stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,192700,2657982200,7630,7630,7630,7630,7408
20240517,192600,2657982200,7630,7630,7630,7630,0
20240517,192500,2657982200,7630,7630,7630,7630,0
20240517,192400,2657982200,7630,7630,7630,7630,0
20240517,192300,2657982200,7630,7630,7630,7630,0
20240517,192200,2657982200,7630,7630,7630,7630,0
20240517,192100,2657982200,7630,7630,7630,7630,0
20240517,192000,2657982200,7630,7630,7630,7630,0
20240517,191900,2657982200,7630,7630,7630,7630,0
20240517,191800,2657982200,7630,7630,7630,7630,0
20240517,191700,2657982200,7630,7630,7630,7630,0
20240517,191600,2657982200,7630,7630,7630,7630,0
20240517,191500,2657982200,7630,7630,7630,7630,0
20240517,191400,2657982200,7630,7630,7630,7630,0
20240517,191300,2657982200,7630,7630,7630,7630,0
20240517,191200,2657982200,7630,7630,7630,7630,0
20240517,191100,2657982200,7630,7630,7630,7630,0
20240517,191000,2657982200,7630,7630,7630,7630,0
20240517,190900,2657982200,7630,7630,7630,7630,0
20240517,190800,2657982200,7630,7630,7630,7630,0
20240517,190700,2657982200,7630,7630,7630,7630,0
20240517,190600,2657982200,7630,7630,7630,7630,0
20240517,190500,2657982200,7630,7630,7630,7630,0
20240517,190400,2657982200,7630,7630,7630,7630,0
20240517,190300,2657982200,7630,7630,7630,7630,0
20240517,190200,2657982200,7630,7630,7630,7630,0
20240517,190100,2657982200,7630,7630,7630,7630,0
20240517,190000,2657982200,7630,7630,7630,7630,0
20240517,185900,2657982200,7630,7630,7630,7630,0
20240517,185800,2657982200,7630,7630,7630,7630,0
20240517,185700,2657982200,7630,7630,7630,7630,7408
20240517,185600,2657982200,7630,7630,7630,7630,0
20240517,185500,2657982200,7630,7630,7630,7630,0
20240517,185400,2657982200,7630,7630,7630,7630,0
20240517,185300,2657982200,7630,7630,7630,7630,0
20240517,185200,2657982200,7630,7630,7630,7630,0
20240517,185100,2657982200,7630,7630,7630,7630,0
20240517,185000,2657982200,7630,7630,7630,7630,0
20240517,184900,2657982200,7630,7630,7630,7630,0
20240517,184800,2657982200,7630,7630,7630,7630,0
20240517,184700,2657982200,7630,7630,7630,7630,0
20240517,184600,2657982200,7630,7630,7630,7630,0
20240517,184500,2657982200,7630,7630,7630,7630,0
20240517,184400,2657982200,7630,7630,7630,7630,0
20240517,184300,2657982200,7630,7630,7630,7630,0
20240517,184200,2657982200,7630,7630,7630,7630,0
20240517,184100,2657982200,7630,7630,7630,7630,0
20240517,184000,2657982200,7630,7630,7630,7630,0
20240517,183900,2657982200,7630,7630,7630,7630,0
20240517,183800,2657982200,7630,7630,7630,7630,0
20240517,183700,2657982200,7630,7630,7630,7630,0
20240517,183600,2657982200,7630,7630,7630,7630,0
20240517,183500,2657982200,7630,7630,7630,7630,0
20240517,183400,2657982200,7630,7630,7630,7630,0
20240517,183300,2657982200,7630,7630,7630,7630,0
20240517,183200,2657982200,7630,7630,7630,7630,0
20240517,183100,2657982200,7630,7630,7630,7630,0
20240517,183000,2657982200,7630,7630,7630,7630,0
20240517,182900,2657982200,7630,7630,7630,7630,0
20240517,182800,2657982200,7630,7630,7630,7630,0
20240517,182700,2657982200,7630,7630,7630,7630,7408
20240517,182600,2657982200,7630,7630,7630,7630,0
20240517,182500,2657982200,7630,7630,7630,7630,0
20240517,182400,2657982200,7630,7630,7630,7630,0
20240517,182300,2657982200,7630,7630,7630,7630,0
20240517,182200,2657982200,7630,7630,7630,7630,0
20240517,182100,2657982200,7630,7630,7630,7630,0
20240517,182000,2657982200,7630,7630,7630,7630,0
20240517,181900,2657982200,7630,7630,7630,7630,0
20240517,181800,2657982200,7630,7630,7630,7630,0
20240517,181700,2657982200,7630,7630,7630,7630,0
20240517,181600,2657982200,7630,7630,7630,7630,0
20240517,181500,2657982200,7630,7630,7630,7630,0
20240517,181400,2657982200,7630,7630,7630,7630,0
20240517,181300,2657982200,7630,7630,7630,7630,0
20240517,181200,2657982200,7630,7630,7630,7630,0
20240517,181100,2657982200,7630,7630,7630,7630,0
20240517,181000,2657982200,7630,7630,7630,7630,0
20240517,180900,2657982200,7630,7630,7630,7630,0
