600,34600,34600,88
20240516,125000,3488224500,34550,34550,34550,34550,0
20240516,124900,3488224500,34550,34550,34550,34550,31
20240516,124800,3487153450,34550,34550,34550,34550,18
20240516,124700,3486531550,34550,34550,34550,34550,0
20240516,124600,3486531550,34550,34550,34550,34500,113
20240516,124500,3482629500,34550,34550,34550,34550,26
20240516,124400,3481731200,34550,34600,34600,34550,76
20240516,124300,3479101650,34600,34600,34650,34600,166
20240516,124200,3473357950,34550,34600,34600,34550,406
20240516,124100,3459330200,34600,34600,34600,34600,5
20240516,124000,3459157200,34600,34600,34600,34600,269
20240516,123900,3449849800,34600,34650,34650,34550,289
20240516,123800,3439845200,34650,34600,34650,34600,921
20240516,123700,3407978000,34600,34550,34600,34550,97
20240516,123600,3404622250,34600,34600,34600,34600,1
20240516,123500,3404587650,34600,34600,34600,34600,108
20240516,123400,3400850850,34550,34550,34550,34500,404
20240516,123300,3386894200,34600,34600,34600,34600,0
20240516,123200,3386894200,34600,34550,34600,34550,20
20240516,123100,3386202900,34550,34550,34550,34550,12
20240516,123000,3385788300,34550,34550,34550,34550,51
20240516,122900,3384026250,34500,34450,34500,34450,65
20240516,122800,3381785550,34450,34450,34450,34450,531
20240516,122700,3363492600,34500,34550,34550,34500,206
20240516,122600,3356381150,34500,34550,34550,34500,154
20240516,122500,3351061800,34550,34550,34550,34550,15
20240516,122400,3350543550,34550,34550,34550,34500,101
20240516,122300,3347058200,34550,34550,34550,34550,130
20240516,122200,3342566700,34550,34550,34550,34550,89
20240516,122100,3339491750,34550,34550,34550,34550,10
20240516,122000,3339146250,34550,34550,34550,34550,56
20240516,121900,3337211450,34550,34500,34550,34500,72
20240516,121800,3334725150,34500,34550,34550,34500,269
20240516,121700,3325437200,34550,34550,34550,34550,2
20240516,121600,3325368100,34600,34600,34600,34600,95
20240516,121500,3322081100,34550,34600,34600,34550,10
20240516,121400,3321735550,34550,34500,34550,34500,34
20240516,121300,3320560900,34500,34500,34500,34500,100
20240516,121200,3317110900,34500,34500,34500,34500,21
20240516,121100,3316386400,34500,34600,34600,34500,430
20240516,121000,3301514300,34600,34650,34650,34600,15
20240516,120900,3300994600,34650,34600,34650,34600,32
20240516,120800,3299887200,34650,34650,34650,34650,95
20240516,120700,3296595450,34650,34650,34650,34650,30
20240516,120600,3295555950,34650,34650,34650,34650,186
20240516,120500,3289111050,34650,34600,34650,34600,188
20240516,120400,3282597000,34600,34600,34650,34600,103
20240516,120300,3279030700,34650,34600,34650,34600,97
20240516,120200,3275670150,34600,34600,34600,34600,21
20240516,120100,3274943550,34600,34600,34600,34600,89
20240516,120000,3271864150,34550,34550,34550,34550,32
20240516,115900,3270758550,34550,34550,34550,34550,139
20240516,115800,3265956100,34550,34600,34600,34550,160
20240516,115700,3260423750,34600,34600,34600,34600,0
20240516,115600,3260423750,34600,34550,34600,34550,51
20240516,115500,3258660200,34600,34550,34600,34550,154
20240516,115400,3253335100,34600,34600,34600,34600,100
20240516,115300,3249875100,34600,34600,34600,34550,119
20240516,115200,3245759250,34600,34550,34600,34550,110
20240516,115100,3241956250,34600,34600,34600,34600,49
20240516,115000,3240260850,34600,34600,34600,34600,91
20240516,114900,3237112250,34600,34600,34600,34600,142
20240516,114800,3232199050,34650,34650,34650,34650,2
20240516,114700,3232129750,34650,34650,34650,34600,291
20240516,114600,3222047100,34650,34600,34650,34600,42
20240516,114500,3220593850,34700,34550,34700,34550,319
20240516,114400,3209568600,34550,34550,34550,34550,23
20240516,114300,3208773950,34550,34600,34600,34550,153
20240516,114200,3203482150,34700,34700,34700,34600,203
20240516,114100,3196447250,34700,34700,34750,34650,1965
20240516,114000,3128279200,34750,34650,34750,34650,698
20240516,113900,3104075650,34650,34600,34650,34600,207
20240516,113800,3096909050,34600,34600,34600,34550,66
20240516,113700,3094626700,34600,34550,34600,34550,403
20240516,113600,3080687900,34550,34500,34550,34500,258
20240516,113500,3071781150,34500,34450,34500,34450,95
20240516,113400,3068504650,34500,34500,34500,34500,191
