stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,203800,2578708800,8060,8060,8060,8060,5946
20240517,203700,2578708800,8060,8060,8060,8060,0
20240517,203600,2578708800,8060,8060,8060,8060,0
20240517,203500,2578708800,8060,8060,8060,8060,0
20240517,203400,2578708800,8060,8060,8060,8060,0
20240517,203300,2578708800,8060,8060,8060,8060,0
20240517,203200,2578708800,8060,8060,8060,8060,0
20240517,203100,2578708800,8060,8060,8060,8060,0
20240517,203000,2578708800,8060,8060,8060,8060,0
20240517,202900,2578708800,8060,8060,8060,8060,0
20240517,202800,2578708800,8060,8060,8060,8060,0
20240517,202700,2578708800,8060,8060,8060,8060,0
20240517,202600,2578708800,8060,8060,8060,8060,0
20240517,202500,2578708800,8060,8060,8060,8060,0
20240517,202400,2578708800,8060,8060,8060,8060,0
20240517,202300,2578708800,8060,8060,8060,8060,0
20240517,202200,2578708800,8060,8060,8060,8060,0
20240517,202100,2578708800,8060,8060,8060,8060,0
20240517,202000,2578708800,8060,8060,8060,8060,0
20240517,201900,2578708800,8060,8060,8060,8060,0
20240517,201800,2578708800,8060,8060,8060,8060,0
20240517,201700,2578708800,8060,8060,8060,8060,0
20240517,201600,2578708800,8060,8060,8060,8060,0
20240517,201500,2578708800,8060,8060,8060,8060,0
20240517,201400,2578708800,8060,8060,8060,8060,0
20240517,201300,2578708800,8060,8060,8060,8060,0
20240517,201200,2578708800,8060,8060,8060,8060,0
20240517,201100,2578708800,8060,8060,8060,8060,0
20240517,201000,2578708800,8060,8060,8060,8060,0
20240517,200900,2578708800,8060,8060,8060,8060,0
20240517,200800,2578708800,8060,8060,8060,8060,5946
20240517,200700,2578708800,8060,8060,8060,8060,0
20240517,200600,2578708800,8060,8060,8060,8060,0
20240517,200500,2578708800,8060,8060,8060,8060,0
20240517,200400,2578708800,8060,8060,8060,8060,0
20240517,200300,2578708800,8060,8060,8060,8060,0
20240517,200200,2578708800,8060,8060,8060,8060,0
20240517,200100,2578708800,8060,8060,8060,8060,0
20240517,200000,2578708800,8060,8060,8060,8060,0
20240517,195900,2578708800,8060,8060,8060,8060,0
20240517,195800,2578708800,8060,8060,8060,8060,0
20240517,195700,2578708800,8060,8060,8060,8060,0
20240517,195600,2578708800,8060,8060,8060,8060,0
20240517,195500,2578708800,8060,8060,8060,8060,0
20240517,195400,2578708800,8060,8060,8060,8060,0
20240517,195300,2578708800,8060,8060,8060,8060,0
20240517,195200,2578708800,8060,8060,8060,8060,0
20240517,195100,2578708800,8060,8060,8060,8060,0
20240517,195000,2578708800,8060,8060,8060,8060,0
20240517,194900,2578708800,8060,8060,8060,8060,0
20240517,194800,2578708800,8060,8060,8060,8060,0
20240517,194700,2578708800,8060,8060,8060,8060,0
20240517,194600,2578708800,8060,8060,8060,8060,0
20240517,194500,2578708800,8060,8060,8060,8060,0
20240517,194400,2578708800,8060,8060,8060,8060,0
20240517,194300,2578708800,8060,8060,8060,8060,0
20240517,194200,2578708800,8060,8060,8060,8060,0
20240517,194100,2578708800,8060,8060,8060,8060,0
20240517,194000,2578708800,8060,8060,8060,8060,0
20240517,193900,2578708800,8060,8060,8060,8060,0
20240517,193800,2578708800,8060,8060,8060,8060,5946
20240517,193700,2578708800,8060,8060,8060,8060,0
20240517,193600,2578708800,8060,8060,8060,8060,0
20240517,193500,2578708800,8060,8060,8060,8060,0
20240517,193400,2578708800,8060,8060,8060,8060,0
20240517,193300,2578708800,8060,8060,8060,8060,0
20240517,193200,2578708800,8060,8060,8060,8060,0
20240517,193100,2578708800,8060,8060,8060,8060,0
20240517,193000,2578708800,8060,8060,8060,8060,0
20240517,192900,2578708800,8060,8060,8060,8060,0
20240517,192800,2578708800,8060,8060,8060,8060,0
20240517,192700,2578708800,8060,8060,8060,8060,0
20240517,192600,2578708800,8060,8060,8060,8060,0
20240517,192500,2578708800,8060,8060,8060,8060,0
20240517,192400,2578708800,8060,8060,8060,8060,0
20240517,192300,2578708800,8060,8060,8060,8060,0
20240517,192200,2578708800,8060,8060,8060,8060,0
20240517,192100,2578708800,8060,8060,8060,8060,0
20240517,192000,2578708800,8060,8060,8060,8060,0
20240517,191900,2578708800,8060,8060,8060,8060,0
20240517,191800,2578708800,8060,8060,8060,8060,0
20240517,191700,2578708800,8060,8060,8060,8060,0
20240517,191600,2578708800,8060,8060,8060,8060,0
20240517,191500,2578708800,8060,8060,8060,8060,0
20240517,191400,2578708800,8060,8060,8060,8060,0
20240517,191300,2578708800,8060,8060,8060,8060,0
20240517,191200,2578708800,8060,8060,8060,8060,0
20240517,191100,2578708800,8060,8060,8060,8060,0