20240517,180800,2657982200,7630,7630,7630,7630,0
20240517,180700,2657982200,7630,7630,7630,7630,0
20240517,180600,2657982200,7630,7630,7630,7630,0
20240517,180500,2657982200,7630,7630,7630,7630,0
20240517,180400,2657982200,7630,7630,7630,7630,0
20240517,180300,2657982200,7630,7630,7630,7630,0
20240517,180200,2657982200,7630,7630,7630,7630,0
20240517,180100,2657982200,7630,7630,7630,7630,0
20240517,180000,2657982200,7630,7630,7630,7630,0
20240517,175900,2657982200,7630,7630,7630,7630,0
20240517,175800,2657982200,7630,7630,7630,7630,0
20240517,175700,2657982200,7630,7630,7630,7630,7408
20240517,175600,2657982200,7630,7630,7630,7630,0
20240517,175500,2657982200,7630,7630,7630,7630,0
20240517,175400,2657982200,7630,7630,7630,7630,0
20240517,175300,2657982200,7630,7630,7630,7630,0
20240517,175200,2657982200,7630,7630,7630,7630,0
20240517,175100,2657982200,7630,7630,7630,7630,0
20240517,175000,2657982200,7630,7630,7630,7630,0
20240517,174900,2657982200,7630,7630,7630,7630,0
20240517,174800,2657982200,7630,7630,7630,7630,0
20240517,174700,2657982200,7630,7630,7630,7630,0
20240517,174600,2657982200,7630,7630,7630,7630,0
20240517,174500,2657982200,7630,7630,7630,7630,0
20240517,174400,2657982200,7630,7630,7630,7630,0
20240517,174300,2657982200,7630,7630,7630,7630,0
20240517,174200,2657982200,7630,7630,7630,7630,0
20240517,174100,2657982200,7630,7630,7630,7630,0
20240517,174000,2657982200,7630,7630,7630,7630,0
20240517,173900,2657982200,7630,7630,7630,7630,0
20240517,173800,2657982200,7630,7630,7630,7630,0
20240517,173700,2657982200,7630,7630,7630,7630,0
20240517,173600,2657982200,7630,7630,7630,7630,0
20240517,173500,2657982200,7630,7630,7630,7630,0
20240517,173400,2657982200,7630,7630,7630,7630,0
20240517,173300,2657982200,7630,7630,7630,7630,0
20240517,173200,2657982200,7630,7630,7630,7630,0
20240517,173100,2657982200,7630,7630,7630,7630,0
20240517,173000,2657982200,7630,7630,7630,7630,0
20240517,172900,2657982200,7630,7630,7630,7630,0
20240517,172800,2657982200,7630,7630,7630,7630,0
20240517,172700,2657982200,7630,7630,7630,7630,7408
20240517,172600,2657982200,7630,7630,7630,7630,0
20240517,172500,2657982200,7630,7630,7630,7630,0
20240517,172400,2657982200,7630,7630,7630,7630,0
20240517,172300,2657982200,7630,7630,7630,7630,0
20240517,172200,2657982200,7630,7630,7630,7630,0
20240517,172100,2657982200,7630,7630,7630,7630,0
20240517,172000,2657982200,7630,7630,7630,7630,0
20240517,171900,2657982200,7630,7630,7630,7630,0
20240517,171800,2657982200,7630,7630,7630,7630,0
20240517,171700,2657982200,7630,7630,7630,7630,0
20240517,171600,2657982200,7630,7630,7630,7630,0
20240517,171500,2657982200,7630,7630,7630,7630,0
20240517,171400,2657982200,7630,7630,7630,7630,0
20240517,171300,2657982200,7630,7630,7630,7630,0
20240517,171200,2657982200,7630,7630,7630,7630,0
20240517,171100,2657982200,7630,7630,7630,7630,0
20240517,171000,2657982200,7630,7630,7630,7630,0
20240517,170900,2657982200,7630,7630,7630,7630,0
20240517,170800,2657982200,7630,7630,7630,7630,0
20240517,170700,2657982200,7630,7630,7630,7630,0
20240517,170600,2657982200,7630,7630,7630,7630,0
20240517,170500,2657982200,7630,7630,7630,7630,0
20240517,170400,2657982200,7630,7630,7630,7630,0
20240517,170300,2657982200,7630,7630,7630,7630,0
20240517,170200,2657982200,7630,7630,7630,7630,0
20240517,170100,2657982200,7630,7630,7630,7630,0
20240517,170000,2657982200,7630,7630,7630,7630,0
20240517,165900,2657982200,7630,7630,7630,7630,0
20240517,165800,2657982200,7630,7630,7630,7630,0
20240517,165700,2657982200,7630,7630,7630,7630,7408
20240517,165600,2657982200,7630,7630,7630,7630,0
20240517,165500,2657982200,7630,7630,7630,7630,0
20240517,165400,2657982200,7630,7630,7630,7630,0
20240517,165300,2657982200,7630,7630,7630,7630,0
20240517,165200,2657982200,7630,7630,7630,7630,0
20240517,165100,2657982200,7630,7630,7630,7630,0
20240517,165000,2657982200,7630,7630,7630,7630,0
20240517,164900,2657982200,7630,7630,7630,7630,0