20240516,113300,3061915150,34500,34500,34500,34450,59
20240516,113200,3059881500,34500,34450,34500,34450,58
20240516,113100,3057881400,34400,34400,34400,34400,0
20240516,113000,3057881400,34400,34400,34400,34400,22
20240516,112900,3057124600,34450,34450,34500,34300,200
20240516,112800,3050245900,34450,34350,34450,34350,871
20240516,112700,3020279800,34400,34400,34400,34400,1
20240516,112600,3020245400,34400,34300,34400,34300,148
20240516,112500,3015161600,34300,34350,34350,34300,5
20240516,112400,3014990050,34350,34350,34350,34300,94
20240516,112300,3011761200,34350,34350,34350,34300,66
20240516,112200,3009496650,34350,34300,34350,34300,101
20240516,112100,3006032300,34350,34350,34350,34350,137
20240516,112000,3001326350,34350,34350,34350,34300,22
20240516,111900,3000571550,34300,34350,34350,34300,23
20240516,111800,2999781950,34350,34300,34350,34300,128
20240516,111700,2995387150,34350,34300,34350,34300,328
20240516,111600,2984136700,34300,34350,34350,34300,102
20240516,111500,2980633050,34350,34350,34350,34350,92
20240516,111400,2977472850,34350,34350,34400,34350,107
20240516,111300,2973796900,34350,34350,34350,34350,44
20240516,111200,2972285500,34350,34400,34400,34350,174
20240516,111100,2966307150,34400,34400,34400,34350,13
20240516,111000,2965860450,34400,34350,34400,34350,237
20240516,110900,2957707850,34400,34400,34400,34400,32
20240516,110800,2956607050,34400,34300,34400,34300,78
20240516,110700,2953929000,34350,34350,34400,34300,32
20240516,110600,2952829950,34400,34350,34400,34350,49
20240516,110500,2951146600,34400,34400,34400,34400,154
20240516,110400,2945849000,34300,34300,34350,34300,129
20240516,110300,2941421250,34300,34250,34300,34250,119
20240516,110200,2937341100,34250,34250,34300,34250,40
20240516,110100,2935971050,34300,34250,34300,34250,9
20240516,110000,2935662700,34250,34250,34250,34250,39
20240516,105900,2934326950,34250,34300,34300,34250,27
20240516,105800,2933402150,34300,34300,34300,34250,103
20240516,105700,2929874250,34250,34250,34300,34250,166
20240516,105600,2924184100,34250,34250,34250,34250,56
20240516,105500,2922266100,34300,34300,34300,34300,0
20240516,105400,2922266100,34300,34300,34300,34250,96
20240516,105300,2918977300,34300,34300,34300,34250,90
20240516,105200,2915893000,34250,34300,34300,34250,42
20240516,105100,2914453700,34300,34300,34300,34250,108
20240516,105000,2910751850,34300,34200,34300,34200,456
20240516,104900,2895129350,34200,34200,34200,34200,41
20240516,104800,2893727150,34200,34200,34200,34050,500
20240516,104700,2876683250,34200,34250,34250,34200,60
20240516,104600,2874628750,34250,34200,34250,34200,26
20240516,104500,2873739200,34200,34250,34250,34200,89
20240516,104400,2870694150,34250,34250,34250,34250,12
20240516,104300,2870283150,34250,34200,34250,34200,64
20240516,104200,2868094200,34250,34300,34300,34250,154
20240516,104100,2862819600,34300,34250,34300,34250,33
20240516,104000,2861689300,34250,34300,34300,34250,126
20240516,103900,2857367650,34300,34300,34300,34300,25
20240516,103800,2856510150,34250,34300,34300,34250,64
20240516,103700,2854315550,34300,34300,34300,34300,659
20240516,103600,2831711850,34300,34400,34400,34300,338
20240516,103500,2820101100,34400,34350,34400,34350,265
20240516,103400,2810990800,34300,34250,34300,34250,264
20240516,103300,2801937400,34200,34150,34200,34150,255
20240516,103200,2793217150,34150,34050,34150,34050,250
20240516,103100,2784693450,34050,34050,34100,34000,123
20240516,103000,2780505700,34000,34000,34000,34000,0
20240516,102900,2780505700,34000,34150,34150,34000,31
20240516,102800,2779451550,34000,34100,34100,34000,81
20240516,102700,2776693550,34100,34050,34100,34000,255
20240516,102600,2768005350,34050,34000,34050,34000,259
20240516,102500,2759196550,34050,34050,34050,34000,154
20240516,102400,2753954600,34050,34050,34050,34000,80
20240516,102300,2751233300,34050,34000,34050,34000,101
20240516,102200,2747796750,34000,34000,34050,34000,78
20240516,102100,2745144650,34000,34050,34050,34000,94
20240516,102000,2741947600,34050,34000,34050,34000,7
20240516,101900,2741709550,34000,34050,34050,34000,64
20240516,101800,2739533350,34000,34000,34000,33950,93
20240516,101700,2736372050,33950,34000,34000,33950,38
20240516,101600,2735081850,33950,33950,33950,33950,4