20240517,191000,2578708800,8060,8060,8060,8060,0
20240517,190900,2578708800,8060,8060,8060,8060,0
20240517,190800,2578708800,8060,8060,8060,8060,5946
20240517,190700,2578708800,8060,8060,8060,8060,0
20240517,190600,2578708800,8060,8060,8060,8060,0
20240517,190500,2578708800,8060,8060,8060,8060,0
20240517,190400,2578708800,8060,8060,8060,8060,0
20240517,190300,2578708800,8060,8060,8060,8060,0
20240517,190200,2578708800,8060,8060,8060,8060,0
20240517,190100,2578708800,8060,8060,8060,8060,0
20240517,190000,2578708800,8060,8060,8060,8060,0
20240517,185900,2578708800,8060,8060,8060,8060,0
20240517,185800,2578708800,8060,8060,8060,8060,0
20240517,185700,2578708800,8060,8060,8060,8060,0
20240517,185600,2578708800,8060,8060,8060,8060,0
20240517,185500,2578708800,8060,8060,8060,8060,0
20240517,185400,2578708800,8060,8060,8060,8060,0
20240517,185300,2578708800,8060,8060,8060,8060,0
20240517,185200,2578708800,8060,8060,8060,8060,0
20240517,185100,2578708800,8060,8060,8060,8060,0
20240517,185000,2578708800,8060,8060,8060,8060,0
20240517,184900,2578708800,8060,8060,8060,8060,0
20240517,184800,2578708800,8060,8060,8060,8060,0
20240517,184700,2578708800,8060,8060,8060,8060,0
20240517,184600,2578708800,8060,8060,8060,8060,0
20240517,184500,2578708800,8060,8060,8060,8060,0
20240517,184400,2578708800,8060,8060,8060,8060,0
20240517,184300,2578708800,8060,8060,8060,8060,0
20240517,184200,2578708800,8060,8060,8060,8060,0
20240517,184100,2578708800,8060,8060,8060,8060,0
20240517,184000,2578708800,8060,8060,8060,8060,0
20240517,183900,2578708800,8060,8060,8060,8060,0
20240517,183800,2578708800,8060,8060,8060,8060,5946
20240517,183700,2578708800,8060,8060,8060,8060,0
20240517,183600,2578708800,8060,8060,8060,8060,0
20240517,183500,2578708800,8060,8060,8060,8060,0
20240517,183400,2578708800,8060,8060,8060,8060,0
20240517,183300,2578708800,8060,8060,8060,8060,0
20240517,183200,2578708800,8060,8060,8060,8060,0
20240517,183100,2578708800,8060,8060,8060,8060,0
20240517,183000,2578708800,8060,8060,8060,8060,0
20240517,182900,2578708800,8060,8060,8060,8060,0
20240517,182800,2578708800,8060,8060,8060,8060,0
20240517,182700,2578708800,8060,8060,8060,8060,0
20240517,182600,2578708800,8060,8060,8060,8060,0
20240517,182500,2578708800,8060,8060,8060,8060,0
20240517,182400,2578708800,8060,8060,8060,8060,0
20240517,182300,2578708800,8060,8060,8060,8060,0
20240517,182200,2578708800,8060,8060,8060,8060,0
20240517,182100,2578708800,8060,8060,8060,8060,0
20240517,182000,2578708800,8060,8060,8060,8060,0
20240517,181900,2578708800,8060,8060,8060,8060,0
20240517,181800,2578708800,8060,8060,8060,8060,0
20240517,181700,2578708800,8060,8060,8060,8060,0
20240517,181600,2578708800,8060,8060,8060,8060,0
20240517,181500,2578708800,8060,8060,8060,8060,0
20240517,181400,2578708800,8060,8060,8060,8060,0
20240517,181300,2578708800,8060,8060,8060,8060,0
20240517,181200,2578708800,8060,8060,8060,8060,0
20240517,181100,2578708800,8060,8060,8060,8060,0
20240517,181000,2578708800,8060,8060,8060,8060,0
20240517,180900,2578708800,8060,8060,8060,8060,0
20240517,180800,2578708800,8060,8060,8060,8060,5946
20240517,180700,2578708800,8060,8060,8060,8060,0
20240517,180600,2578708800,8060,8060,8060,8060,0
20240517,180500,2578708800,8060,8060,8060,8060,0
20240517,180400,2578708800,8060,8060,8060,8060,0
20240517,180300,2578708800,8060,8060,8060,8060,0
20240517,180200,2578708800,8060,8060,8060,8060,0
20240517,180100,2578708800,8060,8060,8060,8060,0
20240517,180000,2578708800,8060,8060,8060,8060,0
20240517,175900,2578708800,8060,8060,8060,8060,0
20240517,175800,2578708800,8060,8060,8060,8060,0
20240517,175700,2578708800,8060,8060,8060,8060,0
20240517,175600,2578708800,8060,8060,8060,8060,0
20240517,175500,2578708800,8060,8060,8060,8060,0
20240517,175400,2578708800,8060,8060,8060,8060,0
20240517,175300,2578708800,8060,8060,8060,8060,0
20240517,175200,2578708800,8060,8060,8060,8060,0
20240517,175100,2578708800,8060,8060,8060,8060,0
20240517,175000,2578708800,8060,8060,8060,8060,0
20240517,174900,2578708800,8060,8060,8060,8060,0
20240517,174800,2578708800,8060,8060,8060,8060,0
20240517,174700,2578708800,8060,8060,8060,8060,0
20240517,174600,2578708800,8060,8060,8060,8060,0
20240517,174500,2578708800,8060,8060,8060,8060,0
20240517,174400,2578708800,8060,8060,8060,8060,0
20240517,174300,2578708800,8060,8060,8060,8060,0