20240517,164800,2657982200,7630,7630,7630,7630,0
20240517,164700,2657982200,7630,7630,7630,7630,0
20240517,164600,2657982200,7630,7630,7630,7630,0
20240517,164500,2657982200,7630,7630,7630,7630,0
20240517,164400,2657982200,7630,7630,7630,7630,0
20240517,164300,2657982200,7630,7630,7630,7630,0
20240517,164200,2657982200,7630,7630,7630,7630,0
20240517,164100,2657982200,7630,7630,7630,7630,0
20240517,164000,2657982200,7630,7630,7630,7630,0
20240517,163900,2657982200,7630,7630,7630,7630,0
20240517,163800,2657982200,7630,7630,7630,7630,0
20240517,163700,2657982200,7630,7630,7630,7630,0
20240517,163600,2657982200,7630,7630,7630,7630,0
20240517,163500,2657982200,7630,7630,7630,7630,0
20240517,163400,2657982200,7630,7630,7630,7630,0
20240517,163300,2657982200,7630,7630,7630,7630,0
20240517,163200,2657982200,7630,7630,7630,7630,0
20240517,163100,2657982200,7630,7630,7630,7630,0
20240517,163000,2657982200,7630,7630,7630,7630,0
20240517,162900,2657982200,7630,7630,7630,7630,0
20240517,162800,2657982200,7630,7630,7630,7630,0
20240517,162700,2657982200,7630,7630,7630,7630,7408
20240517,162600,2657982200,7630,7630,7630,7630,0
20240517,162500,2657982200,7630,7630,7630,7630,0
20240517,162400,2657982200,7630,7630,7630,7630,0
20240517,162300,2657982200,7630,7630,7630,7630,0
20240517,162200,2657982200,7630,7630,7630,7630,0
20240517,162100,2657982200,7630,7630,7630,7630,0
20240517,162000,2657982200,7630,7630,7630,7630,0
20240517,161900,2657982200,7630,7630,7630,7630,0
20240517,161800,2657982200,7630,7630,7630,7630,0
20240517,161700,2657982200,7630,7630,7630,7630,0
20240517,161600,2657982200,7630,7630,7630,7630,0
20240517,161500,2657982200,7630,7630,7630,7630,0
20240517,161400,2657982200,7630,7630,7630,7630,0
20240517,161300,2657982200,7630,7630,7630,7630,0
20240517,161200,2657982200,7630,7630,7630,7630,0
20240517,161100,2657982200,7630,7630,7630,7630,0
20240517,161000,2657982200,7630,7630,7630,7630,0
20240517,160900,2657982200,7630,7630,7630,7630,0
20240517,160800,2657982200,7630,7630,7630,7630,0
20240517,160700,2657982200,7630,7630,7630,7630,0
20240517,160600,2657982200,7630,7630,7630,7630,0
20240517,160500,2657982200,7630,7630,7630,7630,0
20240517,160400,2657982200,7630,7630,7630,7630,0
20240517,160300,2657982200,7630,7630,7630,7630,0
20240517,160200,2657982200,7630,7630,7630,7630,0
20240517,160100,2657982200,7630,7630,7630,7630,0
20240517,160000,2657982200,7630,7630,7630,7630,0
20240517,155900,2657982200,7630,7630,7630,7630,0
20240517,155800,2657982200,7630,7630,7630,7630,0
20240517,155700,2657982200,7630,7630,7630,7630,7408
20240517,155600,2657982200,7630,7630,7630,7630,0
20240517,155500,2657982200,7630,7630,7630,7630,0
20240517,155400,2657982200,7630,7630,7630,7630,0
20240517,155300,2657982200,7630,7630,7630,7630,0
20240517,155200,2657982200,7630,7630,7630,7630,0
20240517,155100,2657982200,7630,7630,7630,7630,0
20240517,155000,2657982200,7630,7630,7630,7630,0
20240517,154900,2657982200,7630,7630,7630,7630,0
20240517,154800,2657982200,7630,7630,7630,7630,0
20240517,154700,2657982200,7630,7630,7630,7630,0
20240517,154600,2657982200,7630,7630,7630,7630,0
20240517,154500,2657982200,7630,7630,7630,7630,0
20240517,154400,2657982200,7630,7630,7630,7630,0
20240517,154300,2657982200,7630,7630,7630,7630,0
20240517,154200,2657982200,7630,7630,7630,7630,0
20240517,154100,2657982200,7630,7630,7630,7630,0
20240517,154000,2657982200,7630,7630,7630,7630,0
20240517,153900,2657982200,7630,7630,7630,7630,0
20240517,153800,2657982200,7630,7630,7630,7630,0
20240517,153700,2657982200,7630,7630,7630,7630,0
20240517,153600,2657982200,7630,7630,7630,7630,0
20240517,153500,2657982200,7630,7630,7630,7630,0
20240517,153400,2657982200,7630,7630,7630,7630,0
20240517,153300,2657982200,7630,7630,7630,7630,0
20240517,153200,2657982200,7630,7630,7630,7630,0
20240517,153100,2657982200,7630,7630,7630,7630,0
20240517,153000,2657982200,7630,7630,7630,7630,7408
20240517,152900,2601459160,7650,7650,7650,7650,0
20240517,152800,2601459160,7650,7650,7650,7650,0