20240516,101500,2734946050,33950,33950,34000,33900,418
20240516,101400,2720770600,34000,33900,34000,33850,475
20240516,101300,2704665150,34000,33900,34000,33850,552
20240516,101200,2685932450,33900,33900,33900,33850,615
20240516,101100,2665105100,34000,33950,34000,33900,781
20240516,101000,2638583550,33900,33900,33900,33900,114
20240516,100900,2634718950,33850,33950,33950,33850,1083
20240516,100800,2598014950,33950,34000,34050,33950,1992
20240516,100700,2530304950,34050,34050,34050,34050,670
20240516,100600,2507491450,34050,34050,34100,34050,268
20240516,100500,2498366000,34050,34050,34100,34050,108
20240516,100400,2494684750,34100,34050,34100,34050,584
20240516,100300,2474799450,34050,34050,34100,34050,641
20240516,100200,2452972200,34100,34150,34150,34100,88
20240516,100100,2449970450,34100,34200,34200,34100,140
20240516,100000,2445192450,34100,34100,34200,34050,1008
20240516,095900,2410863200,34050,34200,34200,34050,1637
20240516,095800,2355027900,34100,34150,34200,34100,3658
20240516,095700,2230287750,34150,34100,34150,34100,184
20240516,095600,2224004850,34150,34200,34200,34100,452
20240516,095500,2208569900,34200,34250,34250,34150,140
20240516,095400,2203788350,34250,34250,34250,34150,154
20240516,095300,2198528100,34250,34150,34250,34100,273
20240516,095200,2189209100,34250,34150,34250,34100,1533
20240516,095100,2136900700,34150,34200,34200,34150,362
20240516,095000,2124538350,34150,34200,34200,34150,223
20240516,094900,2116922050,34200,34200,34200,34150,830
20240516,094800,2088575700,34150,34200,34200,34150,644
20240516,094700,2066571300,34150,34200,34200,34150,371
20240516,094600,2053894400,34150,34250,34300,34150,3658
20240516,094500,1928739750,34300,34300,34350,34250,295
20240516,094400,1918621500,34300,34350,34400,34250,4297
20240516,094300,1771264000,34400,34450,34450,34400,1543
20240516,094200,1718183600,34450,34450,34500,34400,591
20240516,094100,1697823100,34450,34450,34500,34450,541
20240516,094000,1679183000,34450,34600,34600,34450,104
20240516,093900,1675596050,34600,34500,34600,34450,482
20240516,093800,1658983700,34500,34500,34500,34450,457
20240516,093700,1643238800,34600,34550,34600,34500,2157
20240516,093600,1568800300,34550,34550,34550,34550,350
20240516,093500,1556707800,34550,34550,34600,34550,685
20240516,093400,1533017200,34600,34700,34700,34600,139
20240516,093300,1528207300,34600,34600,34600,34550,1598
20240516,093200,1472984150,34600,34700,34700,34550,1435
20240516,093100,1423325600,34650,34850,34900,34650,1205
20240516,093000,1381488200,34850,34800,34900,34800,58
20240516,092900,1379468550,34800,34900,34900,34800,189
20240516,092800,1372880800,34800,34950,34950,34800,2117
20240516,092700,1298997450,34900,34900,34950,34850,403
20240516,092600,1284948350,34950,34900,34950,34850,152
20240516,092500,1279646900,34900,34900,34950,34900,225
20240516,092400,1271793850,34900,34900,34950,34900,1009
20240516,092300,1236566500,34900,34700,34900,34700,961
20240516,092200,1203100100,34650,34650,34850,34650,396
20240516,092100,1189361750,34650,34600,34850,34600,351
20240516,092000,1177201850,34600,34600,34600,34550,471
20240516,091900,1160919350,34600,34550,34600,34550,1214
20240516,091800,1118974950,34550,34650,34650,34550,2513
20240516,091700,1032005950,34650,34750,34750,34600,990
20240516,091600,997679050,34700,34700,34850,34700,416
20240516,091500,983229100,34700,34850,34850,34650,1838
20240516,091400,919332650,34850,34900,34900,34800,842
20240516,091300,889993400,34900,35000,35050,34850,2069
20240516,091200,817638200,35000,35050,35050,35000,1156
20240516,091100,777174050,35000,35050,35100,35000,466
20240516,091000,760857200,35050,35150,35200,35050,2510
20240516,090900,672691650,35150,35300,35300,35150,725
20240516,090800,647174650,35300,35450,35450,35150,2078
20240516,090700,573947400,35250,35400,35500,35250,2882
20240516,090600,471789200,35350,35200,35350,35100,823
20240516,090500,442798650,35200,35250,35300,35150,1238
20240516,090400,399199350,35300,35350,35350,35250,1064
20240516,090300,361653700,35250,35450,35500,35250,2270
20240516,090200,281351250,35450,35150,35450,35150,2100
20240516,090100,207178200,35200,35200,35200,35100,1827
20240516,090000,142972600,35200,35500,35500,35200,4030