20240517,174200,2578708800,8060,8060,8060,8060,0
20240517,174100,2578708800,8060,8060,8060,8060,0
20240517,174000,2578708800,8060,8060,8060,8060,0
20240517,173900,2578708800,8060,8060,8060,8060,0
20240517,173800,2578708800,8060,8060,8060,8060,5946
20240517,173700,2578708800,8060,8060,8060,8060,0
20240517,173600,2578708800,8060,8060,8060,8060,0
20240517,173500,2578708800,8060,8060,8060,8060,0
20240517,173400,2578708800,8060,8060,8060,8060,0
20240517,173300,2578708800,8060,8060,8060,8060,0
20240517,173200,2578708800,8060,8060,8060,8060,0
20240517,173100,2578708800,8060,8060,8060,8060,0
20240517,173000,2578708800,8060,8060,8060,8060,0
20240517,172900,2578708800,8060,8060,8060,8060,0
20240517,172800,2578708800,8060,8060,8060,8060,0
20240517,172700,2578708800,8060,8060,8060,8060,0
20240517,172600,2578708800,8060,8060,8060,8060,0
20240517,172500,2578708800,8060,8060,8060,8060,0
20240517,172400,2578708800,8060,8060,8060,8060,0
20240517,172300,2578708800,8060,8060,8060,8060,0
20240517,172200,2578708800,8060,8060,8060,8060,0
20240517,172100,2578708800,8060,8060,8060,8060,0
20240517,172000,2578708800,8060,8060,8060,8060,0
20240517,171900,2578708800,8060,8060,8060,8060,0
20240517,171800,2578708800,8060,8060,8060,8060,0
20240517,171700,2578708800,8060,8060,8060,8060,0
20240517,171600,2578708800,8060,8060,8060,8060,0
20240517,171500,2578708800,8060,8060,8060,8060,0
20240517,171400,2578708800,8060,8060,8060,8060,0
20240517,171300,2578708800,8060,8060,8060,8060,0
20240517,171200,2578708800,8060,8060,8060,8060,0
20240517,171100,2578708800,8060,8060,8060,8060,0
20240517,171000,2578708800,8060,8060,8060,8060,0
20240517,170900,2578708800,8060,8060,8060,8060,0
20240517,170800,2578708800,8060,8060,8060,8060,5946
20240517,170700,2578708800,8060,8060,8060,8060,0
20240517,170600,2578708800,8060,8060,8060,8060,0
20240517,170500,2578708800,8060,8060,8060,8060,0
20240517,170400,2578708800,8060,8060,8060,8060,0
20240517,170300,2578708800,8060,8060,8060,8060,0
20240517,170200,2578708800,8060,8060,8060,8060,0
20240517,170100,2578708800,8060,8060,8060,8060,0
20240517,170000,2578708800,8060,8060,8060,8060,0
20240517,165900,2578708800,8060,8060,8060,8060,0
20240517,165800,2578708800,8060,8060,8060,8060,0
20240517,165700,2578708800,8060,8060,8060,8060,0
20240517,165600,2578708800,8060,8060,8060,8060,0
20240517,165500,2578708800,8060,8060,8060,8060,0
20240517,165400,2578708800,8060,8060,8060,8060,0
20240517,165300,2578708800,8060,8060,8060,8060,0
20240517,165200,2578708800,8060,8060,8060,8060,0
20240517,165100,2578708800,8060,8060,8060,8060,0
20240517,165000,2578708800,8060,8060,8060,8060,0
20240517,164900,2578708800,8060,8060,8060,8060,0
20240517,164800,2578708800,8060,8060,8060,8060,0
20240517,164700,2578708800,8060,8060,8060,8060,0
20240517,164600,2578708800,8060,8060,8060,8060,0
20240517,164500,2578708800,8060,8060,8060,8060,0
20240517,164400,2578708800,8060,8060,8060,8060,0
20240517,164300,2578708800,8060,8060,8060,8060,0
20240517,164200,2578708800,8060,8060,8060,8060,0
20240517,164100,2578708800,8060,8060,8060,8060,0
20240517,164000,2578708800,8060,8060,8060,8060,0
20240517,163900,2578708800,8060,8060,8060,8060,0
20240517,163800,2578708800,8060,8060,8060,8060,5946
20240517,163700,2578708800,8060,8060,8060,8060,0
20240517,163600,2578708800,8060,8060,8060,8060,0
20240517,163500,2578708800,8060,8060,8060,8060,0
20240517,163400,2578708800,8060,8060,8060,8060,0
20240517,163300,2578708800,8060,8060,8060,8060,0
20240517,163200,2578708800,8060,8060,8060,8060,0
20240517,163100,2578708800,8060,8060,8060,8060,0
20240517,163000,2578708800,8060,8060,8060,8060,0
20240517,162900,2578708800,8060,8060,8060,8060,0
20240517,162800,2578708800,8060,8060,8060,8060,0
20240517,162700,2578708800,8060,8060,8060,8060,0
20240517,162600,2578708800,8060,8060,8060,8060,0
20240517,162500,2578708800,8060,8060,8060,8060,0
20240517,162400,2578708800,8060,8060,8060,8060,0
20240517,162300,2578708800,8060,8060,8060,8060,0
20240517,162200,2578708800,8060,8060,8060,8060,0
20240517,162100,2578708800,8060,8060,8060,8060,0
20240517,162000,2578708800,8060,8060,8060,8060,0
20240517,161900,2578708800,8060,8060,8060,8060,0
20240517,161800,2578708800,8060,8060,8060,8060,0
20240517,161700,2578708800,8060,8060,8060,8060,0
20240517,161600,2578708800,8060,8060,8060,8060,0
20240517,161500,2578708800,8060,8060,8060,8060,0
20240517,161400,2578708800,8060,8060,8060,8060,0