20240517,152700,2601459160,7650,7650,7650,7650,0
20240517,152600,2601459160,7650,7650,7650,7650,0
20240517,152500,2601459160,7650,7650,7650,7650,0
20240517,152400,2601459160,7650,7650,7650,7650,0
20240517,152300,2601459160,7650,7650,7650,7650,0
20240517,152200,2601459160,7650,7650,7650,7650,0
20240517,152100,2601459160,7650,7650,7650,7650,0
20240517,152000,2601459160,7650,7650,7650,7650,0
20240517,151900,2601459160,7650,7650,7660,7650,311
20240517,151800,2599078480,7650,7650,7650,7650,297
20240517,151700,2596806430,7640,7650,7650,7640,4449
20240517,151600,2562815670,7650,7650,7650,7640,411
20240517,151500,2559675160,7650,7650,7650,7640,71
20240517,151400,2559132310,7650,7650,7650,7640,602
20240517,151300,2554527510,7650,7650,7660,7650,1419
20240517,151200,2543672150,7650,7650,7650,7640,1873
20240517,151100,2529351700,7650,7650,7650,7650,801
20240517,151000,2523224050,7660,7660,7660,7660,31
20240517,150900,2522986590,7650,7660,7660,7650,245
20240517,150800,2521110250,7660,7650,7660,7650,1925
20240517,150700,2506376130,7650,7650,7650,7650,102
20240517,150600,2505595830,7650,7640,7650,7640,80
20240517,150500,2504983860,7650,7650,7660,7650,1088
20240517,150400,2496660650,7650,7650,7650,7640,1367
20240517,150300,2486203270,7650,7650,7650,7640,94
20240517,150200,2485484180,7640,7640,7640,7640,1180
20240517,150100,2476468980,7650,7650,7650,7650,405
20240517,150000,2473370730,7650,7650,7650,7640,805
20240517,145900,2467215940,7650,7650,7650,7650,24
20240517,145800,2467032340,7640,7650,7650,7640,89
20240517,145700,2466351500,7650,7650,7650,7650,900
20240517,145600,2459466500,7650,7650,7650,7650,263
20240517,145500,2457454550,7650,7650,7650,7650,3192
20240517,145400,2433035750,7650,7650,7650,7650,50
20240517,145300,2432653250,7650,7650,7650,7650,1
20240517,145200,2432645600,7650,7650,7650,7650,114
20240517,145100,2431773500,7660,7660,7660,7650,212
20240517,145000,2430150690,7660,7660,7660,7660,327
20240517,144900,2427645870,7660,7660,7660,7660,60
20240517,144800,2427186270,7660,7660,7660,7660,85
20240517,144700,2426535170,7660,7660,7660,7650,101
20240517,144600,2425761620,7670,7670,7670,7660,962
20240517,144500,2418391600,7670,7660,7670,7660,296
20240517,144400,2416122270,7670,7660,7670,7660,1400
20240517,144300,2405391270,7660,7660,7660,7660,2
20240517,144200,2405375950,7660,7660,7660,7660,104
20240517,144100,2404579310,7660,7650,7660,7650,235
20240517,144000,2402781550,7650,7650,7650,7650,118
20240517,143900,2401878850,7650,7650,7650,7650,173
20240517,143800,2400555400,7640,7650,7650,7640,252
20240517,143700,2398630100,7650,7650,7650,7650,650
20240517,143600,2393657600,7650,7640,7650,7640,345
20240517,143500,2391020820,7650,7640,7650,7640,240
20240517,143400,2389186320,7640,7640,7640,7640,250
20240517,143300,2387276320,7650,7640,7650,7640,2
20240517,143200,2387261030,7630,7640,7640,7630,2
20240517,143100,2387245760,7630,7640,7640,7630,1251
20240517,143000,2377697820,7640,7640,7640,7640,418
20240517,142900,2374504300,7640,7640,7640,7640,300
20240517,142800,2372212300,7650,7650,7650,7650,108
20240517,142700,2371386100,7650,7650,7650,7650,54
20240517,142600,2370973000,7640,7640,7640,7640,7
20240517,142500,2370919520,7640,7640,7640,7640,26
20240517,142400,2370720880,7650,7640,7650,7640,406
20240517,142300,2367619030,7640,7640,7640,7640,339
20240517,142200,2365029070,7640,7640,7650,7640,1132
20240517,142100,2356380420,7640,7650,7650,7640,491
20240517,142000,2352628180,7640,7650,7650,7640,152
20240517,141900,2351466380,7640,7640,7640,7640,51
20240517,141800,2351076740,7640,7640,7640,7640,223
20240517,141700,2349373020,7640,7630,7650,7630,182
20240517,141600,2347982880,7630,7650,7650,7630,567
20240517,141500,2343653990,7630,7640,7640,7630,488
20240517,141400,2339927960,7640,7640,7640,7640,662
20240517,141300,2334870280,7640,7640,7640,7640,111
20240517,141200,2334022240,7640,7640,7640,7640,222
20240517,141100,2332326160,7640,7640,7640,7630,627