20240517,161300,2578708800,8060,8060,8060,8060,0
20240517,161200,2578708800,8060,8060,8060,8060,0
20240517,161100,2578708800,8060,8060,8060,8060,0
20240517,161000,2578708800,8060,8060,8060,8060,0
20240517,160900,2578708800,8060,8060,8060,8060,0
20240517,160800,2578708800,8060,8060,8060,8060,5946
20240517,160700,2578708800,8060,8060,8060,8060,0
20240517,160600,2578708800,8060,8060,8060,8060,0
20240517,160500,2578708800,8060,8060,8060,8060,0
20240517,160400,2578708800,8060,8060,8060,8060,0
20240517,160300,2578708800,8060,8060,8060,8060,0
20240517,160200,2578708800,8060,8060,8060,8060,0
20240517,160100,2578708800,8060,8060,8060,8060,0
20240517,160000,2578708800,8060,8060,8060,8060,0
20240517,155900,2578708800,8060,8060,8060,8060,0
20240517,155800,2578708800,8060,8060,8060,8060,0
20240517,155700,2578708800,8060,8060,8060,8060,0
20240517,155600,2578708800,8060,8060,8060,8060,0
20240517,155500,2578708800,8060,8060,8060,8060,0
20240517,155400,2578708800,8060,8060,8060,8060,0
20240517,155300,2578708800,8060,8060,8060,8060,0
20240517,155200,2578708800,8060,8060,8060,8060,0
20240517,155100,2578708800,8060,8060,8060,8060,0
20240517,155000,2578708800,8060,8060,8060,8060,0
20240517,154900,2578708800,8060,8060,8060,8060,0
20240517,154800,2578708800,8060,8060,8060,8060,0
20240517,154700,2578708800,8060,8060,8060,8060,0
20240517,154600,2578708800,8060,8060,8060,8060,0
20240517,154500,2578708800,8060,8060,8060,8060,0
20240517,154400,2578708800,8060,8060,8060,8060,0
20240517,154300,2578708800,8060,8060,8060,8060,0
20240517,154200,2578708800,8060,8060,8060,8060,0
20240517,154100,2578708800,8060,8060,8060,8060,0
20240517,154000,2578708800,8060,8060,8060,8060,0
20240517,153900,2578708800,8060,8060,8060,8060,0
20240517,153800,2578708800,8060,8060,8060,8060,5946
20240517,153700,2578708800,8060,8060,8060,8060,0
20240517,153600,2578708800,8060,8060,8060,8060,0
20240517,153500,2578708800,8060,8060,8060,8060,0
20240517,153400,2578708800,8060,8060,8060,8060,0
20240517,153300,2578708800,8060,8060,8060,8060,0
20240517,153200,2578708800,8060,8060,8060,8060,0
20240517,153100,2578708800,8060,8060,8060,8060,0
20240517,153000,2578708800,8060,8060,8060,8060,5946
20240517,152900,2530784040,8050,8050,8050,8050,0
20240517,152800,2530784040,8050,8050,8050,8050,0
20240517,152700,2530784040,8050,8050,8050,8050,0
20240517,152600,2530784040,8050,8050,8050,8050,0
20240517,152500,2530784040,8050,8050,8050,8050,0
20240517,152400,2530784040,8050,8050,8050,8050,0
20240517,152300,2530784040,8050,8050,8050,8050,0
20240517,152200,2530784040,8050,8050,8050,8050,0
20240517,152100,2530784040,8050,8050,8050,8050,0
20240517,152000,2530784040,8050,8050,8050,8050,0
20240517,151900,2530784040,8050,8030,8050,8020,2566
20240517,151800,2510174120,8030,8050,8060,8030,3972
20240517,151700,2478198260,8020,8030,8050,8020,3475
20240517,151600,2450261580,8010,8000,8010,7990,1781
20240517,151500,2436008160,7990,8030,8030,7990,776
20240517,151400,2429791680,8030,8020,8030,8020,801
20240517,151300,2423367650,8020,7990,8020,7990,487
20240517,151200,2419474780,8000,8000,8020,8000,841
20240517,151100,2412746760,8000,7980,8000,7980,105
20240517,151000,2411907810,7990,7990,7990,7970,301
20240517,150900,2409507620,7990,7980,7990,7980,511
20240517,150800,2405425830,7980,7980,7980,7980,9
20240517,150700,2405354010,7970,7980,7990,7970,1474
20240517,150600,2393591420,7990,7990,7990,7990,101
20240517,150500,2392784430,7980,7980,7980,7980,50
20240517,150400,2392385430,7980,7980,7980,7980,50
20240517,150300,2391986430,7980,7980,7980,7980,560
20240517,150200,2387517630,7980,7980,7990,7980,513
20240517,150100,2383423770,7990,7990,7990,7990,10
20240517,150000,2383343870,7990,7990,7990,7990,397
20240517,145900,2380171840,8000,7990,8000,7990,76
20240517,145800,2379564530,7990,7980,7990,7980,308
20240517,145700,2377104080,7980,7980,7980,7980,124
20240517,145600,2376114560,7980,7990,7990,7980,2847
20240517,145500,2353395160,7990,7990,7990,7990,1015
20240517,145400,2345285310,8000,7980,8000,7980,1088
20240517,145300,2336603050,7990,7990,7990,7990,488
20240517,145200,2332703930,7990,7990,7990,7990,379
20240517,145100,2329675720,7990,7990,7990,7990,100
20240517,145000,2328876720,7990,7990,7990,7990,80
20240517,144900,2328237520,7990,7990,7990,7990,112
20240517,144800,2327342640,8020,8020,8020,8020,1
20240517,144700,2327334620,7980,7990,7990,7980,428
20240517,144600,2323917980,8020,8000,8020,8000,105
20240517,144500,2323076190,7990,8000,8010,7980,1224
20240517,144400,2313295110,8020,8020,8020,8020,0
20240517,144300,2313295110,8020,8020,8020,8020,1
20240517,144200,2313287090,8000,8000,8000,8000,30
20240517,144100,2313047090,8000,8000,8000,8000,20
20240517,144000,2312887090,8000,8000,8000,8000,0
20240517,143900,2312887090,8000,8010,8010,8000,315
20240517,143800,2310366990,8030,8030,8030,8030,0
20240517,143700,2310366990,8030,8030,8030,8030,5
20240517,143600,2310326840,8030,7990,8030,7990,26
20240517,143500,2310119060,7990,7990,7990,7990,30
20240517,143400,2309879360,8000,8000,8000,7980,172
20240517,143300,2308505820,8000,7990,8000,7990,486
20240517,143200,2304622670,8000,8000,8000,8000,55
20240517,143100,2304182670,8000,8000,8000,8000,0
20240517,143000,2304182670,8000,8010,8010,8000,1659
20240517,142900,2290905770,8010,8010,8010,8010,100
20240517,142800,2290104770,8010,8010,8010,8010,0
20240517,142700,2290104770,8010,8010,8010,8010,0
20240517,142600,2290104770,8010,8010,8010,8010,0
20240517,142500,2290104770,8010,8010,8010,8010,0
20240517,142400,2290104770,8010,8040,8040,8010,201
20240517,142300,2288494730,8040,8010,8040,8010,361
20240517,142200,2285602090,8010,8010,8010,8000,75
20240517,142100,2285001840,8010,8010,8010,8010,0
20240517,142000,2285001840,8010,8010,8010,8010,30
20240517,141900,2284761540,8010,8010,8010,8010,0
20240517,141800,2284761540,8010,8000,8010,8000,460
20240517,141700,2281077440,8000,8000,8000,8000,557
20240517,141600,2276621440,8010,8020,8020,8010,644
20240517,141500,2271458260,8020,8020,8020,8020,12
20240517,141400,2271362020,8030,8030,8030,8030,23
20240517,141300,2271177330,8040,8050,8060,8040,579
20240517,141200,2266520150,8040,8040,8040,8030,477
20240517,141100,2262685840,8050,8030,8050,8030,234
20240517,141000,2260806800,8030,8030,8030,8030,2
20240517,140900,2260790740,8060,8060,8060,8060,100
20240517,140800,2259984740,8060,8060,8060,8060,51
20240517,140700,2259573680,8020,8030,8040,8020,1605
20240517,140600,2246690580,8060,8060,8060,8060,50
20240517,140500,2246287580,8060,8040,8060,8030,593
20240517,140400,2241522790,8050,8040,8050,8040,791
20240517,140300,2235162150,8040,8050,8050,8040,322
20240517,140200,2232573050,8050,8040,8050,8040,300
20240517,140100,2230161040,8050,8060,8060,8050,1110
20240517,140000,2221219760,8050,8060,8060,8050,1421
20240517,135900,2209775460,8050,8040,8050,8040,563
20240517,135800,2205244550,8050,8020,8050,8020,23
20240517,135700,2205059450,8050,8050,8050,8050,124
20240517,135600,2204061250,8060,8050,8060,8050,37
20240517,135500,2203763130,8060,8040,8060,8010,1113
20240517,135400,2194829990,8060,8060,8060,8060,8
20240517,135300,2194765510,8060,8030,8060,8000,166
20240517,135200,2193436150,8070,8080,8080,8020,3243
20240517,135100,2167326200,8060,8070,8080,8060,970
20240517,135000,2159499220,8080,8080,8080,8080,1241
20240517,134900,2149471940,8080,8050,8080,8030,215
20240517,134800,2147743750,8090,8050,8100,8050,10517
20240517,134700,2062833230,8050,8010,8050,8010,1763
20240517,134600,2048664070,8010,7980,8010,7980,2000
20240517,134500,2032656720,7960,7960,7960,7960,210
20240517,134400,2030985120,7990,7990,7990,7990,100
20240517,134300,2030186120,7950,7950,7950,7950,50
20240517,134200,2029788620,7950,7950,7950,7950,0
20240517,134100,2029788620,7950,7950,7950,7950,0
20240517,134000,2029788620,7950,7950,7950,7950,9
20240517,133900,2029717070,7950,7950,7950,7950,50
20240517,133800,2029319570,7950,7950,7950,7950,3
20240517,133700,2029295720,7950,7950,7950,7950,200
20240517,133600,2027705720,7950,7950,7950,7950,0
20240517,133500,2027705720,7950,7960,7960,7950,3434
20240517,133400,2000383290,7960,7970,7970,7960,101
20240517,133300,1999579320,7960,7970,7970,7960,1228
20240517,133200,1989801960,7970,7970,7970,7970,97
20240517,133100,1989028870,7960,7970,7970,7960,645
20240517,133000,1983893670,7970,7970,7970,7970,100
20240517,132900,1983096670,7970,7970,7970,7970,0
20240517,132800,1983096670,7970,7970,7970,7970,618
20240517,132700,1978171210,7970,7970,7970,7970,9
20240517,132600,1978099480,7970,7970,7990,7970,300
20240517,132500,1975708080,7970,7970,7970,7970,250
20240517,132400,1973715580,8000,8000,8000,8000,0
20240517,132300,1973715580,8000,8000,8000,8000,1
20240517,132200,1973707580,7960,7980,7980,7960,1069
20240517,132100,1965190620,7980,7980,7990,7980,8
20240517,132000,1965126770,7980,7980,7980,7980,0