20240517,141000,2327536880,7640,7640,7640,7640,16
20240517,140900,2327414640,7640,7630,7640,7630,190
20240517,140800,2325963060,7640,7640,7640,7630,253
20240517,140700,2324030150,7640,7640,7640,7630,814
20240517,140600,2317816190,7640,7640,7640,7640,1373
20240517,140500,2307326470,7630,7630,7630,7630,577
20240517,140400,2302923960,7620,7640,7640,7620,11695
20240517,140300,2213732610,7630,7630,7630,7630,500
20240517,140200,2209917610,7630,7630,7640,7630,324
20240517,140100,2207445290,7630,7640,7640,7630,71
20240517,140000,2206903050,7640,7630,7640,7630,334
20240517,135900,2204353460,7640,7640,7640,7640,31
20240517,135800,2204116620,7640,7640,7640,7640,33
20240517,135700,2203864500,7640,7640,7640,7640,31
20240517,135600,2203627660,7640,7630,7640,7630,1079
20240517,135500,2195390370,7640,7640,7640,7640,174
20240517,135400,2194061010,7640,7640,7640,7640,2
20240517,135300,2194045730,7640,7640,7640,7640,26
20240517,135200,2193847090,7640,7630,7640,7630,37
20240517,135100,2193564710,7630,7630,7630,7630,45
20240517,135000,2193221360,7630,7640,7640,7630,624
20240517,134900,2188459000,7640,7640,7640,7640,7
20240517,134800,2188405520,7640,7630,7640,7630,456
20240517,134700,2184925020,7630,7640,7640,7630,2201
20240517,134600,2168131380,7650,7650,7650,7650,1
20240517,134500,2168123730,7650,7640,7650,7640,360
20240517,134400,2165371420,7640,7630,7640,7630,302
20240517,134300,2163067140,7640,7640,7640,7640,50
20240517,134200,2162685140,7640,7630,7640,7630,1054
20240517,134100,2154633680,7640,7640,7640,7640,391
20240517,134000,2151646440,7640,7640,7640,7630,215
20240517,133900,2150005840,7640,7640,7640,7640,34
20240517,133800,2149746080,7640,7630,7640,7630,1139
20240517,133700,2141044220,7630,7630,7640,7630,1784
20240517,133600,2127430300,7640,7640,7640,7640,623
20240517,133500,2122670580,7630,7640,7640,7630,2565
20240517,133400,2103098980,7640,7640,7640,7640,51
20240517,133300,2102709340,7640,7640,7640,7640,34
20240517,133200,2102449580,7640,7640,7640,7640,108
20240517,133100,2101624460,7640,7640,7640,7640,2
20240517,133000,2101609180,7640,7640,7640,7640,19
20240517,132900,2101464020,7640,7630,7640,7630,12
20240517,132800,2101372430,7630,7630,7630,7630,100
20240517,132700,2100609430,7630,7630,7630,7630,101
20240517,132600,2099838800,7650,7650,7650,7650,83
20240517,132500,2099203850,7650,7650,7650,7650,0
20240517,132400,2099203850,7650,7640,7650,7630,490
20240517,132300,2095463110,7640,7650,7650,7640,69
20240517,132200,2094935650,7650,7650,7650,7650,2
20240517,132100,2094920350,7660,7640,7660,7640,17
20240517,132000,2094790430,7640,7660,7660,7630,246
20240517,131900,2092912200,7640,7640,7640,7640,200
20240517,131800,2091384200,7640,7640,7640,7640,805
20240517,131700,2085234000,7650,7660,7660,7650,9
20240517,131600,2085165100,7660,7660,7660,7660,0
20240517,131500,2085165100,7660,7650,7660,7650,45
20240517,131400,2084820800,7650,7650,7650,7650,5
20240517,131300,2084782550,7650,7650,7650,7650,60
20240517,131200,2084323550,7650,7650,7650,7640,464
20240517,131100,2080776950,7650,7640,7650,7640,20
20240517,131000,2080623980,7640,7640,7640,7640,376
20240517,130900,2077751340,7650,7650,7650,7650,50
20240517,130800,2077368840,7640,7640,7640,7640,635
20240517,130700,2072517440,7640,7640,7640,7640,136
20240517,130600,2071478400,7640,7640,7640,7630,2791
20240517,130500,2050179910,7640,7640,7640,7640,0
20240517,130400,2050179910,7640,7660,7660,7630,271
20240517,130300,2048109630,7640,7650,7650,7640,535
20240517,130200,2044022000,7650,7650,7650,7650,117
20240517,130100,2043126950,7650,7650,7650,7650,5
20240517,130000,2043088700,7650,7650,7650,7650,10
20240517,125900,2043012200,7650,7650,7650,7650,13
20240517,125800,2042912750,7640,7630,7640,7630,740
20240517,125700,2037264450,7640,7640,7640,7640,266
20240517,125600,2035232210,7640,7650,7650,7640,150
20240517,125500,2034085210,7650,7650,7650,7650,21
20240517,125400,2033924560,7650,7660,7660,7630,1146
20240517,125300,2025170790,7660,7660,7660,7660,100