20240517,131900,1965126770,7980,7980,7980,7980,0
20240517,131800,1965126770,7980,7980,7980,7980,185
20240517,131700,1963650470,8000,8000,8000,8000,0
20240517,131600,1963650470,8000,8000,8000,8000,0
20240517,131500,1963650470,8000,8000,8000,8000,15
20240517,131400,1963530470,8000,8000,8000,8000,1
20240517,131300,1963522470,7980,7980,7980,7980,1
20240517,131200,1963514490,8000,7990,8000,7990,56
20240517,131100,1963067000,7990,7990,7990,7990,0
20240517,131000,1963067000,7990,7990,7990,7990,375
20240517,130900,1960070750,7990,7990,7990,7990,0
20240517,130800,1960070750,7990,7990,7990,7990,0
20240517,130700,1960070750,7990,7990,7990,7990,1
20240517,130600,1960062760,7990,7990,7990,7990,0
20240517,130500,1960062760,7990,7970,7990,7970,2
20240517,130400,1960046800,7980,7980,7980,7980,300
20240517,130300,1957652800,7970,7970,7970,7970,0
20240517,130200,1957652800,7970,7970,7970,7970,104
20240517,130100,1956823920,7970,7970,7970,7970,1
20240517,130000,1956815950,7970,7970,7970,7970,0
20240517,125900,1956815950,7970,7980,7980,7970,333
20240517,125800,1954161820,7970,7970,7970,7970,0
20240517,125700,1954161820,7970,7990,7990,7970,120
20240517,125600,1953203420,7970,7970,7970,7970,0
20240517,125500,1953203420,7970,7970,7970,7970,20
20240517,125400,1953044020,7970,7970,7970,7970,500
20240517,125300,1949059020,7970,7970,7970,7970,77
20240517,125200,1948445330,7970,7970,7970,7970,0
20240517,125100,1948445330,7970,7980,7980,7970,816
20240517,125000,1941940780,8020,8020,8020,8020,0
20240517,124900,1941940780,8020,8020,8020,8020,1
20240517,124800,1941932760,7970,7970,7970,7970,0
20240517,124700,1941932760,7970,7980,7980,7970,31
20240517,124600,1941685520,8020,8020,8020,8020,0
20240517,124500,1941685520,8020,7980,8020,7970,1967
20240517,124400,1925990720,8020,8020,8020,8020,0
20240517,124300,1925990720,8020,8020,8020,8020,0
20240517,124200,1925990720,8020,8020,8020,8020,0
20240517,124100,1925990720,8020,8020,8020,8020,42
20240517,124000,1925653880,8000,8000,8000,8000,4000
20240517,123900,1893653880,8000,8000,8000,8000,0
20240517,123800,1893653880,8000,8000,8000,8000,1
20240517,123700,1893645880,7980,7980,7980,7980,1
20240517,123600,1893637900,7980,7990,7990,7980,6
20240517,123500,1893589970,8000,8000,8000,8000,0
20240517,123400,1893589970,8000,7980,8000,7970,3960
20240517,123300,1862027620,7970,7970,7970,7970,0
20240517,123200,1862027620,7970,7970,7970,7970,0
20240517,123100,1862027620,7970,8010,8010,7970,109
20240517,123000,1861158530,8010,8010,8010,8010,1
20240517,122900,1861150520,7970,7970,7970,7970,0
20240517,122800,1861150520,7970,7970,7970,7970,0
20240517,122700,1861150520,7970,7970,7970,7970,0
20240517,122600,1861150520,7970,8010,8040,7970,4377
20240517,122500,1826247680,7980,7990,7990,7980,2038
20240517,122400,1809979310,8010,8010,8010,8010,0
20240517,122300,1809979310,8010,8010,8010,8010,0
20240517,122200,1809979310,8010,8010,8010,8010,2
20240517,122100,1809963290,8010,8010,8010,8010,0
20240517,122000,1809963290,8010,8010,8010,8010,30
20240517,121900,1809722990,8010,8010,8010,8010,50
20240517,121800,1809322490,8010,8010,8010,8010,0
20240517,121700,1809322490,8010,8010,8010,8010,0
20240517,121600,1809322490,8010,8010,8010,8000,20
20240517,121500,1809162340,7980,7980,7980,7980,100
20240517,121400,1808364340,7980,7980,7980,7980,0
20240517,121300,1808364340,7980,8010,8010,7980,853
20240517,121200,1801554640,8010,8010,8010,8010,0
20240517,121100,1801554640,8010,8000,8010,7980,199
20240517,121000,1799965030,8000,8010,8010,8000,100
20240517,120900,1799164980,8020,8020,8020,8020,5
20240517,120800,1799124880,8030,8020,8030,8020,2
20240517,120700,1799108830,8000,8000,8000,8000,0
20240517,120600,1799108830,8000,8010,8010,7990,2808
20240517,120500,1776662330,8010,8030,8030,8010,393
20240517,120400,1773509870,8040,8040,8040,8040,1
20240517,120300,1773501830,8030,8060,8060,8030,220
20240517,120200,1771732200,8060,8030,8060,8030,12
20240517,120100,1771635780,8050,8050,8050,8050,0
20240517,120000,1771635780,8050,8050,8050,8050,0
20240517,115900,1771635780,8050,8050,8050,8050,29
20240517,115800,1771402330,8050,8050,8050,8050,0
20240517,115700,1771402330,8050,8050,8050,8050,0
20240517,115600,1771402330,8050,8050,8050,8050,0
20240517,115500,1771402330,8050,8050,8050,8050,5
20240517,115400,1771362080,8050,8040,8050,8040,35
20240517,115300,1771080570,8070,8070,8070,8070,200
20240517,115200,1769466570,8070,8070,8070,8070,0