20240517,125200,2024404790,7650,7650,7650,7650,35
20240517,125100,2024137040,7640,7650,7660,7640,563
20240517,125000,2019833690,7650,7650,7650,7650,170
20240517,124900,2018533190,7660,7650,7660,7650,2122
20240517,124800,2002294890,7650,7650,7650,7650,346
20240517,124700,1999647990,7650,7640,7650,7630,1194
20240517,124600,1990530130,7660,7660,7660,7660,4
20240517,124500,1990499490,7640,7660,7660,7640,403
20240517,124400,1987418000,7660,7660,7660,7660,202
20240517,124300,1985870680,7650,7650,7650,7650,1938
20240517,124200,1971044980,7640,7640,7640,7640,192
20240517,124100,1969578100,7650,7650,7650,7650,101
20240517,124000,1968805450,7640,7640,7640,7640,24
20240517,123900,1968622090,7650,7650,7650,7650,25
20240517,123800,1968430840,7650,7640,7650,7640,201
20240517,123700,1966893200,7650,7650,7650,7650,1
20240517,123600,1966885550,7630,7630,7630,7630,12
20240517,123500,1966793990,7640,7640,7640,7640,1511
20240517,123400,1955249950,7640,7630,7640,7630,35
20240517,123300,1954982590,7630,7630,7640,7630,199
20240517,123200,1953463820,7630,7630,7630,7630,100
20240517,123100,1952700820,7630,7630,7630,7630,0
20240517,123000,1952700820,7630,7640,7640,7630,60
20240517,122900,1952242560,7630,7640,7640,7630,103
20240517,122800,1951455750,7630,7630,7640,7630,331
20240517,122700,1948928920,7640,7640,7640,7630,410
20240517,122600,1945797540,7640,7640,7640,7630,209
20240517,122500,1944200790,7630,7630,7640,7630,186
20240517,122400,1942780760,7640,7640,7640,7640,286
20240517,122300,1940595720,7640,7640,7640,7640,11
20240517,122200,1940511680,7640,7640,7640,7640,0
20240517,122100,1940511680,7640,7640,7640,7640,50
20240517,122000,1940129680,7640,7640,7640,7640,50
20240517,121900,1939747680,7640,7650,7650,7640,133
20240517,121800,1938731060,7650,7650,7650,7650,25
20240517,121700,1938539810,7640,7640,7640,7640,0
20240517,121600,1938539810,7640,7650,7650,7640,1458
20240517,121500,1927400680,7650,7650,7650,7650,2
20240517,121400,1927385380,7650,7650,7650,7640,87
20240517,121300,1926720260,7650,7650,7650,7650,259
20240517,121200,1924738910,7650,7650,7650,7650,178
20240517,121100,1923377210,7640,7640,7640,7640,5
20240517,121000,1923339010,7640,7640,7640,7640,72
20240517,120900,1922788930,7650,7650,7650,7650,37
20240517,120800,1922505880,7650,7640,7650,7640,99
20240517,120700,1921748540,7640,7640,7640,7640,0
20240517,120600,1921748540,7640,7640,7640,7640,50
20240517,120500,1921366540,7650,7640,7650,7640,546
20240517,120400,1917195080,7640,7640,7640,7640,672
20240517,120300,1912061000,7640,7640,7640,7640,200
20240517,120200,1910533000,7650,7650,7650,7650,122
20240517,120100,1909599700,7650,7650,7660,7650,73
20240517,120000,1909041100,7660,7660,7660,7660,15
20240517,115900,1908926200,7660,7650,7660,7640,645
20240517,115800,1903990930,7650,7650,7650,7650,383
20240517,115700,1901060980,7650,7650,7650,7650,270
20240517,115600,1898995480,7650,7650,7650,7640,527
20240517,115500,1894964080,7650,7650,7650,7640,819
20240517,115400,1888702730,7650,7650,7650,7650,300
20240517,115300,1886407730,7650,7640,7650,7640,865
20240517,115200,1879798560,7640,7640,7640,7640,240
20240517,115100,1877964960,7640,7640,7640,7640,895
20240517,115000,1871127160,7650,7640,7650,7640,160
20240517,114900,1869903350,7650,7650,7650,7650,1
20240517,114800,1869895700,7650,7650,7650,7650,5
20240517,114700,1869857450,7650,7660,7660,7650,97
20240517,114600,1869115380,7660,7650,7660,7650,25
20240517,114500,1868923950,7650,7650,7650,7650,97
20240517,114400,1868181900,7650,7650,7650,7650,15
20240517,114300,1868067150,7650,7650,7650,7650,0
20240517,114200,1868067150,7650,7650,7650,7640,76
20240517,114100,1867485760,7650,7640,7650,7630,269
20240517,114000,1865428900,7640,7650,7650,7640,129
20240517,113900,1864443250,7650,7640,7650,7640,32
20240517,113800,1864198710,7640,7640,7640,7630,24
20240517,113700,1864015360,7630,7620,7630,7620,134
20240517,113600,1862992950,7630,7620,7630,7620,290
20240517,113500,1860780260,7630,7630,7630,7630,213