20240517,115100,1769466570,8070,8060,8070,8060,71
20240517,115000,1768893610,8070,8050,8070,8050,223
20240517,114900,1767097050,8060,8050,8060,8050,101
20240517,114800,1766283990,8050,8050,8050,8050,2
20240517,114700,1766267890,8050,8060,8070,8050,1169
20240517,114600,1756851180,8060,8040,8060,8030,1049
20240517,114500,1748406740,8050,8030,8050,8030,370
20240517,114400,1745429700,7990,7990,7990,7990,0
20240517,114300,1745429700,7990,7990,7990,7990,0
20240517,114200,1745429700,7990,7990,7990,7990,0
20240517,114100,1745429700,7990,7990,7990,7990,37
20240517,114000,1745134070,8040,7980,8040,7980,304
20240517,113900,1742690090,8040,7980,8040,7980,507
20240517,113800,1738636170,7970,7980,7980,7970,549
20240517,113700,1734257450,7980,7980,7980,7970,247
20240517,113600,1732288840,7970,7980,7980,7970,1400
20240517,113500,1721127170,8020,8020,8020,8020,71
20240517,113400,1720557750,8020,8000,8020,8000,150
20240517,113300,1719357130,8000,7980,8000,7980,1356
20240517,113200,1708536010,7990,7990,7990,7990,10
20240517,113100,1708456110,7990,7990,7990,7990,25
20240517,113000,1708256360,7990,7990,7990,7990,250
20240517,112900,1706258860,7990,8010,8020,7990,78
20240517,112800,1705635270,8020,8020,8020,8020,0
20240517,112700,1705635270,8020,8000,8020,8000,80
20240517,112600,1704994450,8000,8000,8000,8000,5059
20240517,112500,1664522450,8010,8010,8020,8000,1845
20240517,112400,1649744450,8010,8020,8020,8010,512
20240517,112300,1645641250,8040,8040,8040,8040,1
20240517,112200,1645633210,8050,8030,8050,8030,291
20240517,112100,1643295280,8050,8040,8050,8040,134
20240517,112000,1642217880,8050,8050,8050,8030,22
20240517,111900,1642041160,8050,8050,8050,8050,0
20240517,111800,1642041160,8050,8010,8070,8010,970
20240517,111700,1634248160,8020,8030,8040,8020,508
20240517,111600,1630172350,8040,8060,8060,8040,1280
20240517,111500,1619875150,8060,8070,8070,8060,344
20240517,111400,1617101280,8070,8070,8070,8070,14
20240517,111300,1616988300,8070,8070,8070,8060,386
20240517,111200,1613876620,8070,8060,8090,8060,147
20240517,111100,1612690000,8060,8090,8100,8060,554
20240517,111000,1608215210,8080,8090,8110,8080,1068
20240517,110900,1599568350,8100,8140,8140,8100,2562
20240517,110800,1578796510,8140,8160,8160,8120,1816
20240517,110700,1564043400,8150,8120,8170,8120,4313
20240517,110600,1528861580,8170,8180,8190,8110,3493
20240517,110500,1500365670,8190,8090,8190,8090,13926
20240517,110400,1386745040,8050,8100,8100,8050,161
20240517,110300,1385448940,8110,8100,8110,8060,5722
20240517,110200,1339163420,8100,8070,8100,8070,5117
20240517,110100,1297749500,8070,8040,8070,8040,249
20240517,110000,1295742260,8060,8060,8070,8060,1010
20240517,105900,1287601650,8060,8050,8060,8050,2
20240517,105800,1287585540,8040,8040,8040,8040,70
20240517,105700,1287022740,8040,8040,8040,8040,171
20240517,105600,1285647900,8040,8060,8060,8040,192
20240517,105500,1284104000,8060,8060,8060,8050,242
20240517,105400,1282153490,8060,8060,8060,8060,630
20240517,105300,1277075690,8060,8060,8060,8040,640
20240517,105200,1271917820,8060,8080,8080,8060,915
20240517,105100,1264542900,8080,8080,8080,8080,7
20240517,105000,1264486340,8080,8060,8090,8050,4727
20240517,104900,1226324250,8060,8000,8060,8000,11854
20240517,104800,1131234270,8000,7990,8000,7980,624
20240517,104700,1126247350,8000,8030,8040,7990,973
20240517,104600,1118449680,7990,8010,8010,7990,147
20240517,104500,1117273430,8040,8040,8040,8040,0
20240517,104400,1117273430,8040,8040,8040,8040,1
20240517,104300,1117265390,8030,8020,8030,8020,616
20240517,104200,1112322320,8020,7980,8020,7980,1901
20240517,104100,1097152300,8010,8010,8010,8010,1135
20240517,104000,1088060950,7990,8010,8020,7990,262
20240517,103900,1085964750,8010,7990,8010,7990,7
20240517,103800,1085908800,8010,8010,8010,8010,299
20240517,103700,1083513810,8010,8010,8010,8010,0
20240517,103600,1083513810,8010,7970,8010,7970,152
20240517,103500,1082301530,7970,8000,8000,7970,127
20240517,103400,1081285590,8000,7970,8000,7970,30
20240517,103300,1081046300,7970,7970,7970,7970,0
20240517,103200,1081046300,7970,7980,8000,7970,155
20240517,103100,1079810370,7980,7980,7980,7980,7
20240517,103000,1079754510,8000,8000,8000,8000,21
20240517,102900,1079586510,8000,8000,8000,8000,1
20240517,102800,1079578510,7990,7990,7990,7990,0
20240517,102700,1079578510,7990,7950,7990,7950,1247
20240517,102600,1069641860,7980,7970,7980,7940,902
20240517,102500,1062456830,7940,7940,7970,7940,430
20240517,102400,1059042600,7970,7960,7970,7930,138
20240517,102300,1057944840,7970,7970,7970,7970,95
20240517,102200,1057187690,7970,7930,7970,7930,1509
20240517,102100,1045218160,7930,7950,7970,7930,2206
20240517,102000,1027723440,7940,7940,7940,7940,215
20240517,101900,1026016340,7940,7940,7940,7940,0
20240517,101800,1026016340,7940,7960,7970,7940,4365
20240517,101700,991307820,7970,7960,7980,7960,490
20240517,101600,987405790,7960,7970,7970,7960,1046
20240517,101500,979073170,7980,7970,7980,7970,52
20240517,101400,978658710,8000,8000,8000,8000,3
20240517,101300,978634710,8010,7990,8010,7980,788
20240517,101200,972328140,7980,7980,7980,7980,132
20240517,101100,971274780,7980,7970,7980,7970,140
20240517,101000,970158230,7970,7970,7970,7970,11
20240517,100900,970070560,7960,7960,7960,7960,12
20240517,100800,969975040,7960,7980,7980,7960,199
20240517,100700,968390980,7950,7950,7950,7950,0
20240517,100600,968390980,7950,7960,7980,7950,268
20240517,100500,966255490,7950,7960,7960,7950,384
20240517,100400,963200280,7960,7960,7960,7960,17
20240517,100300,963064960,7950,7950,7950,7950,0
20240517,100200,963064960,7950,7980,7980,7950,1590
20240517,100100,950424410,7950,7960,7960,7950,638
20240517,100000,945352030,7980,7960,7980,7950,44
20240517,095900,945002190,7990,7960,7990,7950,1316
20240517,095800,934526090,7990,7990,7990,7960,289
20240517,095700,932222730,7990,7990,7990,7960,779
20240517,095600,926019830,7970,7970,7970,7970,309
20240517,095500,923557100,7990,7980,7990,7980,398
20240517,095400,920379620,7970,7970,7970,7970,157
20240517,095300,919128330,7980,7970,7980,7960,1136
20240517,095200,910067870,7970,7970,7970,7970,1306
20240517,095100,899659050,7970,7980,7980,7970,418
20240517,095000,896327580,7990,7990,7990,7990,44
20240517,094900,895976020,7980,7970,7980,7970,188
20240517,094800,894476640,7980,7970,7990,7970,225
20240517,094700,892681190,7970,7970,7970,7970,555
20240517,094600,888257840,7960,7970,7970,7960,300
20240517,094500,885866860,7970,7970,7970,7960,1421
20240517,094400,874554300,7970,7980,7980,7970,1209
20240517,094300,864917270,7980,7980,7990,7980,230
20240517,094200,863079870,7990,7970,7990,7970,1598
20240517,094100,850343760,7970,8010,8010,7970,4172
20240517,094000,817041330,8020,8030,8030,8020,352
20240517,093900,814215280,7990,8030,8030,7990,270
20240517,093800,812047220,8030,7990,8030,7990,195
20240517,093700,810485370,7990,7990,7990,7990,1116
20240517,093600,801568530,7990,7990,7990,7990,184
20240517,093500,800098370,8030,8030,8030,8030,1075
20240517,093400,791466120,8030,8000,8030,7980,523
20240517,093300,787287100,8000,8000,8000,8000,142
20240517,093200,786151100,8000,7980,8000,7980,331
20240517,093100,783508600,7990,7990,8000,7990,674
20240517,093000,778121490,7990,8000,8000,7990,202
20240517,092900,776506500,8020,7980,8020,7980,759
20240517,092800,770438980,7980,8000,8000,7980,939
20240517,092700,762939830,8000,8000,8000,7970,1007
20240517,092600,754902870,7970,8030,8030,7970,1810
20240517,092500,740454480,8000,8000,8000,8000,206
20240517,092400,738806480,8000,7980,8000,7970,2648
20240517,092300,717690740,7980,7990,7990,7970,852
20240517,092200,710891390,8000,8040,8040,8000,189
20240517,092100,709373010,8040,8010,8040,8010,796
20240517,092000,702984370,8010,8010,8010,8010,1
20240517,091900,702976360,7970,7970,7970,7970,1824
20240517,091800,688439080,7970,7970,7990,7970,1812
20240517,091700,673975250,7960,7990,7990,7960,1013
20240517,091600,665905660,7980,8020,8020,7980,6807
20240517,091500,611469130,8010,8020,8020,8010,798
20240517,091400,605076870,8020,8070,8070,8020,1606
20240517,091300,592174020,8080,8070,8080,8030,3119
20240517,091200,567085870,8070,8080,8090,8070,1058
20240517,091100,558543610,8080,8030,8080,8030,2025
20240517,091000,542225910,8030,8030,8040,8000,313
20240517,090900,539717550,8000,8040,8040,8000,1211
20240517,090800,530005090,8040,8020,8040,8010,1107
20240517,090700,521121430,8020,8010,8020,8000,1978
20240517,090600,505279340,8000,8020,8020,8000,617
20240517,090500,500338940,8020,8050,8050,7990,9546
20240517,090400,423721530,8050,8110,8120,8050,5402
20240517,090300,380031420,8110,8100,8120,8100,2511
20240517,090200,359681990,8100,8110,8150,8050,13603
20240517,090100,249775460,8120,8120,8170,8060,8061
20240517,090000,184424280,8170,8150,8170,8070,22660