20240517,113400,1859155070,7620,7630,7630,7620,890
20240517,113300,1852372750,7630,7640,7640,7630,1241
20240517,113200,1842903910,7640,7640,7640,7640,15
20240517,113100,1842789310,7630,7650,7650,7630,1069
20240517,113000,1834630590,7650,7650,7650,7640,405
20240517,112900,1831536140,7650,7640,7650,7640,1152
20240517,112800,1822734840,7650,7640,7650,7630,448
20240517,112700,1819312400,7640,7640,7640,7640,399
20240517,112600,1816264040,7640,7640,7640,7630,19
20240517,112500,1816118980,7640,7640,7640,7630,13
20240517,112400,1816019670,7640,7640,7640,7640,5
20240517,112300,1815981470,7630,7640,7640,7630,359
20240517,112200,1813241710,7640,7640,7640,7640,207
20240517,112100,1811660230,7640,7640,7640,7640,300
20240517,112000,1809368230,7640,7640,7640,7640,2
20240517,111900,1809352950,7630,7640,7640,7630,26
20240517,111800,1809154510,7640,7640,7640,7630,794
20240517,111700,1803094350,7630,7640,7640,7630,328
20240517,111600,1800591430,7630,7640,7640,7630,72
20240517,111500,1800041850,7640,7640,7640,7640,429
20240517,111400,1796764290,7640,7630,7640,7630,642
20240517,111300,1791865410,7630,7640,7640,7630,2562
20240517,111200,1772313900,7640,7650,7650,7640,1143
20240517,111100,1763581170,7650,7650,7650,7650,148
20240517,111000,1762448970,7650,7650,7650,7650,74
20240517,110900,1761882870,7650,7650,7660,7650,412
20240517,110800,1758730480,7650,7650,7650,7650,26
20240517,110700,1758531580,7640,7640,7640,7640,76
20240517,110600,1757950940,7650,7650,7650,7650,23
20240517,110500,1757774990,7650,7660,7660,7640,344
20240517,110400,1755146070,7640,7660,7670,7640,1673
20240517,110300,1742345520,7660,7650,7660,7650,1652
20240517,110200,1729706300,7650,7650,7650,7640,332
20240517,110100,1727168620,7650,7650,7650,7640,165
20240517,110000,1725906470,7650,7650,7650,7650,16
20240517,105900,1725784070,7650,7650,7650,7640,752
20240517,105800,1720036270,7650,7650,7650,7650,84
20240517,105700,1719393670,7650,7640,7650,7630,1425
20240517,105600,1708519710,7640,7640,7640,7640,133
20240517,105500,1707503590,7640,7630,7640,7630,35
20240517,105400,1707236280,7630,7630,7640,7620,377
20240517,105300,1704359780,7630,7630,7640,7630,557
20240517,105200,1700109460,7640,7640,7640,7630,394
20240517,105100,1697101600,7640,7640,7640,7630,303
20240517,105000,1694789400,7640,7630,7640,7630,131
20240517,104900,1693788660,7640,7640,7640,7630,1367
20240517,104800,1683357780,7630,7630,7640,7630,126
20240517,104700,1682396260,7640,7640,7640,7640,551
20240517,104600,1678186620,7650,7650,7650,7650,5
20240517,104500,1678148370,7650,7660,7660,7650,853
20240517,104400,1671622820,7660,7660,7660,7650,169
20240517,104300,1670328290,7660,7650,7660,7650,262
20240517,104200,1668322030,7650,7650,7650,7650,431
20240517,104100,1665024880,7660,7660,7660,7660,5
20240517,104000,1664986580,7650,7660,7660,7650,1315
20240517,103900,1654926680,7650,7660,7660,7650,200
20240517,103800,1653395190,7660,7670,7670,7660,160
20240517,103700,1652168550,7670,7670,7670,7660,528
20240517,103600,1648120570,7680,7670,7680,7660,14
20240517,103500,1648013110,7680,7670,7680,7670,31
20240517,103400,1647775120,7670,7660,7670,7660,50
20240517,103300,1647391680,7660,7660,7660,7660,140
20240517,103200,1646319280,7660,7670,7670,7660,9
20240517,103100,1646250310,7670,7680,7680,7670,144
20240517,103000,1645145810,7680,7680,7680,7630,6464
20240517,102900,1595775070,7680,7680,7680,7680,8
20240517,102800,1595713630,7650,7660,7680,7650,1042
20240517,102700,1587725620,7650,7660,7660,7650,128
20240517,102600,1586746340,7650,7670,7670,7650,1640
20240517,102500,1574184750,7670,7680,7680,7670,295
20240517,102400,1571921700,7680,7670,7680,7670,94
20240517,102300,1571199810,7670,7670,7680,7670,693
20240517,102200,1565884100,7670,7670,7670,7660,39
20240517,102100,1565585070,7660,7650,7660,7650,3460
20240517,102000,1539093470,7660,7670,7670,7660,556
20240517,101900,1534834450,7670,7660,7670,7660,1115
20240517,101800,1526293400,7670,7660,7670,7660,505
20240517,101700,1522422100,7660,7650,7660,7640,2638
20240517,101600,1502236570,7660,7660,7660,7660,6
20240517,101500,1502190610,7650,7660,7670,7650,373
20240517,101400,1499333540,7660,7660,7670,7660,295
20240517,101300,1497073790,7660,7660,7660,7660,118
20240517,101200,1496169910,7660,7660,7660,7660,296
20240517,101100,1493902550,7660,7660,7660,7660,1435
20240517,101000,1482910450,7650,7650,7650,7650,1514
20240517,100900,1471328350,7650,7660,7660,7650,384
20240517,100800,1468390420,7650,7650,7650,7650,81
20240517,100700,1467770770,7650,7630,7650,7630,691
20240517,100600,1462497520,7630,7650,7650,7630,2965
20240517,100500,1439846140,7650,7650,7650,7650,981
20240517,100400,1432341490,7650,7650,7650,7640,580
20240517,100300,1427905950,7650,7640,7650,7640,472
20240517,100200,1424296470,7640,7650,7650,7640,12
20240517,100100,1424204780,7640,7650,7650,7640,217
20240517,100000,1422545530,7650,7630,7650,7630,365
20240517,095900,1419759150,7640,7650,7650,7640,351
20240517,095800,1417076680,7650,7650,7650,7630,950
20240517,095700,1409810580,7650,7640,7660,7620,2549
20240517,095600,1390373200,7660,7660,7660,7660,4
20240517,095500,1390342560,7640,7640,7660,7640,967
20240517,095400,1382954560,7630,7640,7640,7630,236
20240517,095300,1381151590,7630,7620,7630,7620,733
20240517,095200,1375566000,7630,7630,7640,7610,5686
20240517,095100,1332257150,7640,7630,7640,7620,1424
20240517,095000,1321392280,7630,7620,7630,7610,1226
20240517,094900,1312056870,7610,7640,7650,7610,10302
20240517,094800,1233456710,7650,7650,7650,7640,105
20240517,094700,1232653480,7650,7670,7670,7650,401
20240517,094600,1229585610,7670,7670,7670,7640,8310
20240517,094500,1166023700,7680,7690,7690,7680,141
20240517,094400,1164940430,7690,7670,7690,7650,666
20240517,094300,1159840520,7690,7660,7690,7660,1014
20240517,094200,1152072860,7660,7670,7670,7660,658
20240517,094100,1147032420,7660,7690,7690,7660,1207
20240517,094000,1137785050,7660,7680,7690,7660,5303
20240517,093900,1097108640,7680,7680,7690,7680,256
20240517,093800,1095142520,7680,7680,7680,7680,300
20240517,093700,1092838520,7660,7660,7680,7650,10732
20240517,093600,1010531950,7660,7670,7670,7660,1283
20240517,093500,1000703840,7670,7670,7680,7660,387
20240517,093400,997735740,7670,7670,7670,7660,786
20240517,093300,991714460,7670,7660,7670,7660,1709
20240517,093200,978622760,7660,7670,7670,7660,642
20240517,093100,973702310,7670,7670,7670,7650,5258
20240517,093000,933456470,7670,7650,7670,7650,4411
20240517,092900,899692010,7650,7670,7680,7650,14113
20240517,092800,791594310,7680,7700,7700,7680,12129
20240517,092700,698394710,7700,7710,7720,7700,1292
20240517,092600,688444020,7700,7700,7700,7690,4037
20240517,092500,657364310,7700,7700,7710,7700,488
20240517,092400,653606660,7700,7700,7710,7700,5125
20240517,092300,614142760,7700,7730,7740,7700,3591
20240517,092200,586474000,7740,7720,7740,7720,79
20240517,092100,585862800,7740,7720,7740,7710,741
20240517,092000,580147740,7720,7710,7720,7690,8483
20240517,091900,514757300,7700,7700,7700,7700,944
20240517,091800,507488500,7700,7700,7710,7700,389
20240517,091700,504493050,7700,7690,7700,7690,1020
20240517,091600,496645520,7690,7720,7720,7690,3987
20240517,091500,465941710,7700,7710,7730,7700,4952
20240517,091400,427752980,7710,7720,7720,7700,1440
20240517,091300,416655320,7710,7720,7720,7710,1710
20240517,091200,403468570,7720,7700,7720,7690,2998
20240517,091100,380386160,7700,7700,7700,7700,1286
20240517,091000,370483960,7700,7720,7720,7700,4695
20240517,090900,334313210,7720,7730,7730,7720,212
20240517,090800,332674840,7730,7690,7740,7680,4032
20240517,090700,301619810,7690,7700,7710,7680,2438
20240517,090600,282872930,7690,7710,7720,7690,4047
20240517,090500,251709400,7710,7760,7760,7700,15951
20240517,090400,128520700,7760,7760,7760,7750,1308
20240517,090300,118371620,7750,7780,7800,7750,6229
20240517,090200,69982050,7790,7790,7800,7780,3046
20240517,090100,46254100,7790,7810,7810,7790,2717
20240517,090000,25077360,7820,7850,7850,7820,3191